| 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 | 3.12 | 3.24 | 0.16 | 5.19% | 3.12 | 3.34 | 418921 | 13558.96 | 6.20% |
| 2026-03-24 | 2.98 | 3.08 | 0.15 | 5.12% | 2.93 | 3.08 | 315376 | 9495.14 | 4.67% |
| 2026-03-23 | 3.03 | 2.93 | -0.16 | -5.18% | 2.89 | 3.07 | 327261 | 9799.09 | 4.84% |
| 2026-03-20 | 3.33 | 3.09 | -0.20 | -6.08% | 3.08 | 3.33 | 400244 | 12692.60 | 5.92% |
| 2026-03-19 | 3.38 | 3.29 | -0.11 | -3.24% | 3.28 | 3.41 | 157657 | 5266.88 | 2.33% |
| 2026-03-18 | 3.38 | 3.40 | 0.02 | 0.59% | 3.33 | 3.41 | 154751 | 5206.40 | 2.29% |
| 2026-03-17 | 3.41 | 3.38 | -0.02 | -0.59% | 3.36 | 3.47 | 153534 | 5264.19 | 2.27% |
| 2026-03-16 | 3.40 | 3.40 | 0.00 | 0.00% | 3.36 | 3.45 | 131707 | 4475.21 | 1.95% |
| 2026-03-13 | 3.39 | 3.40 | 0.00 | 0.00% | 3.37 | 3.47 | 128269 | 4395.97 | 1.90% |
| 2026-03-12 | 3.45 | 3.40 | -0.04 | -1.16% | 3.39 | 3.47 | 136087 | 4674.84 | 2.01% |
| 2026-03-11 | 3.47 | 3.44 | -0.03 | -0.86% | 3.42 | 3.49 | 130357 | 4491.63 | 1.93% |
| 2026-03-10 | 3.41 | 3.47 | 0.10 | 2.97% | 3.39 | 3.47 | 136727 | 4701.66 | 2.02% |
| 2026-03-09 | 3.39 | 3.37 | -0.02 | -0.59% | 3.31 | 3.40 | 186980 | 6273.60 | 2.77% |
| 2026-03-06 | 3.29 | 3.39 | 0.11 | 3.35% | 3.27 | 3.40 | 193279 | 6482.33 | 2.86% |
| 2026-03-05 | 3.27 | 3.28 | 0.06 | 1.86% | 3.26 | 3.35 | 179962 | 5928.60 | 2.66% |
| 2026-03-04 | 3.23 | 3.22 | -0.03 | -0.92% | 3.19 | 3.26 | 170993 | 5502.82 | 2.53% |
| 2026-03-03 | 3.37 | 3.25 | -0.07 | -2.11% | 3.24 | 3.40 | 199731 | 6612.14 | 2.96% |
| 2026-03-02 | 3.46 | 3.32 | -0.17 | -4.87% | 3.31 | 3.48 | 222350 | 7502.61 | 3.29% |
| 2026-02-27 | 3.50 | 3.49 | -0.02 | -0.57% | 3.47 | 3.53 | 124943 | 4370.91 | 1.85% |
| 2026-02-26 | 3.52 | 3.51 | 0.00 | 0.00% | 3.45 | 3.53 | 158758 | 5530.64 | 2.35% |
| 2026-02-25 | 3.51 | 3.51 | 0.01 | 0.29% | 3.48 | 3.57 | 179591 | 6325.97 | 2.66% |
| 2026-02-24 | 3.43 | 3.50 | 0.07 | 2.04% | 3.42 | 3.50 | 195973 | 6804.85 | 2.90% |
| 2026-02-13 | 3.40 | 3.43 | 0.05 | 1.48% | 3.38 | 3.44 | 150428 | 5129.62 | 2.23% |
| 2026-02-12 | 3.46 | 3.38 | -0.07 | -2.03% | 3.35 | 3.46 | 170478 | 5788.23 | 2.52% |
| 2026-02-11 | 3.46 | 3.45 | -0.01 | -0.29% | 3.41 | 3.48 | 162109 | 5592.13 | 2.40% |
| 2026-02-10 | 3.44 | 3.46 | 0.02 | 0.58% | 3.42 | 3.49 | 200123 | 6936.28 | 2.96% |
| 2026-02-09 | 3.39 | 3.44 | 0.06 | 1.78% | 3.38 | 3.53 | 267163 | 9181.98 | 3.95% |
| 2026-02-06 | 3.31 | 3.38 | 0.07 | 2.11% | 3.30 | 3.40 | 231573 | 7785.71 | 3.43% |
| 2026-02-05 | 3.30 | 3.31 | 0.01 | 0.30% | 3.29 | 3.37 | 202958 | 6756.16 | 3.00% |
| 2026-02-04 | 3.23 | 3.30 | 0.07 | 2.17% | 3.20 | 3.32 | 300556 | 9885.07 | 4.45% |
| 2026-02-03 | 3.23 | 3.23 | 0.00 | 0.00% | 3.20 | 3.29 | 285123 | 9205.87 | 4.22% |
