| 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 | 18.85 | 18.38 | -0.21 | -1.13% | 18.25 | 18.86 | 11379 | 2106.09 | 1.30% | 0.00 |
| 2026-03-25 | 18.48 | 18.59 | 0.13 | 0.70% | 18.48 | 18.85 | 14192 | 2651.88 | 1.62% | 0.00 |
| 2026-03-24 | 18.22 | 18.46 | 0.58 | 3.24% | 17.84 | 18.50 | 17668 | 3206.15 | 2.02% | 0.00 |
| 2026-03-23 | 18.78 | 17.88 | -0.92 | -4.89% | 17.70 | 18.86 | 30212 | 5524.12 | 3.45% | 0.00 |
| 2026-03-20 | 20.06 | 18.80 | -1.17 | -5.86% | 18.80 | 20.15 | 29116 | 5630.43 | 3.33% | 0.00 |
| 2026-03-19 | 20.38 | 19.97 | -0.58 | -2.82% | 19.88 | 20.95 | 22307 | 4544.57 | 2.55% | 0.00 |
| 2026-03-18 | 20.50 | 20.55 | 0.17 | 0.83% | 20.17 | 20.61 | 14019 | 2855.71 | 1.60% | 0.00 |
| 2026-03-17 | 21.20 | 20.38 | -0.70 | -3.32% | 20.30 | 21.52 | 17239 | 3574.38 | 1.97% | 0.00 |
| 2026-03-16 | 21.02 | 21.08 | 0.01 | 0.05% | 20.89 | 21.29 | 15082 | 3175.29 | 1.72% | 0.00 |
| 2026-03-13 | 21.19 | 21.07 | -0.12 | -0.57% | 21.04 | 21.56 | 17424 | 3715.44 | 1.99% | 7.00 |
| 2026-03-12 | 21.72 | 21.19 | -0.41 | -1.90% | 21.13 | 21.75 | 19620 | 4189.12 | 2.24% | 0.00 |
| 2026-03-11 | 21.90 | 21.60 | -0.29 | -1.32% | 21.51 | 22.09 | 23000 | 5000.03 | 2.63% | 0.00 |
| 2026-03-10 | 21.72 | 21.89 | 0.24 | 1.11% | 21.59 | 21.96 | 23237 | 5071.13 | 2.66% | 0.00 |
| 2026-03-09 | 21.48 | 21.65 | -0.14 | -0.64% | 21.10 | 22.03 | 33243 | 7144.86 | 3.80% | 0.00 |
| 2026-03-06 | 21.52 | 21.79 | 0.51 | 2.40% | 21.10 | 22.06 | 35812 | 7759.30 | 4.09% | 0.00 |
| 2026-03-05 | 21.98 | 21.28 | 0.23 | 1.09% | 21.19 | 22.09 | 42389 | 9184.33 | 4.84% | 0.00 |
| 2026-03-04 | 20.50 | 21.05 | 0.14 | 0.67% | 20.30 | 21.07 | 31843 | 6643.45 | 3.64% | 0.00 |
| 2026-03-03 | 21.96 | 20.91 | -1.27 | -5.73% | 20.77 | 22.18 | 55982 | 12020.73 | 6.40% | 0.00 |
| 2026-03-02 | 22.35 | 22.18 | -1.01 | -4.36% | 21.74 | 22.60 | 80195 | 17707.06 | 9.17% | 0.00 |
| 2026-02-27 | 23.23 | 23.19 | -0.65 | -2.73% | 22.80 | 23.58 | 81408 | 18855.83 | 9.30% | 0.00 |
| 2026-02-26 | 24.51 | 23.84 | -1.30 | -5.17% | 23.14 | 24.51 | 152325 | 35964.58 | 17.41% | 0.00 |
| 2026-02-25 | 23.37 | 25.14 | 4.19 | 20.00% | 23.37 | 25.14 | 85314 | 21240.97 | 9.75% | 0.00 |
| 2026-02-24 | 20.51 | 20.95 | 0.82 | 4.07% | 20.40 | 21.06 | 16423 | 3420.29 | 1.88% | 0.00 |
| 2026-02-13 | 20.21 | 20.13 | -0.11 | -0.54% | 20.10 | 20.48 | 13710 | 2779.35 | 1.57% | 0.00 |
| 2026-02-12 | 20.76 | 20.24 | -0.55 | -2.65% | 20.21 | 20.85 | 14415 | 2942.85 | 1.65% | 0.00 |
| 2026-02-11 | 21.10 | 20.79 | -0.32 | -1.52% | 20.74 | 21.25 | 13154 | 2755.98 | 1.50% | 0.00 |
