| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 18.25 | 18.38 | 0.16 | 0.88% | 18.20 | 18.69 | 162899 | 29962.88 | 3.20% |
| 2025-10-09 | 18.20 | 18.22 | 0.07 | 0.39% | 17.90 | 18.28 | 91096 | 16507.04 | 1.79% |
| 2025-09-30 | 17.79 | 18.15 | 0.46 | 2.60% | 17.70 | 18.16 | 106450 | 19161.15 | 2.09% |
| 2025-09-29 | 17.56 | 17.69 | 0.14 | 0.80% | 17.15 | 17.85 | 86811 | 15223.05 | 1.71% |
| 2025-09-26 | 17.58 | 17.55 | -0.06 | -0.34% | 17.48 | 17.95 | 86884 | 15359.12 | 1.71% |
| 2025-09-25 | 17.90 | 17.61 | -0.34 | -1.89% | 17.61 | 17.98 | 82688 | 14665.91 | 1.63% |
| 2025-09-24 | 17.72 | 17.95 | 0.16 | 0.90% | 17.53 | 17.98 | 72190 | 12871.88 | 1.42% |
| 2025-09-23 | 18.29 | 17.79 | -0.55 | -3.00% | 17.37 | 18.48 | 135430 | 23977.52 | 2.66% |
| 2025-09-22 | 17.91 | 18.34 | 0.43 | 2.40% | 17.75 | 18.39 | 129496 | 23507.39 | 2.55% |
| 2025-09-19 | 17.70 | 17.91 | 0.05 | 0.28% | 17.69 | 18.37 | 97242 | 17542.70 | 1.91% |
| 2025-09-18 | 18.18 | 17.86 | -0.20 | -1.11% | 17.67 | 18.49 | 143619 | 26041.81 | 2.82% |
| 2025-09-17 | 18.17 | 18.06 | -0.05 | -0.28% | 17.96 | 18.30 | 69621 | 12613.10 | 1.37% |
| 2025-09-16 | 17.99 | 18.11 | 0.06 | 0.33% | 17.74 | 18.13 | 91001 | 16328.37 | 1.79% |
| 2025-09-15 | 18.28 | 18.05 | -0.29 | -1.58% | 17.90 | 18.30 | 111922 | 20192.12 | 2.20% |
| 2025-09-12 | 18.46 | 18.34 | -0.09 | -0.49% | 18.31 | 18.55 | 111091 | 20460.92 | 2.18% |
| 2025-09-11 | 18.01 | 18.43 | 0.42 | 2.33% | 17.87 | 18.55 | 113661 | 20817.87 | 2.23% |
| 2025-09-10 | 17.94 | 18.01 | 0.07 | 0.39% | 17.85 | 18.18 | 59990 | 10811.62 | 1.18% |
| 2025-09-09 | 18.19 | 17.94 | -0.32 | -1.75% | 17.86 | 18.39 | 114530 | 20698.69 | 2.25% |
| 2025-09-08 | 17.71 | 18.26 | 0.50 | 2.82% | 17.61 | 18.43 | 157216 | 28383.68 | 3.09% |
| 2025-09-05 | 17.61 | 17.76 | 0.20 | 1.14% | 17.28 | 17.85 | 135554 | 23874.97 | 2.66% |
| 2025-09-04 | 17.90 | 17.56 | -0.65 | -3.57% | 17.28 | 18.44 | 207158 | 36940.70 | 4.07% |
| 2025-09-03 | 20.35 | 18.21 | -1.98 | -9.81% | 18.17 | 20.40 | 256447 | 48717.04 | 5.04% |
| 2025-09-02 | 20.50 | 20.19 | -0.31 | -1.51% | 19.44 | 20.50 | 166118 | 33110.64 | 3.27% |
| 2025-09-01 | 21.00 | 20.50 | -0.79 | -3.71% | 20.44 | 21.05 | 167721 | 34509.07 | 3.30% |
| 2025-08-29 | 20.70 | 21.29 | 0.54 | 2.60% | 20.31 | 21.33 | 176541 | 36814.56 | 3.47% |
| 2025-08-28 | 21.07 | 20.75 | -0.57 | -2.67% | 19.82 | 21.55 | 262518 | 53902.86 | 5.16% |
| 2025-08-27 | 22.04 | 21.32 | -0.81 | -3.66% | 21.31 | 22.10 | 212783 | 45997.10 | 4.18% |
| 2025-08-26 | 23.10 | 22.13 | -0.87 | -3.78% | 22.05 | 23.18 | 278137 | 61873.91 | 5.47% |
| 2025-08-25 | 21.71 | 23.00 | 1.30 | 5.99% | 21.71 | 23.58 | 435306 | 98759.61 | 8.56% |
| 2025-08-22 | 21.52 | 21.70 | 0.24 | 1.12% | 21.00 | 21.72 | 190324 | 40729.23 | 3.74% |
| 2025-08-21 | 21.79 | 21.46 | -0.32 | -1.47% | 21.38 | 21.90 | 129485 | 27961.30 | 2.55% |
| 2025-08-20 | 21.60 | 21.78 | 0.13 | 0.60% | 21.30 | 21.95 | 189546 | 41041.34 | 3.73% |
| 2025-08-19 | 22.70 | 21.65 | -1.04 | -4.58% | 21.50 | 22.71 | 350214 | 76528.12 | 6.88% |
| 2025-08-18 | 21.77 | 22.69 | 0.92 | 4.23% | 21.68 | 22.79 | 310915 | 69566.16 | 6.11% |
| 2025-08-15 | 21.96 | 21.77 | -0.28 | -1.27% | 21.21 | 22.46 | 290320 | 63521.59 | 5.71% |
