| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.20 | 3.21 | 0.00 | 0.00% | 3.14 | 3.23 | 146164 | 4656.49 | 2.16% |
| 2025-12-16 | 3.25 | 3.21 | -0.06 | -1.83% | 3.18 | 3.30 | 159980 | 5176.66 | 2.37% |
| 2025-12-15 | 3.20 | 3.27 | 0.07 | 2.19% | 3.15 | 3.29 | 188845 | 6128.64 | 2.80% |
| 2025-12-12 | 3.24 | 3.20 | -0.09 | -2.74% | 3.19 | 3.31 | 195119 | 6346.62 | 2.89% |
| 2025-12-11 | 3.40 | 3.29 | -0.10 | -2.95% | 3.28 | 3.41 | 187204 | 6229.22 | 2.77% |
| 2025-12-10 | 3.41 | 3.39 | -0.03 | -0.88% | 3.38 | 3.44 | 118202 | 4022.40 | 1.75% |
| 2025-12-09 | 3.48 | 3.42 | -0.06 | -1.72% | 3.41 | 3.49 | 128044 | 4413.73 | 1.90% |
| 2025-12-08 | 3.44 | 3.48 | 0.05 | 1.46% | 3.42 | 3.49 | 167921 | 5812.98 | 2.49% |
| 2025-12-05 | 3.34 | 3.43 | 0.06 | 1.78% | 3.32 | 3.45 | 185293 | 6289.13 | 2.74% |
| 2025-12-04 | 3.45 | 3.37 | -0.06 | -1.75% | 3.35 | 3.46 | 177248 | 6004.87 | 2.62% |
| 2025-12-03 | 3.50 | 3.43 | -0.07 | -2.00% | 3.42 | 3.50 | 183121 | 6306.21 | 2.71% |
| 2025-12-02 | 3.49 | 3.50 | 0.02 | 0.57% | 3.41 | 3.50 | 186976 | 6473.47 | 2.77% |
| 2025-12-01 | 3.53 | 3.48 | -0.04 | -1.14% | 3.45 | 3.54 | 215071 | 7498.82 | 3.18% |
| 2025-11-28 | 3.43 | 3.52 | 0.10 | 2.92% | 3.37 | 3.53 | 223695 | 7759.84 | 3.31% |
| 2025-11-27 | 3.42 | 3.42 | -0.02 | -0.58% | 3.41 | 3.48 | 158966 | 5472.20 | 2.35% |
| 2025-11-26 | 3.47 | 3.44 | -0.01 | -0.29% | 3.43 | 3.54 | 191831 | 6680.30 | 2.84% |
| 2025-11-25 | 3.48 | 3.45 | 0.02 | 0.58% | 3.44 | 3.50 | 172661 | 5991.97 | 2.56% |
| 2025-11-24 | 3.38 | 3.43 | 0.05 | 1.48% | 3.34 | 3.46 | 245240 | 8331.79 | 3.63% |
| 2025-11-21 | 3.56 | 3.38 | -0.20 | -5.59% | 3.37 | 3.61 | 354149 | 12248.87 | 5.24% |
| 2025-11-20 | 3.69 | 3.58 | -0.06 | -1.65% | 3.55 | 3.70 | 273817 | 9845.64 | 4.05% |
| 2025-11-19 | 3.87 | 3.64 | -0.22 | -5.70% | 3.63 | 3.87 | 362714 | 13437.30 | 5.37% |
| 2025-11-18 | 3.99 | 3.86 | -0.13 | -3.26% | 3.80 | 3.99 | 343828 | 13287.20 | 5.09% |
| 2025-11-17 | 3.96 | 3.99 | 0.03 | 0.76% | 3.91 | 3.99 | 204356 | 8087.15 | 3.02% |
| 2025-11-14 | 3.96 | 3.96 | -0.01 | -0.25% | 3.95 | 3.99 | 213308 | 8475.54 | 3.16% |
| 2025-11-13 | 3.89 | 3.97 | 0.11 | 2.85% | 3.84 | 3.97 | 273853 | 10749.66 | 4.05% |
| 2025-11-12 | 3.94 | 3.86 | -0.10 | -2.53% | 3.84 | 3.98 | 216532 | 8419.50 | 3.21% |
| 2025-11-11 | 3.85 | 3.96 | 0.08 | 2.06% | 3.85 | 3.96 | 275855 | 10842.23 | 4.08% |
