| 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 | 3.31 | 3.34 | 0.03 | 0.91% | 3.31 | 3.36 | 126737 | 4233.96 | 0.95% |
| 2025-03-31 | 3.31 | 3.31 | -0.02 | -0.60% | 3.27 | 3.35 | 175545 | 5796.84 | 1.31% |
| 2025-03-28 | 3.43 | 3.33 | -0.09 | -2.63% | 3.32 | 3.44 | 189439 | 6367.11 | 1.42% |
| 2025-03-27 | 3.43 | 3.42 | -0.04 | -1.16% | 3.38 | 3.46 | 142672 | 4882.23 | 1.07% |
| 2025-03-26 | 3.39 | 3.46 | 0.05 | 1.47% | 3.39 | 3.46 | 177266 | 6098.26 | 1.33% |
| 2025-03-25 | 3.39 | 3.41 | 0.03 | 0.89% | 3.37 | 3.45 | 228430 | 7784.30 | 1.71% |
| 2025-03-24 | 3.51 | 3.38 | -0.13 | -3.70% | 3.34 | 3.53 | 359778 | 12300.27 | 2.69% |
| 2025-03-21 | 3.52 | 3.51 | -0.02 | -0.57% | 3.49 | 3.60 | 287059 | 10184.03 | 2.15% |
| 2025-03-20 | 3.47 | 3.53 | 0.06 | 1.73% | 3.46 | 3.55 | 256039 | 8991.14 | 1.92% |
| 2025-03-19 | 3.50 | 3.47 | -0.03 | -0.86% | 3.46 | 3.53 | 188422 | 6577.85 | 1.41% |
| 2025-03-18 | 3.48 | 3.50 | 0.03 | 0.86% | 3.44 | 3.50 | 168127 | 5830.47 | 1.26% |
| 2025-03-17 | 3.49 | 3.47 | -0.02 | -0.57% | 3.46 | 3.52 | 214933 | 7485.76 | 1.61% |
| 2025-03-14 | 3.39 | 3.49 | 0.10 | 2.95% | 3.39 | 3.50 | 380426 | 13191.76 | 2.85% |
| 2025-03-13 | 3.37 | 3.39 | 0.02 | 0.59% | 3.34 | 3.39 | 214266 | 7219.16 | 1.60% |
| 2025-03-12 | 3.36 | 3.37 | 0.02 | 0.60% | 3.34 | 3.39 | 193273 | 6497.96 | 1.45% |
| 2025-03-11 | 3.32 | 3.35 | 0.00 | 0.00% | 3.30 | 3.36 | 132241 | 4408.40 | 0.99% |
| 2025-03-10 | 3.36 | 3.35 | -0.01 | -0.30% | 3.32 | 3.38 | 148461 | 4977.33 | 1.11% |
| 2025-03-07 | 3.37 | 3.36 | -0.01 | -0.30% | 3.34 | 3.40 | 189263 | 6382.00 | 1.42% |
| 2025-03-06 | 3.34 | 3.37 | 0.04 | 1.20% | 3.31 | 3.37 | 174546 | 5849.46 | 1.31% |
| 2025-03-05 | 3.36 | 3.33 | -0.03 | -0.89% | 3.29 | 3.36 | 154359 | 5123.34 | 1.16% |
| 2025-03-04 | 3.33 | 3.36 | 0.02 | 0.60% | 3.30 | 3.37 | 147246 | 4927.25 | 1.10% |
| 2025-03-03 | 3.36 | 3.34 | -0.01 | -0.30% | 3.31 | 3.39 | 198976 | 6688.93 | 1.49% |
| 2025-02-28 | 3.43 | 3.35 | -0.10 | -2.90% | 3.34 | 3.44 | 236604 | 8016.44 | 1.77% |
| 2025-02-27 | 3.44 | 3.45 | -0.01 | -0.29% | 3.40 | 3.48 | 235485 | 8091.72 | 1.76% |
| 2025-02-26 | 3.44 | 3.46 | 0.02 | 0.58% | 3.43 | 3.47 | 208415 | 7188.08 | 1.56% |
| 2025-02-25 | 3.44 | 3.44 | -0.03 | -0.86% | 3.42 | 3.47 | 187392 | 6459.27 | 1.40% |
| 2025-02-24 | 3.50 | 3.47 | -0.03 | -0.86% | 3.44 | 3.51 | 298534 | 10356.24 | 2.24% |
