| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 17.25 | 17.60 | 0.49 | 2.86% | 17.15 | 17.60 | 80042 | 13949.41 | 1.37% |
| 2026-02-02 | 17.50 | 17.11 | -0.54 | -3.06% | 17.10 | 17.72 | 112821 | 19581.74 | 1.94% |
| 2026-01-30 | 17.99 | 17.65 | -0.34 | -1.89% | 17.22 | 18.01 | 125224 | 21959.55 | 2.15% |
| 2026-01-29 | 18.40 | 17.99 | -0.47 | -2.55% | 17.88 | 18.56 | 121394 | 22024.84 | 2.08% |
| 2026-01-28 | 18.70 | 18.46 | -0.28 | -1.49% | 18.38 | 18.88 | 102155 | 18935.69 | 1.75% |
| 2026-01-27 | 18.50 | 18.74 | 0.41 | 2.24% | 18.02 | 18.76 | 152300 | 28063.01 | 2.61% |
| 2026-01-26 | 19.44 | 18.33 | -1.11 | -5.71% | 18.12 | 19.46 | 210655 | 39305.02 | 3.61% |
| 2026-01-23 | 19.22 | 19.44 | 0.22 | 1.14% | 19.13 | 19.55 | 140866 | 27359.92 | 2.42% |
| 2026-01-22 | 19.13 | 19.22 | -0.01 | -0.05% | 19.13 | 19.45 | 115011 | 22178.02 | 1.97% |
| 2026-01-21 | 18.60 | 19.23 | 0.49 | 2.61% | 18.53 | 19.50 | 173950 | 33209.83 | 2.99% |
| 2026-01-20 | 19.38 | 18.74 | -0.59 | -3.05% | 18.60 | 19.48 | 167679 | 31730.18 | 2.88% |
| 2026-01-19 | 19.73 | 19.33 | -0.44 | -2.23% | 18.71 | 19.73 | 282217 | 53835.70 | 4.84% |
| 2026-01-16 | 19.66 | 19.77 | 0.16 | 0.82% | 19.42 | 19.95 | 123131 | 24205.56 | 2.42% |
| 2026-01-15 | 19.75 | 19.61 | -0.11 | -0.56% | 19.43 | 19.96 | 136270 | 26791.98 | 2.68% |
| 2026-01-14 | 20.08 | 19.72 | -0.48 | -2.38% | 19.52 | 20.45 | 213167 | 42662.73 | 4.19% |
| 2026-01-13 | 20.87 | 20.20 | -0.66 | -3.16% | 20.06 | 20.87 | 257948 | 52307.97 | 5.07% |
| 2026-01-12 | 20.47 | 20.86 | 0.34 | 1.66% | 20.44 | 21.34 | 328322 | 68329.29 | 6.45% |
| 2026-01-09 | 20.78 | 20.52 | -0.18 | -0.87% | 20.24 | 20.90 | 288608 | 59289.44 | 5.67% |
| 2026-01-08 | 19.85 | 20.70 | 0.89 | 4.49% | 19.71 | 20.80 | 278934 | 56838.80 | 5.48% |
| 2026-01-07 | 20.16 | 19.81 | -0.63 | -3.08% | 19.75 | 20.22 | 252175 | 50294.26 | 4.96% |
| 2026-01-06 | 19.30 | 20.44 | 1.09 | 5.63% | 19.11 | 21.20 | 376562 | 75773.65 | 7.40% |
| 2026-01-05 | 19.20 | 19.35 | 0.29 | 1.52% | 18.81 | 19.50 | 219085 | 41978.17 | 4.31% |
| 2025-12-31 | 18.80 | 19.06 | 0.18 | 0.95% | 18.61 | 19.21 | 152034 | 28824.58 | 2.99% |
| 2025-12-30 | 18.91 | 18.88 | -0.02 | -0.11% | 18.76 | 19.36 | 193783 | 36894.79 | 3.81% |
| 2025-12-29 | 18.78 | 18.90 | 0.07 | 0.37% | 18.71 | 19.08 | 116665 | 22034.04 | 2.29% |
| 2025-12-26 | 18.79 | 18.83 | -0.11 | -0.58% | 18.64 | 19.09 | 131084 | 24702.78 | 2.58% |
| 2025-12-25 | 18.88 | 18.94 | 0.08 | 0.42% | 18.81 | 19.15 | 143596 | 27190.96 | 2.82% |
