| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 16.02 | 16.65 | 0.63 | 3.93% | 16.00 | 17.62 | 846170 | 143844.84 | 16.63% |
| 2025-06-25 | 14.80 | 16.02 | 1.46 | 10.03% | 14.73 | 16.02 | 600588 | 94692.70 | 11.80% |
| 2025-06-24 | 14.21 | 14.56 | 0.21 | 1.46% | 13.86 | 14.89 | 252237 | 36140.26 | 4.96% |
| 2025-06-23 | 14.03 | 14.35 | 0.54 | 3.91% | 13.92 | 14.35 | 160493 | 22760.69 | 3.15% |
| 2025-06-20 | 14.17 | 13.81 | -0.36 | -2.54% | 13.76 | 14.18 | 127924 | 17828.72 | 2.51% |
| 2025-06-19 | 14.50 | 14.17 | -0.57 | -3.87% | 13.73 | 14.50 | 252934 | 35550.46 | 4.97% |
| 2025-06-18 | 14.00 | 14.74 | 0.75 | 5.36% | 13.91 | 14.74 | 275553 | 39552.52 | 5.42% |
| 2025-06-17 | 13.64 | 13.99 | 0.30 | 2.19% | 13.63 | 14.11 | 143406 | 19960.77 | 2.82% |
| 2025-06-16 | 13.49 | 13.69 | 0.30 | 2.24% | 13.18 | 13.76 | 140522 | 19113.46 | 2.76% |
| 2025-06-13 | 13.18 | 13.39 | 0.17 | 1.29% | 13.18 | 13.53 | 164443 | 21977.68 | 3.23% |
| 2025-06-12 | 13.27 | 13.22 | -0.09 | -0.68% | 13.15 | 13.36 | 46718 | 6187.56 | 0.92% |
| 2025-06-11 | 13.21 | 13.31 | 0.12 | 0.91% | 13.12 | 13.35 | 61388 | 8148.98 | 1.21% |
| 2025-06-10 | 13.71 | 13.19 | -0.58 | -4.21% | 13.00 | 13.75 | 174574 | 23099.70 | 3.43% |
| 2025-06-09 | 13.70 | 13.77 | 0.06 | 0.44% | 13.65 | 13.89 | 75300 | 10359.67 | 1.48% |
| 2025-06-06 | 13.85 | 13.71 | -0.13 | -0.94% | 13.67 | 14.03 | 69401 | 9586.81 | 1.36% |
| 2025-06-05 | 13.88 | 13.84 | -0.04 | -0.29% | 13.62 | 13.95 | 76839 | 10610.79 | 1.51% |
| 2025-06-04 | 14.17 | 13.88 | -0.38 | -2.66% | 13.82 | 14.40 | 130880 | 18340.61 | 2.57% |
| 2025-06-03 | 14.40 | 14.26 | 0.18 | 1.28% | 14.12 | 14.58 | 134859 | 19330.46 | 2.65% |
| 2025-05-30 | 13.99 | 14.08 | 0.04 | 0.28% | 13.75 | 14.24 | 93214 | 13083.06 | 1.83% |
| 2025-05-29 | 13.58 | 14.04 | 0.38 | 2.78% | 13.56 | 14.05 | 98935 | 13752.91 | 1.94% |
| 2025-05-28 | 13.70 | 13.66 | -0.02 | -0.15% | 13.62 | 14.05 | 92526 | 12802.97 | 1.82% |
| 2025-05-27 | 13.82 | 13.68 | -0.09 | -0.65% | 13.59 | 13.82 | 67513 | 9232.99 | 1.33% |
| 2025-05-26 | 13.89 | 13.77 | -0.13 | -0.94% | 13.70 | 13.95 | 73691 | 10163.84 | 1.45% |
| 2025-05-23 | 13.84 | 13.90 | 0.04 | 0.29% | 13.66 | 14.00 | 88000 | 12201.85 | 1.73% |
| 2025-05-22 | 13.63 | 13.86 | 0.16 | 1.17% | 13.55 | 14.11 | 128776 | 17928.95 | 2.53% |
| 2025-05-21 | 14.00 | 13.70 | -0.24 | -1.72% | 13.58 | 14.00 | 104240 | 14276.53 | 2.05% |
| 2025-05-20 | 14.20 | 13.94 | -0.33 | -2.31% | 13.88 | 14.30 | 122838 | 17196.98 | 2.41% |
