| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-19 | 3.61 | 3.67 | 0.07 | 1.94% | 3.58 | 3.68 | 256274 | 9336.28 | 3.79% |
| 2025-08-18 | 3.56 | 3.60 | 0.05 | 1.41% | 3.56 | 3.65 | 178385 | 6439.54 | 2.64% |
| 2025-08-15 | 3.53 | 3.55 | 0.00 | 0.00% | 3.52 | 3.57 | 174795 | 6202.24 | 2.59% |
| 2025-08-14 | 3.67 | 3.55 | -0.11 | -3.01% | 3.54 | 3.67 | 221010 | 7936.36 | 3.27% |
| 2025-08-13 | 3.67 | 3.66 | -0.01 | -0.27% | 3.65 | 3.70 | 148485 | 5442.15 | 2.20% |
| 2025-08-12 | 3.69 | 3.67 | -0.01 | -0.27% | 3.65 | 3.71 | 144731 | 5313.48 | 2.14% |
| 2025-08-11 | 3.64 | 3.68 | 0.03 | 0.82% | 3.64 | 3.70 | 154080 | 5667.28 | 2.28% |
| 2025-08-08 | 3.64 | 3.65 | 0.01 | 0.27% | 3.60 | 3.66 | 130873 | 4746.70 | 1.94% |
| 2025-08-07 | 3.64 | 3.64 | -0.01 | -0.27% | 3.62 | 3.66 | 127137 | 4631.17 | 1.88% |
| 2025-08-06 | 3.72 | 3.65 | -0.07 | -1.88% | 3.63 | 3.73 | 167048 | 6110.98 | 2.47% |
| 2025-08-05 | 3.65 | 3.72 | 0.10 | 2.76% | 3.64 | 3.75 | 275160 | 10155.18 | 4.07% |
| 2025-08-04 | 3.54 | 3.62 | 0.07 | 1.97% | 3.51 | 3.62 | 178279 | 6388.84 | 2.64% |
| 2025-08-01 | 3.51 | 3.55 | 0.03 | 0.85% | 3.50 | 3.57 | 125814 | 4455.36 | 1.86% |
| 2025-07-31 | 3.64 | 3.52 | -0.13 | -3.56% | 3.50 | 3.69 | 311223 | 11121.45 | 4.61% |
| 2025-07-30 | 3.66 | 3.65 | -0.02 | -0.54% | 3.62 | 3.77 | 268660 | 9907.23 | 3.98% |
| 2025-07-29 | 3.68 | 3.67 | 0.01 | 0.27% | 3.60 | 3.73 | 204414 | 7463.13 | 3.03% |
| 2025-07-28 | 3.65 | 3.66 | 0.00 | 0.00% | 3.63 | 3.68 | 140933 | 5147.53 | 2.09% |
| 2025-07-25 | 3.67 | 3.66 | -0.01 | -0.27% | 3.62 | 3.69 | 130045 | 4750.58 | 1.92% |
| 2025-07-24 | 3.62 | 3.67 | 0.05 | 1.38% | 3.61 | 3.70 | 161117 | 5908.30 | 2.38% |
| 2025-07-23 | 3.65 | 3.62 | -0.04 | -1.09% | 3.61 | 3.68 | 165110 | 6004.44 | 2.44% |
| 2025-07-22 | 3.69 | 3.66 | -0.03 | -0.81% | 3.63 | 3.71 | 165538 | 6046.35 | 2.45% |
| 2025-07-21 | 3.57 | 3.69 | 0.11 | 3.07% | 3.57 | 3.71 | 311989 | 11466.82 | 4.62% |
| 2025-07-18 | 3.65 | 3.58 | -0.01 | -0.28% | 3.56 | 3.75 | 223394 | 8076.40 | 3.31% |
| 2025-07-17 | 3.56 | 3.59 | 0.02 | 0.56% | 3.55 | 3.63 | 181990 | 6529.69 | 2.69% |
| 2025-07-16 | 3.51 | 3.57 | 0.07 | 2.00% | 3.49 | 3.58 | 171223 | 6077.15 | 2.53% |
| 2025-07-15 | 3.61 | 3.50 | -0.13 | -3.58% | 3.48 | 3.62 | 225591 | 7945.56 | 3.34% |
| 2025-07-14 | 3.69 | 3.63 | -0.05 | -1.36% | 3.62 | 3.69 | 155276 | 5659.20 | 2.30% |
| 2025-07-11 | 3.64 | 3.68 | 0.04 | 1.10% | 3.60 | 3.68 | 215291 | 7859.31 | 3.19% |
| 2025-07-10 | 3.61 | 3.64 | 0.02 | 0.55% | 3.59 | 3.65 | 174928 | 6346.52 | 2.59% |
| 2025-07-09 | 3.63 | 3.62 | 0.00 | 0.00% | 3.58 | 3.65 | 216413 | 7820.66 | 3.20% |
| 2025-07-08 | 3.63 | 3.62 | -0.01 | -0.28% | 3.59 | 3.66 | 175961 | 6365.34 | 2.60% |
| 2025-07-07 | 3.59 | 3.63 | 0.04 | 1.11% | 3.57 | 3.67 | 192031 | 6968.21 | 2.84% |
| 2025-07-04 | 3.68 | 3.59 | -0.09 | -2.45% | 3.57 | 3.70 | 282570 | 10242.42 | 4.18% |
| 2025-07-03 | 3.68 | 3.68 | 0.00 | 0.00% | 3.66 | 3.70 | 213271 | 7840.78 | 3.16% |
| 2025-07-02 | 3.74 | 3.68 | -0.06 | -1.60% | 3.65 | 3.74 | 247627 | 9101.45 | 3.67% |
| 2025-07-01 | 3.78 | 3.74 | -0.05 | -1.32% | 3.70 | 3.90 | 292991 | 11035.75 | 4.34% |
| 2025-06-30 | 3.91 | 3.79 | -0.06 | -1.56% | 3.77 | 3.91 | 183146 | 6954.97 | 2.71% |
| 2025-06-27 | 3.81 | 3.85 | 0.06 | 1.58% | 3.78 | 3.98 | 194223 | 7459.83 | 2.87% |
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。
