| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.10 | 10.67 | 0.21 | 2.01% | 10.10 | 10.94 | 1089965 | 115620.55 | 13.15% |
| 2025-05-26 | 9.80 | 10.52 | 0.64 | 6.48% | 9.61 | 10.87 | 1566672 | 161804.92 | 18.90% |
| 2025-05-23 | 9.11 | 9.88 | 0.76 | 8.33% | 9.11 | 9.97 | 992365 | 95770.18 | 11.97% |
| 2025-05-22 | 8.97 | 9.12 | 0.15 | 1.67% | 8.90 | 9.58 | 629762 | 58452.45 | 7.60% |
| 2025-05-21 | 9.13 | 8.97 | -0.27 | -2.92% | 8.84 | 9.16 | 378205 | 33844.75 | 4.56% |
| 2025-05-20 | 9.58 | 9.24 | -0.37 | -3.85% | 9.15 | 9.70 | 521971 | 48914.29 | 6.30% |
| 2025-05-19 | 9.59 | 9.61 | 0.02 | 0.21% | 9.29 | 9.68 | 421467 | 40000.61 | 5.09% |
| 2025-05-16 | 9.06 | 9.59 | 0.51 | 5.62% | 9.05 | 9.68 | 737994 | 70194.55 | 8.90% |
| 2025-05-15 | 9.20 | 9.08 | -0.15 | -1.63% | 9.05 | 9.33 | 329831 | 30218.41 | 3.98% |
| 2025-05-14 | 9.06 | 9.23 | 0.22 | 2.44% | 9.04 | 9.40 | 471908 | 43480.70 | 5.69% |
| 2025-05-13 | 9.21 | 9.01 | -0.21 | -2.28% | 8.99 | 9.29 | 332324 | 30256.06 | 4.01% |
| 2025-05-12 | 9.18 | 9.22 | 0.13 | 1.43% | 9.12 | 9.34 | 332679 | 30704.36 | 4.01% |
| 2025-05-09 | 9.18 | 9.09 | -0.08 | -0.87% | 8.92 | 9.26 | 333186 | 30293.70 | 4.02% |
| 2025-05-08 | 9.12 | 9.17 | 0.05 | 0.55% | 9.05 | 9.27 | 321017 | 29463.00 | 3.87% |
| 2025-05-07 | 9.29 | 9.12 | -0.11 | -1.19% | 9.04 | 9.37 | 506410 | 46484.34 | 6.11% |
| 2025-05-06 | 8.72 | 9.23 | 0.68 | 7.95% | 8.71 | 9.40 | 834588 | 76745.17 | 10.07% |
| 2025-04-30 | 8.44 | 8.55 | 0.11 | 1.30% | 8.40 | 8.60 | 385229 | 32749.40 | 4.65% |
| 2025-04-29 | 8.35 | 8.44 | 0.10 | 1.20% | 8.22 | 8.55 | 406368 | 34228.65 | 4.90% |
| 2025-04-28 | 8.24 | 8.34 | 0.21 | 2.58% | 8.24 | 8.60 | 544964 | 45980.18 | 6.58% |
| 2025-04-25 | 8.12 | 8.13 | 0.02 | 0.25% | 8.01 | 8.32 | 334536 | 27358.27 | 4.04% |
| 2025-04-24 | 8.45 | 8.11 | -0.29 | -3.45% | 8.05 | 8.45 | 392856 | 32130.76 | 4.74% |
| 2025-04-23 | 8.36 | 8.40 | 0.07 | 0.84% | 8.32 | 8.52 | 471982 | 39631.95 | 5.69% |
| 2025-04-22 | 8.36 | 8.33 | -0.04 | -0.48% | 8.22 | 8.41 | 333164 | 27711.87 | 4.02% |
| 2025-04-21 | 8.02 | 8.37 | 0.34 | 4.23% | 8.01 | 8.52 | 526499 | 43881.62 | 6.35% |
| 2025-04-18 | 8.20 | 8.03 | -0.18 | -2.19% | 7.91 | 8.28 | 498679 | 40295.33 | 6.02% |
| 2025-04-17 | 7.69 | 8.21 | 0.42 | 5.39% | 7.69 | 8.57 | 731054 | 60546.61 | 8.82% |
| 2025-04-16 | 8.26 | 7.79 | -0.47 | -5.69% | 7.68 | 8.28 | 504431 | 39933.96 | 6.09% |