| 2025-02-21 | 3.45 | 3.50 | 0.03 | 0.86% | 3.42 | 3.50 | 346400 | 12036.20 | 2.59% |
| 2025-02-20 | 3.44 | 3.47 | 0.01 | 0.29% | 3.40 | 3.48 | 325221 | 11173.41 | 2.44% |
| 2025-02-19 | 3.37 | 3.46 | 0.06 | 1.76% | 3.37 | 3.46 | 346344 | 11886.69 | 2.59% |
| 2025-02-18 | 3.49 | 3.40 | -0.09 | -2.58% | 3.36 | 3.53 | 426526 | 14718.58 | 3.19% |
| 2025-02-17 | 3.47 | 3.49 | 0.02 | 0.58% | 3.47 | 3.54 | 390576 | 13661.46 | 2.93% |
| 2025-02-14 | 3.54 | 3.47 | -0.08 | -2.25% | 3.46 | 3.56 | 494018 | 17235.60 | 3.70% |
| 2025-02-13 | 3.66 | 3.55 | -0.12 | -3.27% | 3.54 | 3.68 | 627206 | 22455.84 | 4.70% |
| 2025-02-12 | 3.63 | 3.67 | -0.01 | -0.27% | 3.61 | 3.71 | 678889 | 24833.37 | 5.09% |
| 2025-02-11 | 3.73 | 3.68 | -0.02 | -0.54% | 3.66 | 3.83 | 915510 | 34171.54 | 6.86% |
| 2025-02-10 | 3.80 | 3.70 | -0.17 | -4.39% | 3.68 | 3.82 | 1211964 | 45114.73 | 9.08% |
| 2025-02-07 | 3.67 | 3.87 | 0.06 | 1.57% | 3.67 | 4.11 | 1710406 | 66223.01 | 12.81% |
| 2025-02-06 | 4.18 | 3.81 | -0.10 | -2.56% | 3.75 | 4.18 | 2110796 | 83845.59 | 15.81% |
| 2025-02-05 | 3.91 | 3.91 | 0.36 | 10.14% | 3.80 | 3.91 | 928014 | 36196.53 | 6.95% |
| 2025-01-27 | 3.55 | 3.55 | 0.32 | 9.91% | 3.46 | 3.55 | 585150 | 20737.05 | 4.38% |
| 2025-01-24 | 3.20 | 3.23 | 0.02 | 0.62% | 3.17 | 3.26 | 121280 | 3900.94 | 0.91% |
| 2025-01-23 | 3.25 | 3.21 | 0.00 | 0.00% | 3.21 | 3.28 | 152745 | 4957.84 | 1.14% |
| 2025-01-22 | 3.21 | 3.21 | -0.03 | -0.93% | 3.12 | 3.33 | 171206 | 5560.33 | 1.28% |
| 2025-01-21 | 3.17 | 3.24 | 0.07 | 2.21% | 3.16 | 3.30 | 178758 | 5776.63 | 1.34% |
| 2025-01-20 | 3.18 | 3.17 | 0.02 | 0.63% | 3.12 | 3.20 | 114430 | 3628.35 | 0.86% |
| 2025-01-17 | 3.18 | 3.15 | -0.03 | -0.94% | 3.12 | 3.18 | 97172 | 3057.78 | 0.73% |
| 2025-01-16 | 3.09 | 3.18 | 0.09 | 2.91% | 3.09 | 3.22 | 179208 | 5693.95 | 1.34% |
| 2025-01-15 | 3.09 | 3.09 | 0.00 | 0.00% | 3.06 | 3.12 | 155526 | 4805.55 | 1.16% |
| 2025-01-14 | 2.99 | 3.09 | 0.10 | 3.34% | 2.98 | 3.10 | 155167 | 4723.41 | 1.16% |
| 2025-01-13 | 2.98 | 2.99 | 0.01 | 0.34% | 2.88 | 2.99 | 172133 | 5073.20 | 1.29% |
| 2025-01-10 | 3.15 | 2.98 | -0.12 | -3.87% | 2.97 | 3.15 | 182502 | 5565.42 | 1.37% |
| 2025-01-09 | 3.09 | 3.10 | 0.00 | 0.00% | 3.05 | 3.18 | 204351 | 6403.65 | 1.53% |
