| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 3.45 | 3.41 | -0.04 | -1.16% | 3.41 | 3.47 | 98112 | 3368.45 | 0.73% |
| 2025-12-19 | 3.42 | 3.45 | 0.05 | 1.47% | 3.38 | 3.45 | 128062 | 4393.96 | 0.96% |
| 2025-12-18 | 3.32 | 3.40 | 0.07 | 2.10% | 3.31 | 3.41 | 153256 | 5185.93 | 1.15% |
| 2025-12-17 | 3.31 | 3.33 | 0.01 | 0.30% | 3.27 | 3.34 | 126610 | 4180.73 | 0.95% |
| 2025-12-16 | 3.35 | 3.32 | -0.03 | -0.90% | 3.31 | 3.37 | 130198 | 4341.10 | 0.98% |
| 2025-12-15 | 3.32 | 3.35 | 0.01 | 0.30% | 3.32 | 3.37 | 89645 | 3000.45 | 0.67% |
| 2025-12-12 | 3.37 | 3.34 | -0.03 | -0.89% | 3.33 | 3.39 | 120338 | 4039.28 | 0.90% |
| 2025-12-11 | 3.43 | 3.37 | -0.05 | -1.46% | 3.36 | 3.43 | 124814 | 4230.49 | 0.93% |
| 2025-12-10 | 3.44 | 3.42 | -0.01 | -0.29% | 3.40 | 3.46 | 95100 | 3261.70 | 0.71% |
| 2025-12-09 | 3.44 | 3.43 | -0.03 | -0.87% | 3.42 | 3.46 | 121588 | 4176.53 | 0.91% |
| 2025-12-08 | 3.50 | 3.46 | -0.03 | -0.86% | 3.45 | 3.50 | 113190 | 3928.94 | 0.85% |
| 2025-12-05 | 3.45 | 3.49 | 0.03 | 0.87% | 3.42 | 3.50 | 110697 | 3837.35 | 0.83% |
| 2025-12-04 | 3.51 | 3.46 | -0.04 | -1.14% | 3.45 | 3.53 | 109918 | 3821.03 | 0.82% |
| 2025-12-03 | 3.51 | 3.50 | 0.00 | 0.00% | 3.48 | 3.52 | 106452 | 3727.97 | 0.80% |
| 2025-12-02 | 3.51 | 3.50 | -0.01 | -0.28% | 3.45 | 3.52 | 115266 | 4023.28 | 0.86% |
| 2025-12-01 | 3.49 | 3.51 | 0.03 | 0.86% | 3.48 | 3.53 | 122019 | 4279.97 | 0.91% |
| 2025-11-28 | 3.43 | 3.48 | 0.05 | 1.46% | 3.41 | 3.49 | 131252 | 4530.18 | 0.98% |
| 2025-11-27 | 3.41 | 3.43 | 0.00 | 0.00% | 3.40 | 3.46 | 90197 | 3095.37 | 0.68% |
| 2025-11-26 | 3.40 | 3.43 | 0.03 | 0.88% | 3.39 | 3.47 | 149366 | 5144.01 | 1.12% |
| 2025-11-25 | 3.36 | 3.40 | 0.05 | 1.49% | 3.34 | 3.43 | 136886 | 4637.58 | 1.03% |
| 2025-11-24 | 3.33 | 3.35 | 0.05 | 1.52% | 3.32 | 3.38 | 210592 | 7067.69 | 1.58% |
| 2025-11-21 | 3.48 | 3.30 | -0.20 | -5.71% | 3.30 | 3.51 | 328612 | 11080.26 | 2.46% |
| 2025-11-20 | 3.58 | 3.50 | -0.06 | -1.69% | 3.48 | 3.58 | 187727 | 6601.22 | 1.41% |
| 2025-11-19 | 3.62 | 3.56 | -0.06 | -1.66% | 3.54 | 3.64 | 144642 | 5172.79 | 1.08% |
| 2025-11-18 | 3.67 | 3.62 | -0.05 | -1.36% | 3.59 | 3.68 | 175382 | 6346.34 | 1.31% |
| 2025-11-17 | 3.67 | 3.67 | 0.00 | 0.00% | 3.63 | 3.68 | 158391 | 5787.72 | 1.19% |
| 2025-11-14 | 3.66 | 3.67 | -0.01 | -0.27% | 3.65 | 3.70 | 165675 | 6109.68 | 1.24% |
| 2025-11-13 | 3.64 | 3.68 | 0.04 | 1.10% | 3.61 | 3.69 | 190912 | 6985.53 | 1.43% |
| 2025-11-12 | 3.65 | 3.64 | -0.01 | -0.27% | 3.61 | 3.66 | 146559 | 5318.73 | 1.10% |
| 2025-11-11 | 3.60 | 3.65 | 0.05 | 1.39% | 3.59 | 3.66 | 158706 | 5769.20 | 1.19% |
| 2025-11-10 | 3.56 | 3.60 | 0.05 | 1.41% | 3.54 | 3.60 | 135182 | 4831.84 | 1.01% |
| 2025-11-07 | 3.53 | 3.55 | 0.01 | 0.28% | 3.53 | 3.58 | 137476 | 4888.63 | 1.03% |
