| 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 | 14.36 | 14.25 | 0.06 | 0.42% | 14.19 | 14.59 | 195155 | 28070.59 | 2.35% |
| 2026-03-24 | 14.01 | 14.19 | 0.41 | 2.98% | 13.71 | 14.21 | 182539 | 25498.76 | 2.20% |
| 2026-03-23 | 14.40 | 13.78 | -0.98 | -6.64% | 13.62 | 14.51 | 260199 | 36648.29 | 3.14% |
| 2026-03-20 | 15.51 | 14.76 | -0.63 | -4.09% | 14.75 | 15.51 | 233118 | 35199.21 | 2.81% |
| 2026-03-19 | 15.50 | 15.39 | -0.40 | -2.53% | 15.33 | 15.68 | 164039 | 25383.94 | 1.98% |
| 2026-03-18 | 15.68 | 15.79 | 0.31 | 2.00% | 15.47 | 15.80 | 161309 | 25235.38 | 1.95% |
| 2026-03-17 | 16.09 | 15.48 | -0.55 | -3.43% | 15.45 | 16.18 | 224357 | 35218.98 | 2.71% |
| 2026-03-16 | 16.01 | 16.03 | 0.03 | 0.19% | 15.74 | 16.30 | 228199 | 36610.87 | 2.75% |
| 2026-03-13 | 16.38 | 16.00 | -0.38 | -2.32% | 15.95 | 16.49 | 224375 | 36381.44 | 2.71% |
| 2026-03-12 | 17.46 | 16.38 | -1.17 | -6.67% | 16.18 | 17.49 | 455277 | 75401.05 | 5.49% |
| 2026-03-11 | 17.77 | 17.55 | -0.30 | -1.68% | 17.50 | 18.29 | 207284 | 36881.83 | 2.50% |
| 2026-03-10 | 17.39 | 17.85 | 0.65 | 3.78% | 17.26 | 17.87 | 235797 | 41402.86 | 2.85% |
| 2026-03-09 | 17.05 | 17.20 | -0.21 | -1.21% | 16.55 | 17.34 | 287157 | 48458.87 | 3.46% |
| 2026-03-06 | 17.72 | 17.41 | -0.49 | -2.74% | 17.26 | 18.09 | 323192 | 57050.21 | 3.90% |
| 2026-03-05 | 18.15 | 17.90 | 0.19 | 1.07% | 17.65 | 18.25 | 276842 | 49870.10 | 3.34% |
| 2026-03-04 | 17.99 | 17.71 | -0.05 | -0.28% | 17.63 | 18.35 | 291563 | 52309.71 | 3.52% |
| 2026-03-03 | 19.55 | 17.76 | -1.63 | -8.41% | 17.70 | 19.66 | 462066 | 84645.38 | 5.58% |
| 2026-03-02 | 18.96 | 19.39 | 0.14 | 0.73% | 18.91 | 19.96 | 336356 | 65617.00 | 4.06% |
| 2026-02-27 | 19.14 | 19.25 | -0.14 | -0.72% | 18.95 | 19.31 | 187952 | 36025.48 | 2.27% |
| 2026-02-26 | 19.11 | 19.39 | 0.28 | 1.47% | 18.86 | 19.73 | 297101 | 57437.88 | 3.58% |
| 2026-02-25 | 19.08 | 19.11 | 0.05 | 0.26% | 18.75 | 19.24 | 275906 | 52308.72 | 3.33% |
| 2026-02-24 | 19.20 | 19.06 | 0.02 | 0.11% | 19.01 | 19.64 | 301354 | 58233.81 | 3.64% |
| 2026-02-13 | 19.07 | 19.04 | -0.28 | -1.45% | 18.90 | 19.57 | 262269 | 50445.90 | 3.16% |
| 2026-02-12 | 18.85 | 19.32 | 0.34 | 1.79% | 18.70 | 19.45 | 289145 | 55505.41 | 3.49% |
| 2026-02-11 | 19.08 | 18.98 | -0.17 | -0.89% | 18.80 | 19.56 | 255396 | 48654.11 | 3.08% |
| 2026-02-10 | 19.30 | 19.15 | -0.20 | -1.03% | 18.87 | 19.32 | 266717 | 51011.25 | 3.22% |
| 2026-02-09 | 18.50 | 19.35 | 1.13 | 6.20% | 18.07 | 19.55 | 576976 | 109086.96 | 6.96% |
