| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 60.02 | 58.09 | -2.52 | -4.16% | 57.06 | 60.49 | 26082 | 15257.97 | 6.11% | 0.00 |
| 2026-02-03 | 59.21 | 60.61 | 2.06 | 3.52% | 59.15 | 60.90 | 23217 | 14003.48 | 5.44% | 0.00 |
| 2026-02-02 | 59.00 | 58.55 | -0.58 | -0.98% | 57.83 | 60.20 | 24110 | 14231.75 | 5.65% | 0.00 |
| 2026-01-30 | 57.64 | 59.13 | 1.18 | 2.04% | 55.68 | 59.88 | 28846 | 16707.35 | 6.76% | 0.00 |
| 2026-01-29 | 59.00 | 57.95 | -1.19 | -2.01% | 57.88 | 60.88 | 22347 | 13229.63 | 5.24% | 0.00 |
| 2026-01-28 | 59.30 | 59.14 | 0.38 | 0.65% | 57.30 | 59.96 | 20007 | 11669.96 | 4.69% | 0.00 |
| 2026-01-27 | 58.38 | 58.76 | 0.25 | 0.43% | 56.78 | 59.17 | 20894 | 12137.35 | 4.89% | 0.00 |
| 2026-01-26 | 60.96 | 58.51 | -1.68 | -2.79% | 57.98 | 60.96 | 24822 | 14660.98 | 5.82% | 0.00 |
| 2026-01-23 | 61.63 | 60.19 | -0.73 | -1.20% | 59.20 | 61.63 | 26428 | 15874.92 | 6.19% | 0.00 |
| 2026-01-22 | 59.98 | 60.92 | 1.82 | 3.08% | 58.60 | 61.50 | 34379 | 20683.44 | 8.05% | 0.00 |
| 2026-01-21 | 57.08 | 59.10 | 1.75 | 3.05% | 57.00 | 60.29 | 35029 | 20673.81 | 8.21% | 0.00 |
| 2026-01-20 | 59.42 | 57.35 | -1.89 | -3.19% | 56.00 | 61.16 | 32931 | 18991.02 | 7.72% | 0.00 |
| 2026-01-19 | 58.88 | 59.24 | -0.19 | -0.32% | 58.30 | 60.49 | 28688 | 17036.34 | 6.72% | 0.00 |
| 2026-01-16 | 58.05 | 59.43 | 1.33 | 2.29% | 57.42 | 59.97 | 30307 | 17874.85 | 7.10% | 0.00 |
| 2026-01-15 | 57.31 | 58.10 | 0.32 | 0.55% | 56.89 | 58.77 | 22332 | 12917.17 | 5.23% | 0.00 |
| 2026-01-14 | 57.55 | 57.78 | 0.67 | 1.17% | 56.51 | 60.90 | 42698 | 24742.98 | 10.00% | 0.00 |
| 2026-01-13 | 58.76 | 57.11 | -1.65 | -2.81% | 56.51 | 59.50 | 37799 | 21934.87 | 8.86% | 0.00 |
| 2026-01-12 | 61.48 | 58.76 | -1.35 | -2.25% | 57.02 | 61.80 | 55478 | 32552.16 | 13.00% | 0.00 |
| 2026-01-09 | 54.88 | 60.11 | 4.14 | 7.40% | 54.88 | 60.90 | 54412 | 31549.43 | 12.75% | 0.00 |
| 2026-01-08 | 58.38 | 55.97 | -2.71 | -4.62% | 55.82 | 58.39 | 50529 | 28679.37 | 11.84% | 3.00 |
| 2026-01-07 | 56.42 | 58.68 | 2.73 | 4.88% | 55.54 | 60.28 | 47242 | 27781.62 | 11.07% | 0.00 |
| 2026-01-06 | 54.96 | 55.95 | 0.81 | 1.47% | 54.50 | 57.51 | 42901 | 24079.66 | 10.05% | 0.00 |
| 2026-01-05 | 55.03 | 55.14 | -0.26 | -0.47% | 54.00 | 56.32 | 45406 | 24920.65 | 10.64% | 0.00 |
| 2025-12-31 | 54.80 | 55.40 | 0.83 | 1.52% | 54.59 | 57.20 | 38765 | 21619.56 | 9.08% | 0.00 |
| 2025-12-30 | 53.90 | 54.57 | 0.41 | 0.76% | 53.20 | 55.80 | 36798 | 20117.65 | 8.62% | 0.00 |
| 2025-12-29 | 55.33 | 54.16 | -1.67 | -2.99% | 53.90 | 56.32 | 48203 | 26413.64 | 11.29% | 0.00 |