| 2025-11-10 | 3.88 | 3.88 | 0.00 | 0.00% | 3.85 | 3.90 | 159290 | 6176.09 | 2.36% |
| 2025-11-07 | 3.92 | 3.88 | -0.02 | -0.51% | 3.87 | 3.98 | 175055 | 6839.39 | 2.59% |
| 2025-11-06 | 3.98 | 3.90 | -0.06 | -1.52% | 3.86 | 3.99 | 197054 | 7676.63 | 2.92% |
| 2025-11-05 | 3.88 | 3.96 | 0.08 | 2.06% | 3.85 | 3.98 | 250143 | 9865.61 | 3.70% |
| 2025-11-04 | 3.87 | 3.88 | 0.01 | 0.26% | 3.83 | 3.89 | 171286 | 6610.85 | 2.54% |
| 2025-11-03 | 3.83 | 3.87 | 0.04 | 1.04% | 3.81 | 3.88 | 205011 | 7883.42 | 3.03% |
| 2025-10-31 | 3.80 | 3.83 | 0.07 | 1.86% | 3.75 | 3.89 | 239754 | 9214.50 | 3.55% |
| 2025-10-30 | 3.80 | 3.76 | -0.06 | -1.57% | 3.75 | 3.84 | 174982 | 6625.13 | 2.59% |
| 2025-10-29 | 3.87 | 3.82 | -0.05 | -1.29% | 3.78 | 3.88 | 197506 | 7526.85 | 2.92% |
| 2025-10-28 | 3.91 | 3.87 | -0.05 | -1.28% | 3.87 | 3.96 | 146623 | 5722.86 | 2.17% |
| 2025-10-27 | 3.93 | 3.92 | -0.03 | -0.76% | 3.87 | 3.99 | 205220 | 8025.08 | 3.04% |
| 2025-10-24 | 3.98 | 3.95 | -0.03 | -0.75% | 3.93 | 4.02 | 184856 | 7331.59 | 2.74% |
| 2025-10-23 | 3.92 | 3.98 | 0.04 | 1.02% | 3.90 | 3.99 | 186685 | 7374.20 | 2.76% |
| 2025-10-22 | 3.98 | 3.94 | -0.03 | -0.76% | 3.90 | 3.98 | 176461 | 6956.82 | 2.61% |
| 2025-10-21 | 3.88 | 3.97 | 0.10 | 2.58% | 3.82 | 3.97 | 209178 | 8197.16 | 3.10% |
| 2025-10-20 | 3.81 | 3.87 | 0.10 | 2.65% | 3.80 | 3.87 | 192716 | 7414.10 | 2.85% |
| 2025-10-17 | 3.90 | 3.77 | -0.14 | -3.58% | 3.76 | 3.90 | 223829 | 8557.79 | 3.31% |
| 2025-10-16 | 3.96 | 3.91 | -0.06 | -1.51% | 3.87 | 4.03 | 233931 | 9169.26 | 3.46% |
| 2025-10-15 | 3.90 | 3.97 | 0.07 | 1.79% | 3.89 | 3.98 | 239119 | 9418.70 | 3.54% |
| 2025-10-14 | 3.95 | 3.90 | 0.00 | 0.00% | 3.87 | 4.08 | 350231 | 13855.45 | 5.18% |
| 2025-10-13 | 3.77 | 3.90 | -0.01 | -0.26% | 3.77 | 3.93 | 338309 | 13065.48 | 5.01% |
| 2025-10-10 | 3.84 | 3.91 | 0.07 | 1.82% | 3.83 | 4.04 | 428837 | 16949.20 | 6.35% |
| 2025-10-09 | 3.90 | 3.84 | -0.07 | -1.79% | 3.77 | 3.93 | 354256 | 13580.98 | 5.24% |
| 2025-09-30 | 3.97 | 3.91 | 0.06 | 1.56% | 3.85 | 4.05 | 562224 | 22046.68 | 8.32% |
| 2025-09-29 | 3.79 | 3.85 | -0.01 | -0.26% | 3.73 | 3.96 | 816940 | 31478.43 | 12.09% |
| 2025-09-26 | 3.56 | 3.86 | 0.35 | 9.97% | 3.53 | 3.86 | 501932 | 19035.25 | 7.43% |
| 2025-09-25 | 3.57 | 3.51 | -0.06 | -1.68% | 3.50 | 3.59 | 124856 | 4424.69 | 1.85% |