| 2025-08-14 | 23.66 | 22.05 | -1.61 | -6.80% | 22.04 | 23.78 | 371479 | 83769.92 | 7.30% |
| 2025-08-13 | 23.01 | 23.66 | 0.08 | 0.34% | 22.54 | 24.22 | 459515 | 108661.65 | 9.03% |
| 2025-08-12 | 24.49 | 23.58 | -0.83 | -3.40% | 23.09 | 24.85 | 545158 | 129457.40 | 10.72% |
| 2025-08-11 | 22.80 | 24.41 | 1.58 | 6.92% | 22.18 | 25.00 | 687739 | 159340.92 | 13.52% |
| 2025-08-08 | 21.10 | 22.83 | 2.08 | 10.02% | 20.79 | 22.83 | 615138 | 137968.03 | 12.09% |
| 2025-08-07 | 21.56 | 20.75 | -0.62 | -2.90% | 20.45 | 21.77 | 341461 | 71051.84 | 6.71% |
| 2025-08-06 | 20.43 | 21.37 | 0.94 | 4.60% | 20.11 | 21.50 | 428669 | 89739.73 | 8.43% |
| 2025-08-05 | 20.70 | 20.43 | -0.27 | -1.30% | 20.35 | 21.66 | 375987 | 78209.33 | 7.39% |
| 2025-08-04 | 19.94 | 20.70 | 0.56 | 2.78% | 19.88 | 21.04 | 355505 | 73283.07 | 6.99% |
| 2025-08-01 | 20.75 | 20.14 | -0.81 | -3.87% | 19.38 | 20.80 | 413897 | 82933.36 | 8.14% |
| 2025-07-31 | 19.59 | 20.95 | 1.29 | 6.56% | 19.50 | 21.63 | 508754 | 105957.91 | 10.00% |
| 2025-07-30 | 20.63 | 19.66 | -0.91 | -4.42% | 19.40 | 20.88 | 451916 | 90648.23 | 8.88% |
| 2025-07-29 | 20.55 | 20.57 | 0.03 | 0.15% | 20.22 | 21.55 | 613784 | 127394.99 | 12.06% |
| 2025-07-28 | 18.95 | 20.54 | 1.87 | 10.02% | 18.78 | 20.54 | 496036 | 99867.68 | 9.75% |
| 2025-07-25 | 17.97 | 18.67 | 0.70 | 3.90% | 17.62 | 19.00 | 328348 | 60590.57 | 6.45% |
| 2025-07-24 | 17.52 | 17.97 | 0.24 | 1.35% | 17.51 | 18.21 | 226869 | 40445.34 | 4.46% |
| 2025-07-23 | 17.66 | 17.73 | -0.47 | -2.58% | 17.44 | 18.09 | 279711 | 49324.49 | 5.50% |
| 2025-07-22 | 17.41 | 18.20 | 0.79 | 4.54% | 17.20 | 19.10 | 415689 | 75105.25 | 8.17% |
| 2025-07-21 | 17.19 | 17.41 | 0.34 | 1.99% | 17.03 | 17.69 | 232035 | 40408.79 | 4.56% |
| 2025-07-18 | 16.89 | 17.07 | 0.04 | 0.23% | 16.80 | 17.25 | 248765 | 42297.19 | 4.89% |
| 2025-07-17 | 16.02 | 17.03 | 0.97 | 6.04% | 15.96 | 17.44 | 336128 | 56224.88 | 6.61% |
| 2025-07-16 | 16.12 | 16.06 | 0.01 | 0.06% | 15.79 | 16.20 | 104700 | 16802.04 | 2.06% |
| 2025-07-15 | 16.08 | 16.05 | -0.04 | -0.25% | 15.82 | 16.23 | 117562 | 18811.87 | 2.31% |
| 2025-07-14 | 16.10 | 16.09 | 0.06 | 0.37% | 15.82 | 16.16 | 152260 | 24364.67 | 2.99% |
| 2025-07-11 | 15.89 | 16.03 | 0.21 | 1.33% | 15.81 | 16.06 | 151738 | 24204.77 | 2.98% |
| 2025-07-10 | 15.93 | 15.82 | -0.19 | -1.19% | 15.64 | 15.94 | 148010 | 23374.40 | 2.91% |
| 2025-07-09 | 16.10 | 16.01 | -0.08 | -0.50% | 15.96 | 16.47 | 230184 | 37316.59 | 4.52% |
| 2025-07-08 | 16.00 | 16.09 | -0.05 | -0.31% | 15.93 | 16.18 | 122701 | 19692.02 | 2.41% |
| 2025-07-07 | 16.05 | 16.14 | 0.02 | 0.12% | 15.88 | 16.34 | 142471 | 22969.79 | 2.80% |
| 2025-07-04 | 16.39 | 16.12 | -0.36 | -2.18% | 16.06 | 16.47 | 180557 | 29259.66 | 3.55% |
| 2025-07-03 | 16.64 | 16.48 | -0.15 | -0.90% | 16.39 | 16.86 | 199869 | 33115.72 | 3.93% |
| 2025-07-02 | 17.20 | 16.63 | -0.63 | -3.65% | 16.44 | 17.20 | 337260 | 56313.17 | 6.63% |
| 2025-07-01 | 17.30 | 17.26 | -0.30 | -1.71% | 16.90 | 17.92 | 468426 | 80650.34 | 9.21% |
| 2025-06-30 | 16.60 | 17.56 | 1.12 | 6.81% | 16.60 | 17.59 | 612607 | 105459.69 | 12.04% |
| 2025-06-27 | 16.58 | 16.44 | -0.21 | -1.26% | 16.32 | 17.29 | 651687 | 109077.51 | 12.81% |
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。
