| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 32.79 | 31.95 | -0.86 | -2.62% | 31.73 | 32.94 | 14389 | 4637.98 | 2.37% | 0.00 |
| 2026-03-25 | 32.65 | 32.81 | 0.28 | 0.86% | 32.50 | 33.16 | 13945 | 4577.55 | 2.30% | 0.00 |
| 2026-03-24 | 32.49 | 32.53 | 0.95 | 3.01% | 31.30 | 32.75 | 19617 | 6275.25 | 3.23% | 0.00 |
| 2026-03-23 | 32.95 | 31.58 | -1.77 | -5.31% | 31.33 | 33.47 | 23712 | 7666.71 | 3.91% | 0.00 |
| 2026-03-20 | 35.26 | 33.35 | -1.09 | -3.16% | 33.32 | 35.26 | 21119 | 7186.60 | 3.48% | 0.00 |
| 2026-03-19 | 36.30 | 34.44 | -2.26 | -6.16% | 34.20 | 36.65 | 28933 | 10168.87 | 4.77% | 0.00 |
| 2026-03-18 | 37.70 | 36.70 | -0.90 | -2.39% | 36.07 | 38.28 | 30192 | 11114.49 | 4.97% | 0.00 |
| 2026-03-17 | 37.82 | 37.60 | -0.20 | -0.53% | 37.42 | 39.96 | 41772 | 16085.88 | 6.88% | 0.00 |
| 2026-03-16 | 38.80 | 37.80 | -1.65 | -4.18% | 37.41 | 39.70 | 43195 | 16510.50 | 7.12% | 0.00 |
| 2026-03-13 | 37.06 | 39.45 | 2.46 | 6.65% | 37.02 | 40.22 | 66253 | 25825.28 | 10.92% | 0.00 |
| 2026-03-12 | 38.07 | 36.99 | -0.92 | -2.43% | 36.80 | 38.07 | 20667 | 7690.44 | 3.41% | 0.00 |
| 2026-03-11 | 38.01 | 37.91 | -0.15 | -0.39% | 37.50 | 38.20 | 20253 | 7665.79 | 3.34% | 0.00 |
| 2026-03-10 | 37.16 | 38.06 | 1.11 | 3.00% | 37.08 | 38.07 | 17230 | 6490.50 | 2.84% | 0.00 |
| 2026-03-09 | 37.70 | 36.95 | -1.44 | -3.75% | 36.01 | 37.77 | 28004 | 10290.76 | 4.61% | 0.00 |
| 2026-03-06 | 37.91 | 38.39 | 0.47 | 1.24% | 37.50 | 38.58 | 20690 | 7916.76 | 3.41% | 0.00 |
| 2026-03-05 | 38.17 | 37.92 | 0.12 | 0.32% | 37.75 | 38.80 | 17745 | 6763.73 | 2.92% | 0.00 |
| 2026-03-04 | 37.14 | 37.80 | 0.04 | 0.11% | 37.00 | 38.48 | 21548 | 8143.68 | 3.55% | 0.00 |
| 2026-03-03 | 39.59 | 37.76 | -1.99 | -5.01% | 37.55 | 39.60 | 34860 | 13390.52 | 5.74% | 0.00 |
| 2026-03-02 | 39.95 | 39.75 | -0.88 | -2.17% | 39.21 | 40.62 | 26640 | 10614.69 | 4.39% | 0.00 |
| 2026-02-27 | 41.20 | 40.63 | -0.55 | -1.34% | 40.10 | 41.46 | 42684 | 17292.38 | 7.03% | 0.00 |
| 2026-02-26 | 39.81 | 41.18 | 1.28 | 3.21% | 39.66 | 43.17 | 81200 | 33827.55 | 13.38% | 0.00 |
| 2026-02-25 | 37.39 | 39.90 | 2.53 | 6.77% | 37.39 | 40.45 | 51844 | 20433.89 | 8.54% | 0.00 |
| 2026-02-24 | 36.91 | 37.37 | 1.07 | 2.95% | 36.49 | 37.46 | 13386 | 4974.81 | 2.21% | 0.00 |
| 2026-02-13 | 36.73 | 36.30 | -0.55 | -1.49% | 36.30 | 37.06 | 9053 | 3324.10 | 1.49% | 0.00 |
| 2026-02-12 | 36.60 | 36.85 | 0.01 | 0.03% | 36.45 | 37.29 | 12666 | 4682.21 | 2.09% | 0.00 |
| 2026-02-11 | 36.20 | 36.84 | 0.71 | 1.97% | 36.00 | 37.18 | 15303 | 5640.61 | 2.52% | 0.00 |
| 2026-02-10 | 36.33 | 36.13 | -0.20 | -0.55% | 36.12 | 36.65 | 10792 | 3926.00 | 1.78% | 0.00 |