| 2025-12-24 | 17.99 | 18.86 | 0.75 | 4.14% | 17.91 | 19.12 | 203992 | 37954.55 | 4.01% |
| 2025-12-23 | 18.50 | 18.11 | -0.49 | -2.63% | 18.00 | 18.51 | 163961 | 29817.39 | 3.22% |
| 2025-12-22 | 18.65 | 18.60 | -0.06 | -0.32% | 18.49 | 18.88 | 125051 | 23358.65 | 2.46% |
| 2025-12-19 | 18.72 | 18.66 | 0.04 | 0.21% | 18.45 | 18.97 | 153150 | 28614.06 | 3.01% |
| 2025-12-18 | 19.00 | 18.62 | -0.90 | -4.61% | 18.62 | 19.28 | 210104 | 39819.53 | 4.13% |
| 2025-12-17 | 19.09 | 19.52 | 0.52 | 2.74% | 18.41 | 19.59 | 259794 | 49396.84 | 5.11% |
| 2025-12-16 | 20.22 | 19.00 | -1.12 | -5.57% | 18.60 | 20.29 | 333758 | 63541.43 | 6.56% |
| 2025-12-15 | 20.29 | 20.12 | -0.25 | -1.23% | 19.66 | 20.75 | 358779 | 72490.95 | 7.05% |
| 2025-12-12 | 20.69 | 20.37 | -1.12 | -5.21% | 19.96 | 21.87 | 581940 | 120093.23 | 11.44% |
| 2025-12-11 | 22.72 | 21.49 | 0.35 | 1.66% | 21.44 | 23.25 | 794268 | 177797.17 | 15.61% |
| 2025-12-10 | 19.40 | 21.14 | 1.92 | 9.99% | 18.82 | 21.14 | 497224 | 98978.48 | 9.77% |
| 2025-12-09 | 18.17 | 19.22 | 0.79 | 4.29% | 18.17 | 19.58 | 380696 | 72905.97 | 7.48% |
| 2025-12-08 | 18.09 | 18.43 | 0.41 | 2.28% | 18.00 | 18.57 | 185424 | 33968.44 | 3.64% |
| 2025-12-05 | 17.61 | 18.02 | 0.36 | 2.04% | 17.30 | 18.05 | 106282 | 18894.68 | 2.09% |
| 2025-12-04 | 17.66 | 17.66 | -0.14 | -0.79% | 17.63 | 18.04 | 80434 | 14266.85 | 1.58% |
| 2025-12-03 | 18.23 | 17.80 | -0.37 | -2.04% | 17.66 | 18.24 | 110130 | 19634.89 | 2.16% |
| 2025-12-02 | 18.46 | 18.17 | -0.31 | -1.68% | 18.12 | 18.46 | 112194 | 20460.08 | 2.21% |
| 2025-12-01 | 18.28 | 18.48 | 0.09 | 0.49% | 18.18 | 18.80 | 220237 | 40938.48 | 4.33% |
| 2025-11-28 | 17.20 | 18.39 | 1.08 | 6.24% | 17.15 | 18.64 | 283317 | 51386.99 | 5.57% |
| 2025-11-27 | 17.35 | 17.31 | -0.16 | -0.92% | 17.13 | 17.53 | 97218 | 16857.66 | 1.91% |
| 2025-11-26 | 18.00 | 17.47 | -0.72 | -3.96% | 17.42 | 18.06 | 162578 | 28667.93 | 3.20% |
| 2025-11-25 | 18.14 | 18.19 | -0.01 | -0.05% | 17.71 | 18.35 | 230627 | 41745.06 | 4.53% |
| 2025-11-24 | 17.22 | 18.20 | 1.00 | 5.81% | 17.19 | 18.20 | 287478 | 51524.14 | 5.65% |
| 2025-11-21 | 16.99 | 17.20 | 0.11 | 0.64% | 16.30 | 17.69 | 167075 | 28395.44 | 3.28% |
| 2025-11-20 | 16.96 | 17.09 | 0.04 | 0.23% | 16.95 | 17.46 | 76464 | 13169.93 | 1.50% |
| 2025-11-19 | 16.92 | 17.05 | 0.18 | 1.07% | 16.79 | 17.19 | 74069 | 12619.20 | 1.46% |
| 2025-11-18 | 17.38 | 16.87 | -0.53 | -3.05% | 16.81 | 17.38 | 85778 | 14539.55 | 1.69% |