| 2025-12-26 | 53.54 | 55.83 | 2.83 | 5.34% | 53.08 | 57.60 | 75421 | 41555.95 | 17.67% | 0.00 |
| 2025-12-25 | 50.04 | 53.00 | 3.06 | 6.13% | 49.95 | 54.86 | 71376 | 37701.66 | 16.72% | 0.00 |
| 2025-12-24 | 45.50 | 49.94 | 4.54 | 10.00% | 45.08 | 52.43 | 81324 | 39573.95 | 19.05% | 0.00 |
| 2025-12-23 | 44.54 | 45.40 | 1.21 | 2.74% | 44.13 | 45.71 | 41785 | 18937.98 | 9.79% | 0.00 |
| 2025-12-22 | 43.96 | 44.19 | 0.02 | 0.05% | 43.72 | 44.87 | 17179 | 7588.60 | 4.02% | 0.00 |
| 2025-12-19 | 43.07 | 44.17 | 1.09 | 2.53% | 42.75 | 44.28 | 23567 | 10288.48 | 5.52% | 0.00 |
| 2025-12-18 | 42.85 | 43.08 | 0.06 | 0.14% | 42.72 | 44.53 | 25361 | 11081.14 | 5.94% | 0.00 |
| 2025-12-17 | 42.80 | 43.02 | 0.22 | 0.51% | 41.72 | 43.20 | 16976 | 7206.76 | 3.98% | 0.00 |
| 2025-12-16 | 42.30 | 42.80 | 0.37 | 0.87% | 41.31 | 43.05 | 19743 | 8352.18 | 4.63% | 0.00 |
| 2025-12-15 | 42.80 | 42.43 | -0.55 | -1.28% | 42.13 | 43.16 | 15599 | 6632.35 | 3.65% | 0.00 |
| 2025-12-12 | 41.71 | 42.98 | 1.08 | 2.58% | 41.71 | 43.57 | 31605 | 13586.04 | 7.40% | 0.00 |
| 2025-12-11 | 41.54 | 41.90 | 0.38 | 0.92% | 41.37 | 42.73 | 25614 | 10807.37 | 6.00% | 0.00 |
| 2025-12-10 | 41.64 | 41.52 | -0.08 | -0.19% | 40.81 | 41.88 | 11543 | 4777.47 | 2.70% | 0.00 |
| 2025-12-09 | 41.68 | 41.60 | -0.08 | -0.19% | 41.48 | 42.18 | 11816 | 4936.26 | 2.77% | 0.00 |
| 2025-12-08 | 41.54 | 41.68 | 0.18 | 0.43% | 41.37 | 42.40 | 14891 | 6220.77 | 3.49% | 0.00 |
| 2025-12-05 | 41.57 | 41.50 | -0.05 | -0.12% | 41.02 | 41.72 | 11690 | 4841.99 | 2.74% | 0.00 |
| 2025-12-04 | 41.50 | 41.55 | -0.05 | -0.12% | 41.00 | 41.91 | 11855 | 4912.17 | 2.78% | 0.00 |
| 2025-12-03 | 41.71 | 41.60 | -0.29 | -0.69% | 41.00 | 42.21 | 21407 | 8851.92 | 5.02% | 0.00 |
| 2025-12-02 | 42.47 | 41.89 | -0.97 | -2.26% | 41.74 | 42.80 | 27478 | 11555.27 | 6.44% | 0.00 |
| 2025-12-01 | 41.03 | 42.86 | 1.85 | 4.51% | 41.03 | 43.80 | 46263 | 19712.06 | 10.84% | 2.00 |
| 2025-11-28 | 42.07 | 41.01 | -0.44 | -1.06% | 40.64 | 42.68 | 43389 | 17969.63 | 10.17% | 0.00 |
| 2025-11-27 | 40.18 | 41.45 | 1.46 | 3.65% | 39.70 | 42.26 | 59392 | 24581.80 | 13.91% | 0.00 |
| 2025-11-26 | 39.47 | 39.99 | 0.54 | 1.37% | 39.12 | 40.31 | 25054 | 9997.85 | 5.87% | 0.00 |
| 2025-11-25 | 38.52 | 39.45 | 1.06 | 2.76% | 38.52 | 40.09 | 25949 | 10303.21 | 6.08% | 0.00 |
| 2025-11-24 | 38.30 | 38.39 | 0.28 | 0.73% | 37.24 | 39.08 | 20865 | 7946.31 | 4.89% | 0.00 |
| 2025-11-21 | 39.11 | 38.11 | -1.39 | -3.52% | 37.71 | 40.47 | 26555 | 10268.98 | 6.22% | 0.00 |
| 2025-11-20 | 38.89 | 39.50 | 0.86 | 2.23% | 38.75 | 39.86 | 27804 | 10968.44 | 6.51% | 0.00 |
| 2025-11-19 | 38.45 | 38.64 | 0.09 | 0.23% | 38.18 | 39.68 | 27175 | 10575.81 | 6.37% | 0.00 |
