| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.57 | 3.61 | 0.03 | 0.84% | 3.56 | 3.62 | 331733 | 11917.03 | 2.48% |
| 2025-09-15 | 3.59 | 3.58 | 0.00 | 0.00% | 3.53 | 3.61 | 203567 | 7247.49 | 1.52% |
| 2025-09-12 | 3.52 | 3.58 | 0.06 | 1.70% | 3.50 | 3.60 | 313576 | 11184.54 | 2.35% |
| 2025-09-11 | 3.46 | 3.52 | 0.06 | 1.73% | 3.42 | 3.53 | 262343 | 9149.03 | 1.97% |
| 2025-09-10 | 3.45 | 3.46 | 0.01 | 0.29% | 3.43 | 3.47 | 121330 | 4186.67 | 0.91% |
| 2025-09-09 | 3.45 | 3.45 | -0.01 | -0.29% | 3.42 | 3.46 | 129715 | 4463.65 | 0.97% |
| 2025-09-08 | 3.42 | 3.46 | 0.04 | 1.17% | 3.39 | 3.48 | 177593 | 6135.65 | 1.33% |
| 2025-09-05 | 3.40 | 3.42 | 0.02 | 0.59% | 3.36 | 3.42 | 122029 | 4141.47 | 0.91% |
| 2025-09-04 | 3.36 | 3.40 | 0.03 | 0.89% | 3.35 | 3.41 | 148435 | 5024.52 | 1.11% |
| 2025-09-03 | 3.44 | 3.37 | -0.08 | -2.32% | 3.36 | 3.46 | 129777 | 4406.71 | 0.97% |
| 2025-09-02 | 3.44 | 3.45 | 0.01 | 0.29% | 3.37 | 3.46 | 221987 | 7580.58 | 1.66% |
| 2025-09-01 | 3.45 | 3.44 | -0.03 | -0.86% | 3.42 | 3.48 | 212626 | 7323.98 | 1.59% |
| 2025-08-29 | 3.45 | 3.47 | 0.03 | 0.87% | 3.40 | 3.53 | 238230 | 8223.26 | 1.78% |
| 2025-08-28 | 3.44 | 3.44 | 0.00 | 0.00% | 3.35 | 3.48 | 219791 | 7503.53 | 1.65% |
| 2025-08-27 | 3.55 | 3.44 | -0.11 | -3.10% | 3.43 | 3.57 | 275540 | 9634.32 | 2.06% |
| 2025-08-26 | 3.53 | 3.55 | 0.01 | 0.28% | 3.51 | 3.56 | 178857 | 6342.26 | 1.34% |
| 2025-08-25 | 3.56 | 3.54 | -0.01 | -0.28% | 3.51 | 3.57 | 172501 | 6103.19 | 1.29% |
| 2025-08-22 | 3.54 | 3.55 | 0.01 | 0.28% | 3.49 | 3.55 | 169595 | 5975.80 | 1.27% |
| 2025-08-21 | 3.55 | 3.54 | -0.01 | -0.28% | 3.52 | 3.57 | 154833 | 5482.80 | 1.16% |
| 2025-08-20 | 3.49 | 3.55 | 0.06 | 1.72% | 3.46 | 3.55 | 198620 | 6996.57 | 1.49% |
| 2025-08-19 | 3.47 | 3.49 | 0.03 | 0.87% | 3.46 | 3.50 | 164241 | 5726.71 | 1.23% |
| 2025-08-18 | 3.45 | 3.46 | 0.02 | 0.58% | 3.43 | 3.48 | 146811 | 5073.89 | 1.10% |
| 2025-08-15 | 3.40 | 3.44 | 0.03 | 0.88% | 3.39 | 3.45 | 120007 | 4120.28 | 0.90% |
| 2025-08-14 | 3.49 | 3.41 | -0.08 | -2.29% | 3.40 | 3.50 | 179547 | 6190.41 | 1.34% |
| 2025-08-13 | 3.45 | 3.49 | 0.03 | 0.87% | 3.45 | 3.51 | 167992 | 5849.62 | 1.26% |
| 2025-08-12 | 3.45 | 3.46 | 0.01 | 0.29% | 3.44 | 3.47 | 106527 | 3681.22 | 0.80% |
| 2025-08-11 | 3.43 | 3.45 | 0.02 | 0.58% | 3.41 | 3.46 | 136846 | 4704.24 | 1.03% |