| 2025-11-17 | 17.20 | 17.40 | 0.50 | 2.96% | 17.16 | 17.70 | 153514 | 26862.40 | 3.02% |
| 2025-11-14 | 16.94 | 16.90 | -0.12 | -0.71% | 16.90 | 17.34 | 62240 | 10639.46 | 1.22% |
| 2025-11-13 | 16.80 | 17.02 | 0.25 | 1.49% | 16.70 | 17.10 | 57587 | 9745.90 | 1.13% |
| 2025-11-12 | 17.18 | 16.77 | -0.42 | -2.44% | 16.65 | 17.18 | 80741 | 13558.48 | 1.59% |
| 2025-11-11 | 17.12 | 17.19 | 0.08 | 0.47% | 17.12 | 17.49 | 67688 | 11707.47 | 1.33% |
| 2025-11-10 | 17.48 | 17.11 | -0.37 | -2.12% | 17.02 | 17.51 | 103274 | 17712.04 | 2.03% |
| 2025-11-07 | 17.44 | 17.48 | -0.02 | -0.11% | 17.26 | 17.55 | 48126 | 8383.61 | 0.95% |
| 2025-11-06 | 17.38 | 17.50 | 0.19 | 1.10% | 17.33 | 17.70 | 65584 | 11460.50 | 1.29% |
| 2025-11-05 | 17.46 | 17.31 | -0.27 | -1.54% | 17.25 | 17.62 | 82436 | 14326.94 | 1.62% |
| 2025-11-04 | 17.77 | 17.58 | -0.15 | -0.85% | 17.48 | 17.80 | 58718 | 10339.77 | 1.15% |
| 2025-11-03 | 17.81 | 17.73 | -0.12 | -0.67% | 17.45 | 17.90 | 73232 | 12916.49 | 1.44% |
| 2025-10-31 | 18.05 | 17.85 | -0.10 | -0.56% | 17.82 | 18.16 | 71079 | 12763.01 | 1.40% |
| 2025-10-30 | 18.45 | 17.95 | -0.30 | -1.64% | 17.90 | 18.45 | 102240 | 18452.68 | 2.01% |
| 2025-10-29 | 17.99 | 18.25 | 0.26 | 1.45% | 17.83 | 18.34 | 145392 | 26469.24 | 2.86% |
| 2025-10-28 | 17.50 | 17.99 | 0.51 | 2.92% | 17.38 | 18.10 | 134658 | 24029.15 | 2.65% |
| 2025-10-27 | 17.32 | 17.48 | 0.22 | 1.27% | 17.24 | 17.50 | 78972 | 13745.33 | 1.55% |
| 2025-10-24 | 17.26 | 17.26 | 0.20 | 1.17% | 17.17 | 17.55 | 72239 | 12521.46 | 1.42% |
| 2025-10-23 | 17.03 | 17.06 | -0.06 | -0.35% | 16.66 | 17.10 | 61103 | 10282.75 | 1.20% |
| 2025-10-22 | 17.23 | 17.12 | -0.22 | -1.27% | 17.06 | 17.36 | 53994 | 9272.02 | 1.06% |
| 2025-10-21 | 17.29 | 17.34 | 0.11 | 0.64% | 17.11 | 17.39 | 46249 | 7983.21 | 0.91% |
| 2025-10-20 | 17.11 | 17.23 | 0.17 | 1.00% | 17.05 | 17.45 | 65848 | 11345.66 | 1.29% |
| 2025-10-17 | 17.73 | 17.06 | -0.69 | -3.89% | 17.01 | 17.76 | 92510 | 16042.64 | 1.82% |
| 2025-10-16 | 17.86 | 17.75 | -0.21 | -1.17% | 17.72 | 18.20 | 85639 | 15318.28 | 1.68% |
| 2025-10-15 | 18.05 | 17.96 | -0.11 | -0.61% | 17.59 | 18.05 | 91253 | 16249.39 | 1.79% |
| 2025-10-14 | 18.79 | 18.07 | -0.63 | -3.37% | 18.00 | 18.79 | 155367 | 28422.95 | 3.05% |
| 2025-10-13 | 17.88 | 18.70 | 0.32 | 1.74% | 17.65 | 18.78 | 175936 | 32564.13 | 3.46% |
光电股份(600184)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。