| 2026-02-09 | 35.75 | 36.33 | 0.82 | 2.31% | 35.50 | 36.48 | 11867 | 4288.41 | 1.96% | 0.00 |
| 2026-02-06 | 35.07 | 35.51 | 0.13 | 0.37% | 35.00 | 35.96 | 8802 | 3135.17 | 1.45% | 0.00 |
| 2026-02-05 | 35.92 | 35.38 | -0.55 | -1.53% | 35.10 | 35.93 | 11614 | 4117.74 | 1.91% | 0.00 |
| 2026-02-04 | 36.35 | 35.93 | -0.11 | -0.31% | 35.60 | 36.64 | 12488 | 4503.05 | 2.06% | 0.00 |
| 2026-02-03 | 35.65 | 36.04 | 0.63 | 1.78% | 35.33 | 36.08 | 14713 | 5271.43 | 2.42% | 0.00 |
| 2026-02-02 | 36.00 | 35.41 | -0.93 | -2.56% | 35.39 | 36.99 | 15127 | 5455.92 | 2.49% | 0.00 |
| 2026-01-30 | 36.35 | 36.34 | -0.31 | -0.85% | 35.30 | 36.61 | 20046 | 7219.02 | 3.30% | 0.00 |
| 2026-01-29 | 37.37 | 36.65 | -0.71 | -1.90% | 36.38 | 38.29 | 22439 | 8341.85 | 3.70% | 0.00 |
| 2026-01-28 | 38.25 | 37.36 | -1.09 | -2.83% | 37.08 | 38.45 | 23780 | 8930.91 | 3.92% | 0.00 |
| 2026-01-27 | 39.55 | 38.45 | -1.32 | -3.32% | 37.73 | 39.80 | 30775 | 11794.21 | 5.07% | 0.00 |
| 2026-01-26 | 39.65 | 39.77 | 0.20 | 0.51% | 39.45 | 40.97 | 31258 | 12518.42 | 5.15% | 0.00 |
| 2026-01-23 | 39.53 | 39.57 | -0.04 | -0.10% | 39.15 | 40.35 | 23427 | 9265.53 | 3.86% | 0.00 |
| 2026-01-22 | 39.86 | 39.61 | -0.14 | -0.35% | 39.20 | 40.19 | 16286 | 6431.47 | 2.68% | 0.00 |
| 2026-01-21 | 39.01 | 39.75 | 0.60 | 1.53% | 38.75 | 39.83 | 24268 | 9579.86 | 4.00% | 0.00 |
| 2026-01-20 | 39.60 | 39.15 | -0.44 | -1.11% | 38.48 | 39.89 | 28238 | 10987.58 | 4.65% | 0.00 |
| 2026-01-19 | 39.58 | 39.59 | 0.01 | 0.03% | 39.00 | 40.18 | 31382 | 12408.14 | 5.17% | 0.00 |
| 2026-01-16 | 38.96 | 39.58 | 0.95 | 2.46% | 38.96 | 40.25 | 45038 | 17806.61 | 7.42% | 0.00 |
| 2026-01-15 | 38.39 | 38.63 | -0.19 | -0.49% | 38.20 | 38.99 | 23641 | 9119.15 | 3.90% | 0.00 |
| 2026-01-14 | 38.43 | 38.82 | -0.27 | -0.69% | 38.29 | 39.38 | 49122 | 19056.25 | 8.09% | 0.00 |
| 2026-01-13 | 38.61 | 39.09 | 0.53 | 1.37% | 37.84 | 40.59 | 67022 | 26330.12 | 11.04% | 0.00 |
| 2026-01-12 | 38.33 | 38.56 | 0.35 | 0.92% | 37.60 | 38.69 | 36434 | 13936.10 | 6.00% | 0.00 |
| 2026-01-09 | 37.90 | 38.21 | -0.07 | -0.18% | 37.57 | 38.27 | 38524 | 14617.10 | 6.35% | 0.00 |
| 2026-01-08 | 37.15 | 38.28 | 0.88 | 2.35% | 37.03 | 38.38 | 57549 | 21881.49 | 9.48% | 0.00 |
| 2026-01-07 | 35.72 | 37.40 | 1.69 | 4.73% | 35.55 | 38.11 | 64637 | 24160.00 | 10.65% | 0.00 |
| 2026-01-06 | 35.68 | 35.71 | 0.07 | 0.20% | 35.48 | 36.08 | 25793 | 9224.88 | 4.25% | 0.00 |
| 2026-01-05 | 35.27 | 35.64 | 0.48 | 1.37% | 35.07 | 35.87 | 19567 | 6959.53 | 3.22% | 0.00 |
| 2025-12-31 | 35.52 | 35.16 | -0.44 | -1.24% | 35.07 | 35.82 | 22154 | 7822.89 | 3.65% | 0.00 |
