| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 3.58 | 3.68 | 0.10 | 2.79% | 3.55 | 3.69 | 168018 | 6105.81 | 1.26% |
| 2026-03-24 | 3.49 | 3.58 | 0.18 | 5.29% | 3.38 | 3.58 | 281446 | 9828.55 | 2.11% |
| 2026-03-23 | 3.67 | 3.40 | -0.35 | -9.33% | 3.38 | 3.72 | 508997 | 17874.87 | 3.81% |
| 2026-03-20 | 3.79 | 3.75 | -0.04 | -1.06% | 3.74 | 3.85 | 203620 | 7711.62 | 1.53% |
| 2026-03-19 | 3.85 | 3.79 | -0.09 | -2.32% | 3.77 | 3.88 | 164232 | 6266.04 | 1.23% |
| 2026-03-18 | 3.85 | 3.88 | 0.03 | 0.78% | 3.81 | 3.88 | 156912 | 6037.08 | 1.18% |
| 2026-03-17 | 3.98 | 3.85 | -0.11 | -2.78% | 3.82 | 3.99 | 264680 | 10328.08 | 1.98% |
| 2026-03-16 | 3.95 | 3.96 | 0.01 | 0.25% | 3.90 | 3.97 | 249062 | 9814.58 | 1.87% |
| 2026-03-13 | 4.01 | 3.95 | -0.06 | -1.50% | 3.93 | 4.02 | 275219 | 10941.17 | 2.06% |
| 2026-03-12 | 3.93 | 4.01 | 0.06 | 1.52% | 3.91 | 4.06 | 353572 | 14168.70 | 2.65% |
| 2026-03-11 | 3.98 | 3.95 | -0.03 | -0.75% | 3.88 | 3.99 | 277306 | 10917.19 | 2.08% |
| 2026-03-10 | 3.93 | 3.98 | 0.07 | 1.79% | 3.91 | 4.01 | 312554 | 12394.78 | 2.34% |
| 2026-03-09 | 3.96 | 3.91 | -0.02 | -0.51% | 3.86 | 3.98 | 420415 | 16434.09 | 3.15% |
| 2026-03-06 | 4.01 | 3.93 | -0.04 | -1.01% | 3.91 | 4.04 | 814288 | 32362.36 | 6.10% |
| 2026-03-05 | 3.73 | 3.97 | 0.27 | 7.30% | 3.73 | 4.07 | 1094876 | 43644.94 | 8.20% |
| 2026-03-04 | 3.64 | 3.70 | 0.04 | 1.09% | 3.61 | 3.73 | 155663 | 5728.13 | 1.17% |
| 2026-03-03 | 3.76 | 3.66 | -0.12 | -3.17% | 3.65 | 3.80 | 234370 | 8711.63 | 1.76% |
| 2026-03-02 | 3.78 | 3.78 | -0.06 | -1.56% | 3.70 | 3.83 | 238042 | 8967.16 | 1.78% |
| 2026-02-27 | 3.86 | 3.84 | -0.03 | -0.78% | 3.81 | 3.87 | 136064 | 5216.99 | 1.02% |
| 2026-02-26 | 3.83 | 3.87 | 0.06 | 1.57% | 3.82 | 3.87 | 194301 | 7481.67 | 1.46% |
| 2026-02-25 | 3.81 | 3.81 | 0.00 | 0.00% | 3.79 | 3.86 | 182066 | 6967.90 | 1.36% |
| 2026-02-24 | 3.76 | 3.81 | 0.08 | 2.14% | 3.75 | 3.88 | 234402 | 8951.41 | 1.76% |
| 2026-02-13 | 3.78 | 3.73 | -0.08 | -2.10% | 3.71 | 3.83 | 215848 | 8118.02 | 1.62% |
| 2026-02-12 | 3.83 | 3.81 | -0.01 | -0.26% | 3.75 | 3.84 | 151574 | 5761.35 | 1.14% |
| 2026-02-11 | 3.86 | 3.82 | -0.05 | -1.29% | 3.79 | 3.86 | 155896 | 5962.62 | 1.17% |
| 2026-02-10 | 3.84 | 3.87 | 0.01 | 0.26% | 3.80 | 3.93 | 275479 | 10671.10 | 2.06% |
| 2026-02-09 | 3.68 | 3.86 | 0.19 | 5.18% | 3.67 | 3.88 | 513918 | 19559.78 | 3.85% |
| 2026-02-06 | 3.66 | 3.67 | 0.01 | 0.27% | 3.63 | 3.70 | 144203 | 5295.70 | 1.08% |
| 2026-02-05 | 3.70 | 3.66 | -0.05 | -1.35% | 3.65 | 3.71 | 134063 | 4925.53 | 1.00% |
| 2026-02-04 | 3.63 | 3.71 | 0.07 | 1.92% | 3.63 | 3.72 | 180408 | 6664.00 | 1.35% |