| 2025-09-24 | 3.49 | 3.57 | 0.07 | 2.00% | 3.46 | 3.58 | 178357 | 6311.30 | 2.64% |
| 2025-09-23 | 3.56 | 3.50 | -0.06 | -1.69% | 3.40 | 3.57 | 244849 | 8499.99 | 3.62% |
| 2025-09-22 | 3.61 | 3.56 | -0.06 | -1.66% | 3.52 | 3.62 | 166378 | 5919.98 | 2.46% |
| 2025-09-19 | 3.71 | 3.62 | -0.10 | -2.69% | 3.57 | 3.72 | 307776 | 11141.38 | 4.56% |
| 2025-09-18 | 3.83 | 3.72 | -0.11 | -2.87% | 3.67 | 3.87 | 358342 | 13559.59 | 5.30% |
| 2025-09-17 | 3.82 | 3.83 | 0.00 | 0.00% | 3.80 | 3.88 | 288861 | 11071.27 | 4.28% |
| 2025-09-16 | 3.72 | 3.83 | 0.12 | 3.23% | 3.72 | 3.84 | 361058 | 13640.93 | 5.34% |
| 2025-09-15 | 3.70 | 3.71 | 0.00 | 0.00% | 3.69 | 3.77 | 210056 | 7818.73 | 3.11% |
| 2025-09-12 | 3.74 | 3.71 | -0.04 | -1.07% | 3.69 | 3.77 | 268082 | 9985.13 | 3.97% |
| 2025-09-11 | 3.83 | 3.75 | -0.06 | -1.57% | 3.68 | 3.83 | 335699 | 12523.79 | 4.97% |
| 2025-09-10 | 3.81 | 3.81 | 0.01 | 0.26% | 3.76 | 3.85 | 279171 | 10615.54 | 4.13% |
| 2025-09-09 | 3.84 | 3.80 | -0.08 | -2.06% | 3.79 | 3.95 | 395405 | 15185.71 | 5.85% |
| 2025-09-08 | 3.74 | 3.88 | 0.13 | 3.47% | 3.72 | 3.88 | 340493 | 12934.81 | 5.04% |
| 2025-09-05 | 3.74 | 3.75 | 0.01 | 0.27% | 3.66 | 3.76 | 206549 | 7656.27 | 3.06% |
| 2025-09-04 | 3.72 | 3.74 | 0.03 | 0.81% | 3.66 | 3.78 | 265923 | 9920.46 | 3.94% |
| 2025-09-03 | 3.83 | 3.71 | -0.11 | -2.88% | 3.71 | 3.86 | 283628 | 10718.03 | 4.20% |
| 2025-09-02 | 3.75 | 3.82 | 0.07 | 1.87% | 3.72 | 3.93 | 398087 | 15172.99 | 5.89% |
| 2025-09-01 | 3.71 | 3.75 | 0.04 | 1.08% | 3.66 | 3.77 | 267527 | 9974.57 | 3.96% |
| 2025-08-29 | 3.79 | 3.71 | -0.13 | -3.39% | 3.70 | 3.81 | 345501 | 12957.34 | 5.11% |
| 2025-08-28 | 3.70 | 3.84 | 0.12 | 3.23% | 3.65 | 3.95 | 633751 | 23986.11 | 9.38% |
| 2025-08-27 | 3.80 | 3.72 | -0.16 | -4.12% | 3.70 | 3.89 | 586892 | 22198.99 | 8.69% |
| 2025-08-26 | 3.69 | 3.88 | 0.19 | 5.15% | 3.64 | 4.06 | 822430 | 32117.40 | 12.17% |
| 2025-08-25 | 3.70 | 3.69 | -0.01 | -0.27% | 3.65 | 3.71 | 193073 | 7104.70 | 2.86% |
| 2025-08-22 | 3.70 | 3.70 | -0.01 | -0.27% | 3.62 | 3.72 | 206034 | 7561.15 | 3.05% |
| 2025-08-21 | 3.70 | 3.71 | 0.01 | 0.27% | 3.68 | 3.73 | 163824 | 6073.05 | 2.42% |
| 2025-08-20 | 3.68 | 3.70 | 0.03 | 0.82% | 3.64 | 3.71 | 187436 | 6889.88 | 2.77% |
曙光股份(600303)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。