| 2025-11-18 | 38.01 | 38.55 | 0.55 | 1.45% | 37.46 | 38.80 | 25139 | 9602.63 | 5.89% | 0.00 |
| 2025-11-17 | 37.39 | 38.00 | 0.61 | 1.63% | 37.15 | 39.54 | 22577 | 8686.49 | 5.29% | 0.00 |
| 2025-11-14 | 37.32 | 37.39 | -0.11 | -0.29% | 37.17 | 37.88 | 8464 | 3183.94 | 1.98% | 0.00 |
| 2025-11-13 | 37.54 | 37.50 | -0.02 | -0.05% | 37.06 | 37.99 | 11094 | 4164.25 | 2.60% | 0.00 |
| 2025-11-12 | 37.62 | 37.52 | -0.17 | -0.45% | 36.91 | 37.64 | 8941 | 3330.85 | 2.09% | 0.00 |
| 2025-11-11 | 37.97 | 37.69 | -0.11 | -0.29% | 37.35 | 38.14 | 10202 | 3846.31 | 2.39% | 0.00 |
| 2025-11-10 | 38.16 | 37.80 | -0.03 | -0.08% | 37.66 | 38.35 | 9351 | 3545.39 | 2.19% | 0.00 |
| 2025-11-07 | 38.12 | 37.83 | -0.35 | -0.92% | 37.65 | 38.17 | 8677 | 3283.57 | 2.03% | 0.00 |
| 2025-11-06 | 37.89 | 38.18 | 0.29 | 0.77% | 37.71 | 38.20 | 9181 | 3488.82 | 2.15% | 3.00 |
| 2025-11-05 | 37.85 | 37.89 | -0.21 | -0.55% | 37.53 | 38.32 | 13295 | 5039.23 | 3.11% | 0.00 |
| 2025-11-04 | 39.12 | 38.10 | -1.02 | -2.61% | 37.91 | 39.14 | 14449 | 5538.33 | 3.38% | 0.00 |
| 2025-11-03 | 39.39 | 39.12 | -0.27 | -0.69% | 38.72 | 39.39 | 10232 | 3994.90 | 2.40% | 0.00 |
| 2025-10-31 | 39.30 | 39.39 | -0.01 | -0.03% | 39.20 | 39.80 | 11569 | 4571.04 | 2.71% | 0.00 |
| 2025-10-30 | 40.09 | 39.40 | -0.70 | -1.75% | 39.40 | 40.17 | 11148 | 4427.76 | 2.61% | 0.00 |
| 2025-10-29 | 40.52 | 40.10 | -0.68 | -1.67% | 39.96 | 40.93 | 12765 | 5134.94 | 2.99% | 0.00 |
| 2025-10-28 | 40.70 | 40.78 | 0.08 | 0.20% | 40.46 | 41.47 | 14047 | 5763.53 | 3.29% | 0.00 |
| 2025-10-27 | 41.26 | 40.70 | -0.56 | -1.36% | 40.30 | 41.40 | 16588 | 6755.66 | 3.89% | 0.00 |
| 2025-10-24 | 40.25 | 41.26 | 0.91 | 2.26% | 40.25 | 41.35 | 12630 | 5180.27 | 2.96% | 0.00 |
| 2025-10-23 | 39.93 | 40.35 | 0.10 | 0.25% | 39.71 | 40.49 | 8204 | 3281.04 | 1.92% | 0.00 |
| 2025-10-22 | 40.36 | 40.25 | -0.23 | -0.57% | 40.01 | 40.75 | 9737 | 3930.99 | 2.28% | 0.00 |
| 2025-10-21 | 38.94 | 40.48 | 1.55 | 3.98% | 38.84 | 40.50 | 15390 | 6122.72 | 3.61% | 0.00 |
| 2025-10-20 | 38.62 | 38.93 | 0.78 | 2.04% | 38.52 | 39.10 | 10407 | 4040.40 | 2.44% | 0.00 |
| 2025-10-17 | 39.13 | 38.15 | -1.08 | -2.75% | 38.15 | 39.38 | 12472 | 4828.48 | 2.92% | 0.00 |
| 2025-10-16 | 39.46 | 39.23 | -0.23 | -0.58% | 39.02 | 39.69 | 8824 | 3474.05 | 2.07% | 0.00 |
| 2025-10-15 | 39.51 | 39.46 | 0.46 | 1.18% | 38.74 | 39.70 | 10595 | 4163.38 | 2.48% | 0.00 |
| 2025-10-14 | 39.72 | 39.00 | -0.33 | -0.84% | 38.85 | 40.50 | 18215 | 7227.85 | 4.27% | 0.00 |
光大同创(301387)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。