| 2025-12-30 | 36.21 | 35.60 | -1.15 | -3.13% | 35.50 | 36.57 | 33363 | 11951.96 | 5.50% | 0.00 |
| 2025-12-29 | 36.78 | 36.75 | -0.21 | -0.57% | 36.10 | 37.20 | 26882 | 9823.93 | 4.43% | 0.00 |
| 2025-12-26 | 37.25 | 36.96 | -0.18 | -0.48% | 36.56 | 37.99 | 39882 | 14839.71 | 6.57% | 5.00 |
| 2025-12-25 | 37.83 | 37.14 | -0.83 | -2.19% | 36.86 | 37.90 | 42494 | 15813.19 | 7.00% | 0.00 |
| 2025-12-24 | 37.04 | 37.97 | 1.66 | 4.57% | 37.04 | 38.85 | 67711 | 25655.01 | 11.16% | 0.00 |
| 2025-12-23 | 36.50 | 36.31 | -0.27 | -0.74% | 35.80 | 36.73 | 31484 | 11408.66 | 5.19% | 0.00 |
| 2025-12-22 | 37.03 | 36.58 | -0.33 | -0.89% | 36.43 | 37.67 | 45455 | 16779.94 | 7.49% | 0.00 |
| 2025-12-19 | 36.30 | 36.91 | 0.81 | 2.24% | 35.82 | 36.91 | 46481 | 16936.29 | 7.66% | 0.00 |
| 2025-12-18 | 36.51 | 36.10 | -1.07 | -2.88% | 35.91 | 36.74 | 48102 | 17448.52 | 7.93% | 0.00 |
| 2025-12-17 | 35.67 | 37.17 | 1.62 | 4.56% | 34.70 | 37.28 | 74324 | 27036.81 | 12.25% | 0.00 |
| 2025-12-16 | 35.21 | 35.55 | -0.38 | -1.06% | 35.21 | 36.37 | 42104 | 15057.54 | 6.94% | 0.00 |
| 2025-12-15 | 34.37 | 35.93 | 1.56 | 4.54% | 34.02 | 36.48 | 53346 | 19023.83 | 8.79% | 0.00 |
| 2025-12-12 | 34.24 | 34.37 | 0.27 | 0.79% | 33.90 | 34.70 | 21599 | 7422.04 | 3.56% | 0.00 |
| 2025-12-11 | 34.97 | 34.10 | -0.85 | -2.43% | 34.00 | 35.28 | 26608 | 9162.38 | 4.38% | 0.00 |
| 2025-12-10 | 35.42 | 34.95 | -0.90 | -2.51% | 34.62 | 36.20 | 35238 | 12359.35 | 5.81% | 0.00 |
| 2025-12-09 | 35.33 | 35.85 | 0.52 | 1.47% | 34.96 | 36.50 | 51065 | 18345.32 | 8.41% | 2.00 |
| 2025-12-08 | 35.75 | 35.33 | 0.00 | 0.00% | 34.91 | 36.36 | 50246 | 17757.67 | 8.28% | 2.00 |
| 2025-12-05 | 34.56 | 35.33 | 1.43 | 4.22% | 34.05 | 35.80 | 46379 | 16298.72 | 7.64% | 27.00 |
| 2025-12-04 | 35.00 | 33.90 | -1.44 | -4.07% | 33.71 | 35.32 | 43898 | 14994.48 | 7.23% | 0.00 |
| 2025-12-03 | 35.91 | 35.34 | -0.52 | -1.45% | 34.79 | 38.21 | 54102 | 19379.67 | 8.91% | 0.00 |
| 2025-12-02 | 36.59 | 35.86 | -0.83 | -2.26% | 35.64 | 37.30 | 52088 | 18774.15 | 8.58% | 4.00 |
| 2025-12-01 | 36.08 | 36.69 | 1.18 | 3.32% | 35.94 | 38.38 | 83753 | 31031.81 | 13.80% | 1.00 |
| 2025-11-28 | 34.83 | 35.51 | 0.61 | 1.75% | 34.45 | 35.90 | 50823 | 17899.56 | 8.37% | 0.00 |
| 2025-11-27 | 35.27 | 34.90 | -1.50 | -4.12% | 34.75 | 35.88 | 72131 | 25328.40 | 11.89% | 4.00 |
| 2025-11-26 | 38.38 | 36.40 | -3.54 | -8.86% | 36.32 | 38.88 | 95530 | 35520.49 | 15.74% | 1.00 |
| 2025-11-25 | 37.60 | 39.94 | 2.60 | 6.96% | 36.46 | 40.75 | 135764 | 52313.73 | 22.37% | 0.00 |
争光股份(301092)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