| 2026-02-03 | 3.64 | 3.64 | 0.01 | 0.28% | 3.61 | 3.68 | 161047 | 5858.84 | 1.21% |
| 2026-02-02 | 3.65 | 3.63 | -0.04 | -1.09% | 3.62 | 3.72 | 154492 | 5677.40 | 1.16% |
| 2026-01-30 | 3.65 | 3.67 | 0.01 | 0.27% | 3.61 | 3.70 | 122915 | 4492.32 | 0.92% |
| 2026-01-29 | 3.64 | 3.66 | 0.01 | 0.27% | 3.60 | 3.70 | 181360 | 6649.92 | 1.36% |
| 2026-01-28 | 3.64 | 3.65 | 0.00 | 0.00% | 3.63 | 3.68 | 128029 | 4678.09 | 0.96% |
| 2026-01-27 | 3.72 | 3.65 | -0.08 | -2.14% | 3.60 | 3.72 | 182918 | 6653.88 | 1.37% |
| 2026-01-26 | 3.71 | 3.73 | 0.02 | 0.54% | 3.66 | 3.75 | 235670 | 8716.31 | 1.77% |
| 2026-01-23 | 3.73 | 3.71 | -0.03 | -0.80% | 3.69 | 3.74 | 200549 | 7437.55 | 1.50% |
| 2026-01-22 | 3.75 | 3.74 | -0.01 | -0.27% | 3.71 | 3.75 | 193216 | 7205.05 | 1.45% |
| 2026-01-21 | 3.72 | 3.75 | 0.00 | 0.00% | 3.70 | 3.76 | 225961 | 8430.24 | 1.69% |
| 2026-01-20 | 3.70 | 3.75 | 0.05 | 1.35% | 3.64 | 3.78 | 454055 | 16975.42 | 3.40% |
| 2026-01-19 | 3.48 | 3.70 | 0.22 | 6.32% | 3.47 | 3.78 | 586512 | 21325.49 | 4.39% |
| 2026-01-16 | 3.47 | 3.48 | 0.01 | 0.29% | 3.45 | 3.49 | 116906 | 4053.52 | 0.88% |
| 2026-01-15 | 3.49 | 3.47 | -0.02 | -0.57% | 3.45 | 3.50 | 118924 | 4131.37 | 0.89% |
| 2026-01-14 | 3.52 | 3.49 | -0.03 | -0.85% | 3.45 | 3.54 | 195873 | 6857.45 | 1.47% |
| 2026-01-13 | 3.47 | 3.52 | 0.04 | 1.15% | 3.44 | 3.56 | 223811 | 7856.25 | 1.68% |
| 2026-01-12 | 3.44 | 3.48 | 0.05 | 1.46% | 3.43 | 3.50 | 158947 | 5500.72 | 1.19% |
| 2026-01-09 | 3.41 | 3.43 | 0.02 | 0.59% | 3.40 | 3.45 | 171746 | 5887.58 | 1.29% |
| 2026-01-08 | 3.40 | 3.41 | 0.01 | 0.29% | 3.39 | 3.43 | 102800 | 3509.21 | 0.77% |
| 2026-01-07 | 3.43 | 3.40 | -0.03 | -0.87% | 3.39 | 3.44 | 99921 | 3405.70 | 0.75% |
| 2026-01-06 | 3.39 | 3.43 | 0.03 | 0.88% | 3.39 | 3.44 | 122611 | 4195.04 | 0.92% |
| 2026-01-05 | 3.38 | 3.40 | 0.03 | 0.89% | 3.37 | 3.41 | 82657 | 2807.03 | 0.62% |
| 2025-12-31 | 3.36 | 3.37 | 0.01 | 0.30% | 3.34 | 3.38 | 82383 | 2770.41 | 0.62% |
| 2025-12-30 | 3.36 | 3.36 | -0.01 | -0.30% | 3.35 | 3.39 | 80635 | 2717.39 | 0.60% |
| 2025-12-29 | 3.39 | 3.37 | -0.02 | -0.59% | 3.36 | 3.41 | 79798 | 2699.88 | 0.60% |
| 2025-12-26 | 3.42 | 3.39 | -0.03 | -0.88% | 3.38 | 3.42 | 78506 | 2669.44 | 0.59% |
| 2025-12-25 | 3.42 | 3.42 | 0.01 | 0.29% | 3.40 | 3.43 | 66575 | 2273.77 | 0.50% |
| 2025-12-24 | 3.38 | 3.41 | 0.02 | 0.59% | 3.37 | 3.42 | 66121 | 2252.61 | 0.50% |
| 2025-12-23 | 3.41 | 3.39 | -0.02 | -0.59% | 3.38 | 3.43 | 73010 | 2480.12 | 0.55% |
| 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% |
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。