| 2026-02-10 | 21.39 | 21.11 | -0.16 | -0.75% | 21.08 | 21.39 | 10374 | 2201.16 | 1.19% | 0.00 |
| 2026-02-09 | 21.50 | 21.27 | 0.34 | 1.62% | 21.09 | 21.52 | 11955 | 2547.01 | 1.37% | 0.00 |
| 2026-02-06 | 20.66 | 20.93 | 0.27 | 1.31% | 20.36 | 20.96 | 13913 | 2892.10 | 1.59% | 0.00 |
| 2026-02-05 | 21.14 | 20.66 | -0.41 | -1.95% | 20.51 | 21.17 | 13733 | 2859.62 | 1.57% | 0.00 |
| 2026-02-04 | 21.31 | 21.07 | -0.23 | -1.08% | 20.88 | 21.55 | 14432 | 3059.21 | 1.65% | 0.00 |
| 2026-02-03 | 21.32 | 21.30 | 0.28 | 1.33% | 21.10 | 21.55 | 15821 | 3370.23 | 1.81% | 0.00 |
| 2026-02-02 | 21.95 | 21.02 | -0.68 | -3.13% | 21.02 | 22.10 | 18615 | 4010.41 | 2.13% | 0.00 |
| 2026-01-30 | 21.21 | 21.70 | 0.46 | 2.17% | 21.11 | 21.88 | 22859 | 4927.99 | 2.61% | 0.00 |
| 2026-01-29 | 21.93 | 21.24 | -0.60 | -2.75% | 21.20 | 22.19 | 22493 | 4880.82 | 2.57% | 0.00 |
| 2026-01-28 | 22.65 | 21.84 | -0.48 | -2.15% | 21.81 | 23.07 | 18192 | 4048.25 | 2.08% | 0.00 |
| 2026-01-27 | 22.28 | 22.32 | 0.06 | 0.27% | 21.67 | 22.40 | 15110 | 3335.93 | 1.73% | 0.00 |
| 2026-01-26 | 22.33 | 22.26 | -0.06 | -0.27% | 22.00 | 22.59 | 16777 | 3739.53 | 1.92% | 0.00 |
| 2026-01-23 | 22.33 | 22.32 | -0.16 | -0.71% | 22.20 | 22.53 | 11738 | 2624.40 | 1.34% | 0.00 |
| 2026-01-22 | 22.40 | 22.48 | 0.03 | 0.13% | 22.25 | 22.57 | 13394 | 3000.02 | 1.53% | 0.00 |
| 2026-01-21 | 22.03 | 22.45 | 0.28 | 1.26% | 21.96 | 22.45 | 12927 | 2874.03 | 1.48% | 0.00 |
| 2026-01-20 | 22.58 | 22.17 | -0.41 | -1.82% | 21.98 | 22.58 | 16048 | 3577.14 | 1.83% | 0.00 |
| 2026-01-19 | 22.18 | 22.58 | 0.48 | 2.17% | 21.98 | 22.81 | 21358 | 4804.93 | 2.44% | 0.00 |
| 2026-01-16 | 22.00 | 22.10 | 0.20 | 0.91% | 21.73 | 22.13 | 15412 | 3384.87 | 1.76% | 0.00 |
| 2026-01-15 | 21.97 | 21.90 | 0.25 | 1.15% | 21.55 | 21.97 | 12820 | 2783.96 | 1.47% | 0.00 |
| 2026-01-14 | 21.38 | 21.65 | 0.36 | 1.69% | 21.29 | 22.36 | 27520 | 6012.64 | 3.15% | 0.00 |
| 2026-01-13 | 21.76 | 21.29 | -0.48 | -2.20% | 21.28 | 21.88 | 18796 | 4050.23 | 2.15% | 0.00 |
| 2026-01-12 | 21.47 | 21.77 | 0.30 | 1.40% | 21.44 | 21.90 | 14689 | 3186.30 | 1.68% | 0.00 |
| 2026-01-09 | 21.43 | 21.47 | 0.02 | 0.09% | 21.28 | 21.59 | 11061 | 2368.81 | 1.26% | 0.00 |
| 2026-01-08 | 21.14 | 21.45 | 0.21 | 0.99% | 21.14 | 21.61 | 9018 | 1931.44 | 1.03% | 0.00 |
| 2026-01-07 | 21.38 | 21.24 | -0.19 | -0.89% | 21.15 | 21.51 | 12087 | 2570.66 | 1.38% | 0.00 |
| 2026-01-06 | 21.27 | 21.43 | 0.21 | 0.99% | 21.18 | 21.62 | 13449 | 2880.62 | 1.54% | 0.00 |
| 2026-01-05 | 21.33 | 21.22 | -0.09 | -0.42% | 21.13 | 21.53 | 15020 | 3199.39 | 1.72% | 0.00 |
| 2025-12-31 | 21.21 | 21.31 | 0.06 | 0.28% | 20.92 | 21.50 | 14923 | 3167.93 | 1.71% | 0.00 |