| 2025-04-15 | 8.52 | 8.26 | -0.26 | -3.05% | 8.18 | 8.58 | 458067 | 38142.79 | 5.53% |
| 2025-04-14 | 8.24 | 8.52 | 0.46 | 5.71% | 8.16 | 8.68 | 683062 | 57609.59 | 8.24% |
| 2025-04-11 | 7.66 | 8.06 | 0.22 | 2.81% | 7.61 | 8.27 | 747077 | 59803.57 | 9.01% |
| 2025-04-10 | 7.88 | 7.84 | 0.11 | 1.42% | 7.80 | 8.19 | 726478 | 57837.09 | 8.77% |
| 2025-04-09 | 7.22 | 7.73 | -0.13 | -1.65% | 7.07 | 7.90 | 945103 | 70241.93 | 11.40% |
| 2025-04-08 | 7.87 | 7.86 | -0.87 | -9.97% | 7.86 | 8.43 | 729169 | 58201.95 | 8.80% |
| 2025-04-07 | 8.75 | 8.73 | -0.97 | -10.00% | 8.73 | 9.00 | 214367 | 18805.07 | 2.59% |
| 2025-04-03 | 9.49 | 9.70 | 0.16 | 1.68% | 9.21 | 9.74 | 1123443 | 107618.06 | 13.55% |
| 2025-04-02 | 9.79 | 9.54 | -0.03 | -0.31% | 9.34 | 10.20 | 1745364 | 170298.97 | 21.06% |
| 2025-04-01 | 8.62 | 9.57 | 0.87 | 10.00% | 8.53 | 9.57 | 1127356 | 102602.68 | 13.60% |
| 2025-03-31 | 8.24 | 8.70 | 0.35 | 4.19% | 8.22 | 8.75 | 805475 | 69224.21 | 9.72% |
| 2025-03-28 | 8.53 | 8.35 | -0.18 | -2.11% | 8.18 | 8.58 | 471664 | 39435.59 | 5.69% |
| 2025-03-27 | 8.14 | 8.53 | 0.31 | 3.77% | 7.87 | 8.60 | 720202 | 60236.41 | 8.69% |
| 2025-03-26 | 8.20 | 8.22 | -0.17 | -2.03% | 8.14 | 8.37 | 405059 | 33367.39 | 4.89% |
| 2025-03-25 | 7.79 | 8.39 | 0.54 | 6.88% | 7.79 | 8.58 | 791692 | 66221.80 | 9.55% |
| 2025-03-24 | 7.90 | 7.85 | -0.01 | -0.13% | 7.67 | 8.15 | 244183 | 19286.24 | 2.95% |
| 2025-03-21 | 8.04 | 7.86 | -0.21 | -2.60% | 7.81 | 8.04 | 167313 | 13249.16 | 2.02% |
| 2025-03-20 | 8.08 | 8.07 | -0.01 | -0.12% | 8.00 | 8.13 | 121698 | 9832.56 | 1.47% |
| 2025-03-19 | 8.19 | 8.08 | -0.16 | -1.94% | 8.04 | 8.19 | 175753 | 14248.13 | 2.12% |
| 2025-03-18 | 8.22 | 8.24 | 0.01 | 0.12% | 8.14 | 8.29 | 190769 | 15660.63 | 2.30% |
| 2025-03-17 | 8.39 | 8.23 | -0.08 | -0.96% | 8.20 | 8.39 | 239233 | 19829.83 | 2.89% |
| 2025-03-14 | 8.25 | 8.31 | 0.01 | 0.12% | 8.11 | 8.35 | 188968 | 15596.49 | 2.28% |
| 2025-03-13 | 8.46 | 8.30 | -0.19 | -2.24% | 8.19 | 8.52 | 220112 | 18271.47 | 2.66% |
| 2025-03-12 | 8.45 | 8.49 | 0.04 | 0.47% | 8.45 | 8.60 | 308844 | 26330.94 | 3.73% |
| 2025-03-11 | 8.39 | 8.45 | -0.05 | -0.59% | 8.31 | 8.46 | 215820 | 18076.60 | 2.60% |
| 2025-03-10 | 8.20 | 8.50 | 0.25 | 3.03% | 8.20 | 8.50 | 339312 | 28557.99 | 4.09% |
| 2025-03-07 | 8.42 | 8.25 | -0.19 | -2.25% | 8.19 | 8.43 | 254728 | 21153.87 | 3.07% |