| 2026-02-02 | 3.20 | 3.23 | 0.01 | 0.31% | 3.16 | 3.32 | 362682 | 11813.90 | 5.37% |
| 2026-01-30 | 3.18 | 3.22 | 0.03 | 0.94% | 3.15 | 3.23 | 198798 | 6338.32 | 2.94% |
| 2026-01-29 | 3.17 | 3.19 | 0.00 | 0.00% | 3.16 | 3.25 | 200872 | 6430.94 | 2.97% |
| 2026-01-28 | 3.22 | 3.19 | -0.04 | -1.24% | 3.17 | 3.25 | 185927 | 5952.38 | 2.75% |
| 2026-01-27 | 3.30 | 3.23 | -0.09 | -2.71% | 3.17 | 3.32 | 250236 | 8057.20 | 3.70% |
| 2026-01-26 | 3.37 | 3.32 | -0.04 | -1.19% | 3.27 | 3.38 | 225904 | 7484.01 | 3.34% |
| 2026-01-23 | 3.34 | 3.36 | 0.02 | 0.60% | 3.32 | 3.36 | 195084 | 6526.75 | 2.89% |
| 2026-01-22 | 3.28 | 3.34 | 0.06 | 1.83% | 3.25 | 3.34 | 181881 | 6029.37 | 2.69% |
| 2026-01-21 | 3.25 | 3.28 | 0.01 | 0.31% | 3.21 | 3.29 | 136613 | 4445.38 | 2.02% |
| 2026-01-20 | 3.29 | 3.27 | 0.00 | 0.00% | 3.24 | 3.29 | 161650 | 5267.94 | 2.39% |
| 2026-01-19 | 3.16 | 3.27 | 0.09 | 2.83% | 3.16 | 3.27 | 263263 | 8505.92 | 3.90% |
| 2026-01-16 | 3.22 | 3.18 | -0.03 | -0.93% | 3.16 | 3.23 | 177312 | 5644.49 | 2.62% |
| 2026-01-15 | 3.24 | 3.21 | -0.04 | -1.23% | 3.17 | 3.25 | 234792 | 7532.92 | 3.48% |
| 2026-01-14 | 3.29 | 3.25 | -0.04 | -1.22% | 3.23 | 3.32 | 294367 | 9648.68 | 4.36% |
| 2026-01-13 | 3.31 | 3.29 | -0.02 | -0.60% | 3.28 | 3.36 | 249085 | 8252.20 | 3.69% |
| 2026-01-12 | 3.30 | 3.31 | 0.01 | 0.30% | 3.26 | 3.33 | 238802 | 7872.24 | 3.53% |
| 2026-01-09 | 3.34 | 3.30 | -0.01 | -0.30% | 3.26 | 3.34 | 200500 | 6607.59 | 2.97% |
| 2026-01-08 | 3.23 | 3.31 | 0.07 | 2.16% | 3.22 | 3.33 | 210778 | 6936.85 | 3.12% |
| 2026-01-07 | 3.31 | 3.24 | -0.07 | -2.11% | 3.23 | 3.32 | 199025 | 6503.76 | 2.95% |
| 2026-01-06 | 3.25 | 3.31 | 0.05 | 1.53% | 3.25 | 3.39 | 199680 | 6630.38 | 2.96% |
| 2026-01-05 | 3.26 | 3.26 | 0.00 | 0.00% | 3.23 | 3.31 | 166873 | 5464.30 | 2.47% |
| 2025-12-31 | 3.24 | 3.26 | 0.01 | 0.31% | 3.19 | 3.29 | 154361 | 4992.27 | 2.28% |
| 2025-12-30 | 3.26 | 3.25 | -0.03 | -0.91% | 3.22 | 3.31 | 161332 | 5266.67 | 2.39% |
| 2025-12-29 | 3.35 | 3.28 | -0.06 | -1.80% | 3.26 | 3.36 | 170169 | 5598.05 | 2.52% |
| 2025-12-26 | 3.33 | 3.34 | 0.01 | 0.30% | 3.28 | 3.41 | 212329 | 7092.66 | 3.14% |
| 2025-12-25 | 3.29 | 3.33 | 0.04 | 1.22% | 3.25 | 3.34 | 129235 | 4272.70 | 1.91% |
| 2025-12-24 | 3.28 | 3.29 | 0.01 | 0.30% | 3.26 | 3.30 | 115706 | 3799.54 | 1.71% |
| 2025-12-23 | 3.37 | 3.28 | -0.09 | -2.67% | 3.25 | 3.38 | 175285 | 5776.78 | 2.59% |
| 2025-12-22 | 3.42 | 3.37 | -0.01 | -0.30% | 3.35 | 3.43 | 155160 | 5242.70 | 2.30% |
| 2025-12-19 | 3.22 | 3.38 | 0.14 | 4.32% | 3.22 | 3.38 | 192013 | 6373.66 | 2.84% |
| 2025-12-18 | 3.20 | 3.24 | 0.03 | 0.93% | 3.17 | 3.28 | 145969 | 4735.60 | 2.16% |
| 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% |
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。
