| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 12.87 | 12.92 | 0.13 | 1.02% | 12.81 | 13.24 | 58981 | 7686.44 | 1.16% |
| 2025-03-31 | 12.57 | 12.79 | 0.20 | 1.59% | 12.33 | 12.87 | 85332 | 10801.94 | 1.68% |
| 2025-03-28 | 12.64 | 12.59 | -0.16 | -1.25% | 12.59 | 12.99 | 48161 | 6135.42 | 0.95% |
| 2025-03-27 | 12.85 | 12.75 | -0.14 | -1.09% | 12.54 | 12.91 | 48170 | 6134.29 | 0.95% |
| 2025-03-26 | 12.72 | 12.89 | 0.11 | 0.86% | 12.61 | 13.10 | 51489 | 6628.29 | 1.01% |
| 2025-03-25 | 12.95 | 12.78 | -0.18 | -1.39% | 12.74 | 13.24 | 80418 | 10447.85 | 1.58% |
| 2025-03-24 | 13.39 | 12.96 | -0.42 | -3.14% | 12.56 | 13.43 | 131545 | 16972.98 | 2.59% |
| 2025-03-21 | 14.00 | 13.38 | -0.75 | -5.31% | 13.25 | 14.10 | 137637 | 18741.27 | 2.71% |
| 2025-03-20 | 14.08 | 14.13 | 0.05 | 0.36% | 13.90 | 14.38 | 130720 | 18547.04 | 2.57% |
| 2025-03-19 | 13.81 | 14.08 | 0.23 | 1.66% | 13.55 | 14.15 | 145370 | 20250.40 | 2.86% |
| 2025-03-18 | 13.90 | 13.85 | 0.01 | 0.07% | 13.70 | 14.15 | 117534 | 16383.01 | 2.31% |
| 2025-03-17 | 14.11 | 13.84 | -0.19 | -1.35% | 13.80 | 14.13 | 110567 | 15425.89 | 2.17% |
| 2025-03-14 | 14.21 | 14.03 | -0.33 | -2.30% | 13.93 | 14.34 | 132799 | 18694.80 | 2.61% |
| 2025-03-13 | 14.81 | 14.36 | -0.45 | -3.04% | 14.10 | 14.81 | 165050 | 23618.96 | 3.24% |
| 2025-03-12 | 14.49 | 14.81 | 0.11 | 0.75% | 14.20 | 14.95 | 256612 | 37392.99 | 5.04% |
| 2025-03-11 | 13.56 | 14.70 | 0.67 | 4.78% | 13.51 | 14.94 | 372407 | 53444.39 | 7.32% |
| 2025-03-10 | 12.76 | 14.03 | 1.28 | 10.04% | 12.70 | 14.03 | 204998 | 27845.18 | 4.03% |
| 2025-03-07 | 12.60 | 12.75 | 0.10 | 0.79% | 12.49 | 12.94 | 99833 | 12744.92 | 1.96% |
| 2025-03-06 | 12.61 | 12.65 | -0.03 | -0.24% | 12.49 | 12.72 | 75153 | 9492.08 | 1.48% |
| 2025-03-05 | 12.57 | 12.68 | -0.05 | -0.39% | 12.48 | 12.82 | 66213 | 8354.06 | 1.30% |
| 2025-03-04 | 12.33 | 12.73 | 0.36 | 2.91% | 12.21 | 12.73 | 107932 | 13529.58 | 2.12% |
| 2025-03-03 | 11.96 | 12.37 | 0.36 | 3.00% | 11.95 | 12.39 | 102057 | 12499.12 | 2.01% |
| 2025-02-28 | 12.51 | 12.01 | -0.25 | -2.04% | 11.96 | 12.52 | 104950 | 12733.25 | 2.06% |
| 2025-02-27 | 12.71 | 12.26 | -0.45 | -3.54% | 12.10 | 12.73 | 133771 | 16544.13 | 2.63% |
| 2025-02-26 | 12.64 | 12.71 | 0.19 | 1.52% | 12.60 | 13.09 | 179601 | 23033.37 | 3.53% |
| 2025-02-25 | 12.72 | 12.52 | -0.35 | -2.72% | 12.45 | 12.81 | 170132 | 21402.82 | 3.34% |