| 2026-02-06 | 17.53 | 18.22 | 0.52 | 2.94% | 17.43 | 18.95 | 660272 | 121986.20 | 7.97% |
| 2026-02-05 | 17.86 | 17.70 | -0.37 | -2.05% | 17.13 | 18.27 | 311896 | 54775.78 | 3.76% |
| 2026-02-04 | 18.40 | 18.07 | -0.28 | -1.53% | 17.58 | 18.54 | 400119 | 72372.12 | 4.83% |
| 2026-02-03 | 17.42 | 18.35 | 1.14 | 6.62% | 17.21 | 18.48 | 620160 | 111266.27 | 7.48% |
| 2026-02-02 | 17.27 | 17.21 | -0.13 | -0.75% | 17.10 | 17.95 | 229824 | 40083.04 | 2.77% |
| 2026-01-30 | 17.18 | 17.34 | -0.03 | -0.17% | 16.54 | 17.44 | 288701 | 49182.86 | 3.48% |
| 2026-01-29 | 18.00 | 17.37 | -0.73 | -4.03% | 17.36 | 18.25 | 404119 | 71751.38 | 4.88% |
| 2026-01-28 | 17.87 | 18.10 | 0.39 | 2.20% | 17.59 | 18.18 | 467812 | 83853.97 | 5.64% |
| 2026-01-27 | 17.90 | 17.71 | -0.18 | -1.01% | 17.01 | 17.91 | 338259 | 58938.80 | 4.08% |
| 2026-01-26 | 17.42 | 17.89 | 0.47 | 2.70% | 17.25 | 18.49 | 618554 | 111137.75 | 7.46% |
| 2026-01-23 | 17.21 | 17.42 | 0.23 | 1.34% | 17.05 | 17.45 | 255817 | 44132.06 | 3.09% |
| 2026-01-22 | 17.13 | 17.19 | 0.18 | 1.06% | 16.95 | 17.27 | 200738 | 34415.58 | 2.42% |
| 2026-01-21 | 16.97 | 17.01 | -0.09 | -0.53% | 16.90 | 17.30 | 220450 | 37683.72 | 2.66% |
| 2026-01-20 | 17.75 | 17.10 | -0.65 | -3.66% | 16.92 | 17.88 | 294184 | 50632.29 | 3.55% |
| 2026-01-19 | 17.90 | 17.75 | -0.16 | -0.89% | 17.71 | 18.09 | 287903 | 51407.57 | 3.47% |
| 2026-01-16 | 17.95 | 17.91 | 0.00 | 0.00% | 17.72 | 18.24 | 252514 | 45258.98 | 3.05% |
| 2026-01-15 | 18.06 | 17.91 | -0.28 | -1.54% | 17.45 | 18.06 | 300612 | 53254.11 | 3.63% |
| 2026-01-14 | 17.28 | 18.19 | 0.73 | 4.18% | 17.26 | 18.87 | 653235 | 118255.58 | 7.88% |
| 2026-01-13 | 18.35 | 17.46 | -0.98 | -5.31% | 17.37 | 18.35 | 478587 | 84546.85 | 5.77% |
| 2026-01-12 | 18.71 | 18.44 | -0.18 | -0.97% | 18.03 | 18.88 | 654892 | 120016.92 | 7.90% |
| 2026-01-09 | 17.72 | 18.62 | 0.90 | 5.08% | 17.30 | 18.62 | 745994 | 135402.42 | 9.00% |
| 2026-01-08 | 17.31 | 17.72 | 0.44 | 2.55% | 17.18 | 18.14 | 518931 | 92036.42 | 6.26% |
| 2026-01-07 | 16.94 | 17.28 | 0.29 | 1.71% | 16.94 | 17.48 | 408313 | 70425.02 | 4.93% |
| 2026-01-06 | 16.68 | 16.99 | 0.23 | 1.37% | 16.55 | 17.06 | 309590 | 52098.06 | 3.74% |
| 2026-01-05 | 16.24 | 16.76 | 0.64 | 3.97% | 16.24 | 16.97 | 410588 | 68531.62 | 4.95% |
| 2025-12-31 | 16.07 | 16.12 | 0.11 | 0.69% | 15.75 | 16.47 | 269612 | 43344.96 | 3.25% |
| 2025-12-30 | 16.19 | 16.01 | -0.20 | -1.23% | 15.96 | 16.29 | 194716 | 31348.31 | 2.35% |