| 2025-01-08 | 3.19 | 3.10 | -0.09 | -2.82% | 3.01 | 3.19 | 296128 | 9115.84 | 2.22% |
| 2025-01-07 | 3.22 | 3.19 | 0.01 | 0.31% | 3.10 | 3.23 | 292542 | 9194.70 | 2.19% |
| 2025-01-06 | 3.21 | 3.18 | -0.10 | -3.05% | 3.05 | 3.30 | 482323 | 15429.87 | 3.61% |
| 2025-01-03 | 3.38 | 3.28 | -0.23 | -6.55% | 3.26 | 3.45 | 872989 | 29080.79 | 6.54% |
| 2025-01-02 | 3.28 | 3.51 | 0.24 | 7.34% | 3.26 | 3.60 | 940844 | 33397.97 | 7.05% |
| 2024-12-31 | 3.35 | 3.27 | -0.08 | -2.39% | 3.26 | 3.43 | 167098 | 5556.92 | 1.25% |
| 2024-12-30 | 3.55 | 3.35 | -0.02 | -0.59% | 3.34 | 3.55 | 232691 | 7929.22 | 1.74% |
| 2024-12-27 | 3.33 | 3.37 | 0.04 | 1.20% | 3.30 | 3.38 | 124798 | 4194.90 | 0.93% |
| 2024-12-26 | 3.32 | 3.33 | 0.00 | 0.00% | 3.30 | 3.37 | 85721 | 2861.06 | 0.64% |
| 2024-12-25 | 3.34 | 3.33 | -0.02 | -0.60% | 3.24 | 3.36 | 151724 | 5007.79 | 1.14% |
| 2024-12-24 | 3.28 | 3.35 | 0.06 | 1.82% | 3.28 | 3.37 | 135212 | 4512.01 | 1.01% |
| 2024-12-23 | 3.41 | 3.29 | -0.13 | -3.80% | 3.28 | 3.43 | 151370 | 5046.56 | 1.13% |
| 2024-12-20 | 3.40 | 3.42 | 0.02 | 0.59% | 3.39 | 3.46 | 101945 | 3499.64 | 0.76% |
| 2024-12-19 | 3.43 | 3.40 | -0.03 | -0.87% | 3.32 | 3.44 | 142165 | 4794.12 | 1.06% |
| 2024-12-18 | 3.40 | 3.43 | 0.04 | 1.18% | 3.38 | 3.47 | 116858 | 4007.85 | 0.88% |
| 2024-12-17 | 3.52 | 3.39 | -0.15 | -4.24% | 3.38 | 3.54 | 173410 | 5936.75 | 1.30% |
| 2024-12-16 | 3.53 | 3.54 | 0.05 | 1.43% | 3.50 | 3.58 | 144736 | 5131.91 | 1.08% |
| 2024-12-13 | 3.54 | 3.49 | -0.08 | -2.24% | 3.49 | 3.59 | 152411 | 5373.62 | 1.14% |
| 2024-12-12 | 3.53 | 3.57 | 0.04 | 1.13% | 3.51 | 3.58 | 185698 | 6601.51 | 1.39% |
| 2024-12-11 | 3.46 | 3.53 | 0.07 | 2.02% | 3.43 | 3.54 | 159674 | 5607.37 | 1.20% |
| 2024-12-10 | 3.54 | 3.46 | -0.01 | -0.29% | 3.45 | 3.58 | 137822 | 4816.69 | 1.03% |
| 2024-12-09 | 3.47 | 3.47 | 0.01 | 0.29% | 3.42 | 3.50 | 137266 | 4754.80 | 1.03% |
| 2024-12-06 | 3.40 | 3.46 | 0.07 | 2.06% | 3.38 | 3.47 | 168562 | 5791.83 | 1.26% |
| 2024-12-05 | 3.36 | 3.39 | 0.03 | 0.89% | 3.35 | 3.39 | 92210 | 3112.02 | 0.69% |
| 2024-12-04 | 3.44 | 3.36 | -0.08 | -2.33% | 3.35 | 3.44 | 104933 | 3557.55 | 0.79% |
| 2024-12-03 | 3.43 | 3.44 | 0.01 | 0.29% | 3.40 | 3.45 | 146301 | 5012.18 | 1.10% |
| 2024-12-02 | 3.37 | 3.43 | 0.07 | 2.08% | 3.35 | 3.43 | 176767 | 6010.76 | 1.32% |
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。