| 2025-02-24 | 13.00 | 12.87 | 0.04 | 0.31% | 12.68 | 13.56 | 403642 | 52782.75 | 7.93% |
| 2025-02-21 | 11.79 | 12.83 | 1.17 | 10.03% | 11.64 | 12.83 | 216787 | 27032.88 | 4.26% |
| 2025-02-20 | 11.50 | 11.66 | 0.17 | 1.48% | 11.24 | 11.76 | 179524 | 20742.00 | 3.53% |
| 2025-02-19 | 11.26 | 11.49 | 0.23 | 2.04% | 11.18 | 11.50 | 147267 | 16772.45 | 2.89% |
| 2025-02-18 | 11.40 | 11.26 | -0.12 | -1.05% | 11.19 | 11.49 | 72707 | 8245.79 | 1.43% |
| 2025-02-17 | 11.20 | 11.38 | 0.19 | 1.70% | 11.13 | 11.70 | 95586 | 10917.11 | 1.88% |
| 2025-02-14 | 11.27 | 11.19 | -0.12 | -1.06% | 11.09 | 11.31 | 78485 | 8769.28 | 1.54% |
| 2025-02-13 | 11.56 | 11.31 | -0.25 | -2.16% | 11.25 | 11.59 | 99360 | 11299.68 | 1.95% |
| 2025-02-12 | 11.15 | 11.56 | 0.42 | 3.77% | 11.05 | 11.75 | 196186 | 22590.06 | 3.86% |
| 2025-02-11 | 11.25 | 11.14 | -0.11 | -0.98% | 11.04 | 11.30 | 99291 | 11078.96 | 1.95% |
| 2025-02-10 | 11.20 | 11.25 | 0.47 | 4.36% | 11.10 | 11.46 | 196197 | 22070.56 | 3.86% |
| 2025-02-07 | 10.60 | 10.78 | 0.22 | 2.08% | 10.48 | 11.09 | 123363 | 13313.87 | 2.42% |
| 2025-02-06 | 10.30 | 10.56 | 0.26 | 2.52% | 10.22 | 10.59 | 81836 | 8568.36 | 1.61% |
| 2025-02-05 | 10.36 | 10.30 | 0.02 | 0.19% | 10.25 | 10.43 | 89287 | 9225.86 | 1.75% |
| 2025-01-27 | 10.68 | 10.28 | -0.44 | -4.10% | 10.28 | 10.72 | 127768 | 13395.24 | 2.51% |
| 2025-01-24 | 11.15 | 10.72 | -0.09 | -0.83% | 10.60 | 11.35 | 311388 | 33743.30 | 6.12% |
| 2025-01-23 | 9.89 | 10.81 | 0.98 | 9.97% | 9.86 | 10.81 | 236011 | 25160.94 | 4.64% |
| 2025-01-22 | 10.04 | 9.83 | -0.21 | -2.09% | 9.66 | 10.04 | 51005 | 5008.72 | 1.00% |
| 2025-01-21 | 10.11 | 10.04 | -0.01 | -0.10% | 9.84 | 10.14 | 56206 | 5605.05 | 1.10% |
| 2025-01-20 | 10.11 | 10.05 | -0.21 | -2.05% | 9.96 | 10.25 | 71947 | 7236.08 | 1.41% |
| 2025-01-17 | 10.25 | 10.26 | -0.07 | -0.68% | 10.18 | 10.39 | 40553 | 4162.39 | 0.80% |
| 2025-01-16 | 10.34 | 10.33 | -0.02 | -0.19% | 10.11 | 10.54 | 69761 | 7185.67 | 1.37% |
| 2025-01-15 | 10.57 | 10.35 | -0.30 | -2.82% | 10.28 | 10.68 | 82246 | 8601.81 | 1.62% |
| 2025-01-14 | 9.99 | 10.65 | 0.75 | 7.58% | 9.91 | 10.65 | 120432 | 12574.97 | 2.37% |
| 2025-01-13 | 9.85 | 9.90 | 0.08 | 0.81% | 9.60 | 10.28 | 86516 | 8616.26 | 1.70% |
| 2025-01-10 | 9.72 | 9.82 | 0.14 | 1.45% | 9.63 | 10.41 | 111866 | 11237.31 | 2.20% |
| 2025-01-09 | 9.41 | 9.68 | 0.22 | 2.33% | 9.37 | 9.72 | 46930 | 4499.53 | 0.92% |