| 2025-08-08 | 3.40 | 3.43 | 0.02 | 0.59% | 3.38 | 3.44 | 131166 | 4472.16 | 0.98% |
| 2025-08-07 | 3.40 | 3.41 | 0.01 | 0.29% | 3.38 | 3.41 | 116582 | 3961.25 | 0.87% |
| 2025-08-06 | 3.40 | 3.40 | 0.00 | 0.00% | 3.37 | 3.41 | 132027 | 4474.00 | 0.99% |
| 2025-08-05 | 3.37 | 3.40 | 0.03 | 0.89% | 3.36 | 3.44 | 231084 | 7873.55 | 1.73% |
| 2025-08-04 | 3.33 | 3.37 | 0.02 | 0.60% | 3.32 | 3.38 | 122745 | 4115.57 | 0.92% |
| 2025-08-01 | 3.33 | 3.35 | 0.01 | 0.30% | 3.33 | 3.37 | 131950 | 4418.54 | 0.99% |
| 2025-07-31 | 3.39 | 3.34 | -0.05 | -1.47% | 3.32 | 3.40 | 190635 | 6396.72 | 1.43% |
| 2025-07-30 | 3.39 | 3.39 | -0.01 | -0.29% | 3.37 | 3.41 | 153491 | 5209.68 | 1.15% |
| 2025-07-29 | 3.44 | 3.40 | -0.05 | -1.45% | 3.37 | 3.45 | 207395 | 7036.73 | 1.55% |
| 2025-07-28 | 3.46 | 3.45 | 0.00 | 0.00% | 3.43 | 3.47 | 178757 | 6153.93 | 1.34% |
| 2025-07-25 | 3.52 | 3.45 | -0.08 | -2.27% | 3.45 | 3.55 | 320644 | 11168.37 | 2.40% |
| 2025-07-24 | 3.53 | 3.53 | -0.05 | -1.40% | 3.49 | 3.57 | 460387 | 16301.29 | 3.45% |
| 2025-07-23 | 3.54 | 3.58 | 0.13 | 3.77% | 3.53 | 3.72 | 797564 | 28816.62 | 5.97% |
| 2025-07-22 | 3.45 | 3.45 | 0.01 | 0.29% | 3.40 | 3.46 | 170719 | 5865.31 | 1.28% |
| 2025-07-21 | 3.36 | 3.44 | 0.08 | 2.38% | 3.35 | 3.45 | 202088 | 6904.93 | 1.51% |
| 2025-07-18 | 3.37 | 3.36 | -0.01 | -0.30% | 3.35 | 3.38 | 106983 | 3595.07 | 0.80% |
| 2025-07-17 | 3.37 | 3.37 | 0.00 | 0.00% | 3.34 | 3.38 | 113193 | 3807.19 | 0.85% |
| 2025-07-16 | 3.37 | 3.37 | 0.01 | 0.30% | 3.34 | 3.38 | 111477 | 3750.29 | 0.83% |
| 2025-07-15 | 3.39 | 3.36 | -0.04 | -1.18% | 3.31 | 3.40 | 145313 | 4868.73 | 1.09% |
| 2025-07-14 | 3.39 | 3.40 | 0.02 | 0.59% | 3.37 | 3.40 | 106396 | 3605.67 | 0.80% |
| 2025-07-11 | 3.40 | 3.38 | -0.02 | -0.59% | 3.36 | 3.40 | 116070 | 3923.83 | 0.87% |
| 2025-07-10 | 3.37 | 3.40 | 0.02 | 0.59% | 3.36 | 3.40 | 127713 | 4321.96 | 0.96% |
| 2025-07-09 | 3.39 | 3.38 | 0.00 | 0.00% | 3.36 | 3.40 | 120812 | 4080.91 | 0.90% |
| 2025-07-08 | 3.38 | 3.38 | 0.00 | 0.00% | 3.37 | 3.39 | 112910 | 3814.62 | 0.85% |
| 2025-07-07 | 3.33 | 3.38 | 0.04 | 1.20% | 3.32 | 3.41 | 149436 | 5032.04 | 1.12% |
| 2025-07-04 | 3.37 | 3.34 | -0.04 | -1.18% | 3.33 | 3.38 | 110794 | 3713.80 | 0.83% |
| 2025-07-03 | 3.35 | 3.38 | 0.05 | 1.50% | 3.33 | 3.39 | 155873 | 5242.40 | 1.17% |