| 2025-11-06 | 3.58 | 3.54 | -0.05 | -1.39% | 3.53 | 3.59 | 136787 | 4853.73 | 1.02% |
| 2025-11-05 | 3.47 | 3.59 | 0.11 | 3.16% | 3.45 | 3.60 | 307858 | 10894.44 | 2.31% |
| 2025-11-04 | 3.47 | 3.48 | 0.00 | 0.00% | 3.45 | 3.49 | 127812 | 4436.01 | 0.96% |
| 2025-11-03 | 3.45 | 3.48 | 0.03 | 0.87% | 3.44 | 3.48 | 154071 | 5337.08 | 1.15% |
| 2025-10-31 | 3.41 | 3.45 | 0.03 | 0.88% | 3.40 | 3.46 | 163564 | 5630.00 | 1.23% |
| 2025-10-30 | 3.60 | 3.42 | -0.21 | -5.79% | 3.40 | 3.60 | 558389 | 19352.88 | 4.18% |
| 2025-10-29 | 3.63 | 3.63 | -0.01 | -0.27% | 3.58 | 3.64 | 197008 | 7115.36 | 1.48% |
| 2025-10-28 | 3.65 | 3.64 | -0.02 | -0.55% | 3.63 | 3.68 | 127919 | 4668.17 | 0.96% |
| 2025-10-27 | 3.67 | 3.66 | -0.01 | -0.27% | 3.64 | 3.69 | 161857 | 5936.92 | 1.21% |
| 2025-10-24 | 3.71 | 3.67 | -0.03 | -0.81% | 3.65 | 3.72 | 167249 | 6150.61 | 1.25% |
| 2025-10-23 | 3.71 | 3.70 | -0.02 | -0.54% | 3.64 | 3.72 | 190691 | 7015.12 | 1.43% |
| 2025-10-22 | 3.61 | 3.72 | 0.09 | 2.48% | 3.60 | 3.75 | 358782 | 13228.66 | 2.69% |
| 2025-10-21 | 3.54 | 3.63 | 0.08 | 2.25% | 3.53 | 3.64 | 216792 | 7808.15 | 1.62% |
| 2025-10-20 | 3.55 | 3.55 | 0.03 | 0.85% | 3.52 | 3.58 | 160422 | 5681.75 | 1.20% |
| 2025-10-17 | 3.58 | 3.52 | -0.07 | -1.95% | 3.51 | 3.60 | 156100 | 5549.45 | 1.17% |
| 2025-10-16 | 3.65 | 3.59 | -0.07 | -1.91% | 3.57 | 3.66 | 176342 | 6343.80 | 1.32% |
| 2025-10-15 | 3.64 | 3.66 | 0.02 | 0.55% | 3.62 | 3.67 | 163547 | 5958.76 | 1.23% |
| 2025-10-14 | 3.60 | 3.64 | 0.04 | 1.11% | 3.60 | 3.70 | 251935 | 9173.03 | 1.89% |
| 2025-10-13 | 3.55 | 3.60 | -0.06 | -1.64% | 3.49 | 3.61 | 274339 | 9750.88 | 2.05% |
| 2025-10-10 | 3.60 | 3.66 | 0.04 | 1.10% | 3.59 | 3.71 | 294181 | 10799.10 | 2.20% |
| 2025-10-09 | 3.61 | 3.62 | 0.01 | 0.28% | 3.57 | 3.64 | 266627 | 9596.04 | 2.00% |
| 2025-09-30 | 3.69 | 3.61 | -0.09 | -2.43% | 3.59 | 3.71 | 318360 | 11559.76 | 2.38% |
| 2025-09-29 | 3.78 | 3.70 | -0.08 | -2.12% | 3.67 | 3.78 | 353716 | 13091.23 | 2.65% |
| 2025-09-26 | 3.78 | 3.78 | 0.01 | 0.27% | 3.67 | 3.81 | 460175 | 17235.18 | 3.45% |
| 2025-09-25 | 3.81 | 3.77 | -0.08 | -2.08% | 3.76 | 3.91 | 546363 | 20838.70 | 4.09% |
| 2025-09-24 | 3.73 | 3.85 | 0.14 | 3.77% | 3.69 | 4.04 | 1079348 | 41847.48 | 8.08% |
| 2025-09-23 | 3.68 | 3.71 | 0.05 | 1.37% | 3.54 | 3.73 | 614255 | 22351.29 | 4.60% |
| 2025-09-22 | 3.55 | 3.66 | 0.12 | 3.39% | 3.55 | 3.85 | 705725 | 26005.30 | 5.29% |
| 2025-09-19 | 3.58 | 3.54 | -0.04 | -1.12% | 3.48 | 3.59 | 287469 | 10137.64 | 2.15% |
| 2025-09-18 | 3.64 | 3.58 | -0.06 | -1.65% | 3.56 | 3.69 | 376083 | 13641.33 | 2.82% |
| 2025-09-17 | 3.60 | 3.64 | 0.03 | 0.83% | 3.59 | 3.65 | 264075 | 9571.82 | 1.98% |
| 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% |
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。