| 2025-05-19 | 14.08 | 14.27 | 0.26 | 1.86% | 13.85 | 14.34 | 180877 | 25545.40 | 3.56% |
| 2025-05-16 | 14.07 | 14.01 | -0.22 | -1.55% | 13.95 | 14.40 | 152264 | 21493.35 | 2.99% |
| 2025-05-15 | 14.66 | 14.23 | -0.55 | -3.72% | 14.08 | 14.70 | 221652 | 31686.78 | 4.36% |
| 2025-05-14 | 15.37 | 14.78 | -0.44 | -2.89% | 14.71 | 15.53 | 286622 | 42906.72 | 5.63% |
| 2025-05-13 | 15.89 | 15.22 | -0.83 | -5.17% | 15.12 | 15.99 | 419571 | 64716.93 | 8.25% |
| 2025-05-12 | 14.24 | 16.05 | 1.46 | 10.01% | 14.20 | 16.05 | 522492 | 81030.05 | 10.27% |
| 2025-05-09 | 14.24 | 14.59 | 0.35 | 2.46% | 13.75 | 15.66 | 361058 | 54189.50 | 7.10% |
| 2025-05-08 | 13.92 | 14.24 | 0.21 | 1.50% | 13.82 | 14.26 | 118838 | 16717.80 | 2.34% |
| 2025-05-07 | 13.81 | 14.03 | 0.31 | 2.26% | 13.75 | 14.58 | 187161 | 26428.23 | 3.68% |
| 2025-05-06 | 13.76 | 13.72 | 0.06 | 0.44% | 13.49 | 14.15 | 101810 | 13954.37 | 2.00% |
| 2025-04-30 | 13.51 | 13.66 | 0.23 | 1.71% | 13.41 | 13.74 | 75345 | 10230.25 | 1.48% |
| 2025-04-29 | 12.62 | 13.43 | 0.89 | 7.10% | 12.55 | 13.76 | 145597 | 19372.49 | 2.86% |
| 2025-04-28 | 12.76 | 12.54 | -0.26 | -2.03% | 12.49 | 12.89 | 36353 | 4588.65 | 0.71% |
| 2025-04-25 | 12.74 | 12.80 | 0.05 | 0.39% | 12.55 | 12.89 | 34722 | 4421.30 | 0.68% |
| 2025-04-24 | 12.80 | 12.75 | -0.11 | -0.86% | 12.71 | 12.97 | 32224 | 4132.58 | 0.63% |
| 2025-04-23 | 13.04 | 12.86 | -0.24 | -1.83% | 12.78 | 13.10 | 52183 | 6721.80 | 1.03% |
| 2025-04-22 | 12.80 | 13.10 | 0.26 | 2.02% | 12.71 | 13.35 | 81356 | 10656.98 | 1.60% |
| 2025-04-21 | 12.68 | 12.84 | 0.07 | 0.55% | 12.65 | 12.95 | 44327 | 5680.83 | 0.87% |
| 2025-04-18 | 12.44 | 12.77 | 0.26 | 2.08% | 12.40 | 12.90 | 65050 | 8222.89 | 1.28% |
| 2025-04-17 | 12.20 | 12.51 | 0.21 | 1.71% | 12.20 | 12.75 | 76433 | 9590.44 | 1.50% |
| 2025-04-16 | 12.30 | 12.30 | -0.06 | -0.49% | 12.17 | 12.62 | 47937 | 5916.58 | 0.94% |
| 2025-04-15 | 12.44 | 12.36 | -0.15 | -1.20% | 12.12 | 12.49 | 59128 | 7254.75 | 1.16% |
| 2025-04-14 | 12.60 | 12.51 | -0.09 | -0.71% | 12.48 | 12.73 | 92454 | 11622.30 | 1.82% |
| 2025-04-11 | 12.28 | 12.60 | 0.32 | 2.61% | 12.19 | 12.80 | 109851 | 13844.05 | 2.16% |
| 2025-04-10 | 12.35 | 12.28 | -0.07 | -0.57% | 12.22 | 12.70 | 135500 | 16897.05 | 2.66% |
| 2025-04-09 | 11.03 | 12.35 | 1.12 | 9.97% | 10.93 | 12.35 | 116615 | 13898.96 | 2.29% |
| 2025-04-08 | 11.30 | 11.23 | 0.00 | 0.00% | 10.95 | 11.67 | 91050 | 10266.49 | 1.79% |
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。