| 2025-07-02 | 3.34 | 3.33 | 0.00 | 0.00% | 3.31 | 3.34 | 124020 | 4123.66 | 0.93% |
| 2025-07-01 | 3.29 | 3.33 | 0.05 | 1.52% | 3.29 | 3.33 | 163344 | 5414.44 | 1.22% |
| 2025-06-30 | 3.26 | 3.28 | 0.04 | 1.23% | 3.23 | 3.29 | 154769 | 5052.98 | 1.16% |
| 2025-06-27 | 3.22 | 3.24 | 0.02 | 0.62% | 3.21 | 3.25 | 87952 | 2843.69 | 0.66% |
| 2025-06-26 | 3.24 | 3.22 | -0.02 | -0.62% | 3.21 | 3.25 | 105792 | 3417.55 | 0.79% |
| 2025-06-25 | 3.24 | 3.24 | 0.01 | 0.31% | 3.21 | 3.25 | 93201 | 3010.41 | 0.70% |
| 2025-06-24 | 3.18 | 3.23 | 0.06 | 1.89% | 3.17 | 3.23 | 90730 | 2914.03 | 0.68% |
| 2025-06-23 | 3.13 | 3.17 | 0.01 | 0.32% | 3.11 | 3.18 | 70496 | 2221.49 | 0.53% |
| 2025-06-20 | 3.15 | 3.16 | 0.00 | 0.00% | 3.13 | 3.18 | 99352 | 3137.04 | 0.74% |
| 2025-06-19 | 3.20 | 3.16 | -0.05 | -1.56% | 3.14 | 3.21 | 112103 | 3548.99 | 0.84% |
| 2025-06-18 | 3.24 | 3.21 | -0.03 | -0.93% | 3.18 | 3.24 | 96206 | 3083.11 | 0.72% |
| 2025-06-17 | 3.25 | 3.24 | -0.01 | -0.31% | 3.22 | 3.26 | 89621 | 2903.14 | 0.67% |
| 2025-06-16 | 3.26 | 3.25 | 0.00 | 0.00% | 3.22 | 3.27 | 133144 | 4316.11 | 1.00% |
| 2025-06-13 | 3.31 | 3.25 | -0.06 | -1.81% | 3.23 | 3.32 | 202610 | 6630.96 | 1.52% |
| 2025-06-12 | 3.43 | 3.45 | 0.01 | 0.29% | 3.41 | 3.47 | 193721 | 6662.90 | 1.45% |
| 2025-06-11 | 3.45 | 3.44 | -0.03 | -0.86% | 3.42 | 3.47 | 162334 | 5583.92 | 1.22% |
| 2025-06-10 | 3.43 | 3.47 | 0.03 | 0.87% | 3.39 | 3.51 | 362900 | 12531.90 | 2.72% |
| 2025-06-09 | 3.34 | 3.44 | 0.11 | 3.30% | 3.32 | 3.47 | 342790 | 11627.93 | 2.57% |
| 2025-06-06 | 3.28 | 3.33 | 0.07 | 2.15% | 3.26 | 3.34 | 221976 | 7333.42 | 1.66% |
| 2025-06-05 | 3.28 | 3.26 | -0.02 | -0.61% | 3.25 | 3.29 | 110474 | 3610.46 | 0.83% |
| 2025-06-04 | 3.25 | 3.28 | 0.04 | 1.23% | 3.24 | 3.28 | 108889 | 3554.44 | 0.82% |
| 2025-06-03 | 3.23 | 3.24 | 0.00 | 0.00% | 3.21 | 3.26 | 127053 | 4117.00 | 0.95% |
| 2025-05-30 | 3.26 | 3.24 | -0.02 | -0.61% | 3.22 | 3.27 | 119594 | 3877.28 | 0.90% |
| 2025-05-29 | 3.23 | 3.26 | 0.02 | 0.62% | 3.23 | 3.28 | 99222 | 3237.77 | 0.74% |
| 2025-05-28 | 3.26 | 3.24 | -0.02 | -0.61% | 3.22 | 3.27 | 94250 | 3057.57 | 0.71% |
| 2025-05-27 | 3.22 | 3.26 | 0.03 | 0.93% | 3.21 | 3.26 | 110931 | 3594.89 | 0.83% |
阳光照明(600261)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。