| 2025-12-29 | 16.50 | 16.21 | -0.21 | -1.28% | 16.13 | 16.50 | 169215 | 27558.24 | 2.04% |
| 2025-12-26 | 16.50 | 16.42 | -0.13 | -0.79% | 16.27 | 16.69 | 224746 | 37043.67 | 2.71% |
| 2025-12-25 | 16.72 | 16.55 | -0.20 | -1.19% | 16.36 | 16.79 | 254402 | 42165.59 | 3.07% |
| 2025-12-24 | 15.56 | 16.75 | 1.08 | 6.89% | 15.46 | 16.94 | 466855 | 76750.35 | 5.63% |
| 2025-12-23 | 15.80 | 15.67 | -0.30 | -1.88% | 15.57 | 15.92 | 226628 | 35593.46 | 2.73% |
| 2025-12-22 | 15.67 | 15.97 | 0.06 | 0.38% | 15.60 | 16.04 | 268871 | 42635.82 | 3.24% |
| 2025-12-19 | 16.68 | 15.91 | 0.01 | 0.06% | 15.75 | 17.05 | 485756 | 78946.84 | 5.86% |
| 2025-12-18 | 15.90 | 15.90 | -0.12 | -0.75% | 15.78 | 16.37 | 196786 | 31611.22 | 2.37% |
| 2025-12-17 | 15.75 | 16.02 | 0.26 | 1.65% | 15.46 | 16.08 | 321683 | 50727.55 | 3.88% |
| 2025-12-16 | 16.89 | 15.76 | -1.19 | -7.02% | 15.56 | 16.94 | 482284 | 77262.35 | 5.82% |
| 2025-12-15 | 17.30 | 16.95 | -0.28 | -1.63% | 16.89 | 17.65 | 533758 | 91588.16 | 6.44% |
| 2025-12-12 | 16.48 | 17.23 | 0.53 | 3.17% | 16.21 | 17.36 | 719539 | 122795.66 | 8.68% |
| 2025-12-11 | 15.77 | 16.70 | 0.88 | 5.56% | 15.73 | 17.28 | 626667 | 103959.62 | 7.56% |
| 2025-12-10 | 15.55 | 15.82 | 0.19 | 1.22% | 15.45 | 15.85 | 164481 | 25711.84 | 1.98% |
| 2025-12-09 | 15.48 | 15.63 | 0.08 | 0.51% | 15.48 | 15.83 | 182005 | 28502.64 | 2.20% |
| 2025-12-08 | 15.35 | 15.55 | 0.19 | 1.24% | 15.16 | 15.70 | 238314 | 36998.94 | 2.88% |
| 2025-12-05 | 14.50 | 15.36 | 0.89 | 6.15% | 14.35 | 15.38 | 303551 | 45538.08 | 3.66% |
| 2025-12-04 | 14.50 | 14.47 | -0.01 | -0.07% | 14.39 | 14.65 | 104969 | 15192.59 | 1.27% |
| 2025-12-03 | 14.83 | 14.48 | -0.31 | -2.10% | 14.45 | 14.86 | 116426 | 17005.42 | 1.40% |
| 2025-12-02 | 14.88 | 14.79 | -0.09 | -0.60% | 14.64 | 14.90 | 113393 | 16692.62 | 1.37% |
| 2025-12-01 | 14.86 | 14.88 | 0.22 | 1.50% | 14.75 | 15.16 | 203853 | 30502.90 | 2.46% |
| 2025-11-28 | 14.58 | 14.66 | 0.17 | 1.17% | 14.39 | 14.66 | 103829 | 15114.88 | 1.25% |
| 2025-11-27 | 14.47 | 14.49 | 0.00 | 0.00% | 14.40 | 14.70 | 126288 | 18429.64 | 1.52% |
| 2025-11-26 | 14.52 | 14.49 | -0.16 | -1.09% | 14.45 | 14.74 | 107645 | 15689.64 | 1.30% |
| 2025-11-25 | 14.46 | 14.65 | 0.19 | 1.31% | 14.46 | 14.94 | 158428 | 23276.30 | 1.91% |
| 2025-11-24 | 13.91 | 14.46 | 0.60 | 4.33% | 13.91 | 14.55 | 208098 | 29702.13 | 2.51% |
旭光电子(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。