| 2025-03-06 | 8.40 | 8.44 | 0.05 | 0.60% | 8.35 | 8.48 | 317002 | 26680.33 | 3.82% |
| 2025-03-05 | 8.36 | 8.39 | -0.04 | -0.47% | 8.22 | 8.44 | 231231 | 19256.03 | 2.79% |
| 2025-03-04 | 8.33 | 8.43 | 0.00 | 0.00% | 8.22 | 8.49 | 272136 | 22797.31 | 3.28% |
| 2025-03-03 | 8.12 | 8.43 | 0.35 | 4.33% | 7.98 | 8.68 | 512217 | 42818.58 | 6.18% |
| 2025-02-28 | 8.34 | 8.08 | -0.32 | -3.81% | 8.05 | 8.44 | 362661 | 29852.07 | 4.38% |
| 2025-02-27 | 8.71 | 8.40 | -0.35 | -4.00% | 8.31 | 8.71 | 467401 | 39619.73 | 5.64% |
| 2025-02-26 | 8.89 | 8.75 | -0.04 | -0.46% | 8.58 | 8.92 | 456532 | 39662.47 | 5.51% |
| 2025-02-25 | 8.60 | 8.79 | 0.19 | 2.21% | 8.51 | 8.95 | 644734 | 56535.51 | 7.78% |
| 2025-02-24 | 8.50 | 8.60 | 0.11 | 1.30% | 8.40 | 8.71 | 581559 | 49714.82 | 7.02% |
| 2025-02-21 | 8.34 | 8.49 | 0.14 | 1.68% | 8.27 | 8.52 | 665847 | 56058.02 | 8.03% |
| 2025-02-20 | 8.40 | 8.35 | 0.18 | 2.20% | 8.27 | 8.60 | 1031796 | 86804.62 | 12.45% |
| 2025-02-19 | 7.52 | 8.17 | 0.74 | 9.96% | 7.49 | 8.17 | 681198 | 54682.37 | 8.22% |
| 2025-02-18 | 7.67 | 7.43 | -0.23 | -3.00% | 7.41 | 7.79 | 168254 | 12786.43 | 2.03% |
| 2025-02-17 | 7.62 | 7.66 | 0.15 | 2.00% | 7.54 | 7.73 | 157562 | 12038.31 | 1.90% |
| 2025-02-14 | 7.58 | 7.51 | -0.06 | -0.79% | 7.45 | 7.62 | 132346 | 9938.22 | 1.60% |
| 2025-02-13 | 7.72 | 7.57 | -0.15 | -1.94% | 7.57 | 7.74 | 123424 | 9411.70 | 1.49% |
| 2025-02-12 | 7.60 | 7.72 | 0.12 | 1.58% | 7.56 | 7.72 | 140402 | 10729.37 | 1.69% |
| 2025-02-11 | 7.68 | 7.60 | -0.11 | -1.43% | 7.56 | 7.69 | 146768 | 11165.72 | 1.77% |
| 2025-02-10 | 7.58 | 7.71 | 0.15 | 1.98% | 7.54 | 7.71 | 166628 | 12707.20 | 2.01% |
| 2025-02-07 | 7.56 | 7.56 | 0.02 | 0.27% | 7.44 | 7.65 | 201922 | 15300.25 | 2.44% |
| 2025-02-06 | 7.18 | 7.54 | 0.29 | 4.00% | 7.18 | 7.65 | 191847 | 14291.14 | 2.31% |
| 2025-02-05 | 7.23 | 7.25 | 0.14 | 1.97% | 7.18 | 7.30 | 94633 | 6862.54 | 1.14% |
| 2025-01-27 | 7.26 | 7.11 | -0.18 | -2.47% | 7.10 | 7.34 | 114635 | 8245.79 | 1.38% |
| 2025-01-24 | 7.24 | 7.29 | 0.07 | 0.97% | 7.17 | 7.31 | 121897 | 8860.67 | 1.47% |
| 2025-01-23 | 7.36 | 7.22 | -0.03 | -0.41% | 7.21 | 7.43 | 132308 | 9700.51 | 1.60% |
| 2025-01-22 | 7.37 | 7.25 | -0.14 | -1.89% | 7.22 | 7.40 | 133950 | 9794.70 | 1.62% |
XD旭光电(600353)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。