| 2025-01-08 | 9.63 | 9.46 | -0.17 | -1.77% | 9.25 | 9.65 | 47026 | 4445.42 | 0.92% |
| 2025-01-07 | 9.47 | 9.63 | 0.16 | 1.69% | 9.39 | 9.65 | 31978 | 3043.30 | 0.63% |
| 2025-01-06 | 9.50 | 9.47 | -0.03 | -0.32% | 9.24 | 9.59 | 41346 | 3897.46 | 0.81% |
| 2025-01-03 | 9.96 | 9.50 | -0.42 | -4.23% | 9.47 | 9.99 | 56948 | 5513.57 | 1.12% |
| 2025-01-02 | 10.30 | 9.92 | -0.40 | -3.88% | 9.84 | 10.41 | 63463 | 6423.09 | 1.25% |
| 2024-12-31 | 10.59 | 10.32 | -0.32 | -3.01% | 10.31 | 10.63 | 45522 | 4747.07 | 0.89% |
| 2024-12-30 | 10.80 | 10.64 | -0.13 | -1.21% | 10.54 | 10.90 | 57751 | 6191.62 | 1.14% |
| 2024-12-27 | 10.51 | 10.77 | 0.30 | 2.87% | 10.50 | 10.98 | 84685 | 9121.60 | 1.66% |
| 2024-12-26 | 10.40 | 10.47 | 0.08 | 0.77% | 10.38 | 10.69 | 52264 | 5511.82 | 1.03% |
| 2024-12-25 | 10.47 | 10.39 | -0.08 | -0.76% | 10.16 | 10.52 | 51176 | 5282.67 | 1.01% |
| 2024-12-24 | 10.55 | 10.47 | 0.00 | 0.00% | 10.31 | 10.67 | 45309 | 4733.29 | 0.89% |
| 2024-12-23 | 11.08 | 10.47 | -0.65 | -5.85% | 10.42 | 11.11 | 78648 | 8381.14 | 1.55% |
| 2024-12-20 | 10.74 | 11.12 | 0.26 | 2.39% | 10.63 | 11.28 | 82142 | 9010.38 | 1.61% |
| 2024-12-19 | 10.70 | 10.86 | 0.21 | 1.97% | 10.54 | 11.03 | 76988 | 8323.83 | 1.51% |
| 2024-12-18 | 10.43 | 10.65 | 0.22 | 2.11% | 10.35 | 10.76 | 46846 | 4964.68 | 0.92% |
| 2024-12-17 | 10.90 | 10.43 | -0.44 | -4.05% | 10.40 | 10.90 | 71091 | 7527.31 | 1.40% |
| 2024-12-16 | 11.06 | 10.87 | -0.19 | -1.72% | 10.82 | 11.18 | 49099 | 5379.98 | 0.97% |
| 2024-12-13 | 11.33 | 11.06 | -0.36 | -3.15% | 11.05 | 11.44 | 83623 | 9358.44 | 1.64% |
| 2024-12-12 | 11.41 | 11.42 | 0.00 | 0.00% | 11.24 | 11.55 | 86308 | 9812.51 | 1.70% |
| 2024-12-11 | 11.50 | 11.42 | -0.20 | -1.72% | 11.16 | 11.66 | 184660 | 20980.62 | 3.63% |
| 2024-12-10 | 11.14 | 11.62 | 0.74 | 6.80% | 10.92 | 11.97 | 235560 | 26952.30 | 4.63% |
| 2024-12-09 | 11.07 | 10.88 | -0.20 | -1.81% | 10.78 | 11.08 | 72281 | 7889.57 | 1.42% |
| 2024-12-06 | 11.24 | 11.08 | -0.12 | -1.07% | 10.86 | 11.27 | 81735 | 9009.88 | 1.61% |
| 2024-12-05 | 10.77 | 11.20 | 0.37 | 3.42% | 10.76 | 11.29 | 88608 | 9820.41 | 1.74% |
| 2024-12-04 | 11.04 | 10.83 | -0.17 | -1.55% | 10.76 | 11.05 | 68083 | 7433.08 | 1.34% |
| 2024-12-03 | 11.01 | 11.00 | -0.04 | -0.36% | 10.87 | 11.16 | 70798 | 7778.94 | 1.39% |
| 2024-12-02 | 10.69 | 11.04 | 0.35 | 3.27% | 10.62 | 11.14 | 108444 | 11867.13 | 2.13% |
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。