| 2025-12-30 | 21.75 | 21.25 | -0.58 | -2.66% | 21.24 | 21.84 | 12807 | 2742.68 | 1.46% | 0.00 |
| 2025-12-29 | 22.29 | 21.83 | -0.03 | -0.14% | 21.09 | 22.29 | 14849 | 3216.49 | 1.70% | 0.00 |
| 2025-12-26 | 22.55 | 21.86 | -0.81 | -3.57% | 21.72 | 22.64 | 16468 | 3644.55 | 1.88% | 0.00 |
| 2025-12-25 | 22.36 | 22.67 | 0.31 | 1.39% | 22.20 | 22.84 | 16368 | 3696.41 | 1.87% | 0.00 |
| 2025-12-24 | 22.19 | 22.36 | 0.25 | 1.13% | 22.08 | 22.52 | 13663 | 3040.62 | 1.56% | 0.00 |
| 2025-12-23 | 22.72 | 22.11 | -0.69 | -3.03% | 22.03 | 22.85 | 15546 | 3469.62 | 1.78% | 0.00 |
| 2025-12-22 | 22.81 | 22.80 | -0.12 | -0.52% | 22.65 | 23.03 | 12992 | 2960.78 | 1.48% | 0.00 |
| 2025-12-19 | 22.97 | 22.92 | -0.16 | -0.69% | 22.77 | 23.39 | 14103 | 3239.09 | 1.61% | 0.00 |
| 2025-12-18 | 23.00 | 23.08 | 0.12 | 0.52% | 22.75 | 23.49 | 15623 | 3619.34 | 1.79% | 1.00 |
| 2025-12-17 | 23.26 | 22.96 | -0.46 | -1.96% | 22.47 | 23.55 | 27643 | 6332.21 | 3.16% | 0.00 |
| 2025-12-16 | 23.89 | 23.42 | -0.45 | -1.89% | 22.80 | 24.15 | 33946 | 7921.69 | 3.88% | 0.00 |
| 2025-12-15 | 24.40 | 23.87 | 0.83 | 3.60% | 23.52 | 25.30 | 54623 | 13188.62 | 6.24% | 0.00 |
| 2025-12-12 | 23.22 | 23.04 | -0.26 | -1.12% | 23.02 | 25.44 | 47914 | 11549.99 | 5.48% | 0.00 |
| 2025-12-11 | 23.33 | 23.30 | 0.17 | 0.73% | 22.73 | 23.99 | 24074 | 5621.90 | 2.75% | 0.00 |
| 2025-12-10 | 23.52 | 23.13 | -0.46 | -1.95% | 22.56 | 23.67 | 27808 | 6389.95 | 3.18% | 0.00 |
| 2025-12-09 | 24.00 | 23.59 | -0.40 | -1.67% | 23.53 | 24.37 | 25963 | 6218.04 | 2.97% | 0.00 |
| 2025-12-08 | 23.61 | 23.99 | 0.31 | 1.31% | 23.20 | 24.25 | 37417 | 8968.81 | 4.28% | 2.00 |
| 2025-12-05 | 21.62 | 23.68 | 1.99 | 9.17% | 21.58 | 23.70 | 39694 | 9125.91 | 4.54% | 0.00 |
| 2025-12-04 | 21.93 | 21.69 | -0.24 | -1.09% | 21.47 | 22.04 | 15721 | 3424.39 | 1.80% | 0.00 |
| 2025-12-03 | 21.60 | 21.93 | 0.48 | 2.24% | 21.35 | 22.48 | 25593 | 5606.61 | 2.92% | 0.00 |
| 2025-12-02 | 21.63 | 21.45 | -0.20 | -0.92% | 21.36 | 21.75 | 7204 | 1545.90 | 0.82% | 0.00 |
| 2025-12-01 | 21.65 | 21.65 | 0.00 | 0.00% | 21.51 | 21.91 | 13613 | 2953.52 | 1.56% | 0.00 |
| 2025-11-28 | 21.29 | 21.65 | 0.23 | 1.07% | 21.26 | 21.75 | 9228 | 1991.94 | 1.05% | 0.00 |
| 2025-11-27 | 21.02 | 21.42 | 0.41 | 1.95% | 20.95 | 21.57 | 12370 | 2636.46 | 1.41% | 0.00 |
| 2025-11-26 | 21.21 | 21.01 | -0.24 | -1.13% | 20.98 | 21.63 | 10334 | 2196.14 | 1.18% | 0.00 |
| 2025-11-25 | 21.17 | 21.25 | 0.15 | 0.71% | 21.12 | 21.65 | 9144 | 1955.72 | 1.05% | 0.00 |
风光股份(301100)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。
