| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 12.80 | 12.67 | 0.06 | 0.48% | 12.36 | 12.89 | 377198 | 47611.10 | 4.55% |
| 2025-07-31 | 12.54 | 12.61 | -0.04 | -0.32% | 12.50 | 12.94 | 375220 | 47483.87 | 4.53% |
| 2025-07-30 | 13.27 | 12.65 | -0.86 | -6.37% | 12.52 | 13.40 | 713872 | 91874.41 | 8.61% |
| 2025-07-29 | 13.20 | 13.51 | 0.30 | 2.27% | 12.94 | 13.75 | 712649 | 95376.13 | 8.60% |
| 2025-07-28 | 12.92 | 13.21 | 0.14 | 1.07% | 12.90 | 13.23 | 453066 | 59211.78 | 5.47% |
| 2025-07-25 | 13.53 | 13.07 | -0.37 | -2.75% | 12.98 | 13.75 | 571520 | 75527.95 | 6.90% |
| 2025-07-24 | 13.51 | 13.44 | -0.14 | -1.03% | 13.32 | 13.71 | 467560 | 62817.95 | 5.64% |
| 2025-07-23 | 14.12 | 13.58 | -0.22 | -1.59% | 13.48 | 14.19 | 597466 | 81965.33 | 7.21% |
| 2025-07-22 | 14.05 | 13.80 | -0.38 | -2.68% | 13.65 | 14.11 | 525142 | 72759.31 | 6.34% |
| 2025-07-21 | 13.93 | 14.18 | 0.26 | 1.87% | 13.89 | 14.34 | 446520 | 63129.23 | 5.39% |
| 2025-07-18 | 14.57 | 13.92 | -0.57 | -3.93% | 13.71 | 14.67 | 773171 | 108879.62 | 9.33% |
| 2025-07-17 | 14.41 | 14.49 | 0.01 | 0.07% | 13.92 | 14.68 | 678293 | 96959.49 | 8.18% |
| 2025-07-16 | 14.24 | 14.48 | 0.01 | 0.07% | 14.20 | 15.12 | 598966 | 87188.16 | 7.23% |
| 2025-07-15 | 14.59 | 14.47 | -0.19 | -1.30% | 14.26 | 14.88 | 746043 | 108130.59 | 9.00% |
| 2025-07-14 | 14.77 | 14.66 | -0.14 | -0.95% | 14.55 | 15.55 | 963963 | 144463.89 | 11.63% |
| 2025-07-11 | 14.17 | 14.80 | 0.64 | 4.52% | 14.17 | 15.22 | 1152006 | 170282.92 | 13.90% |
| 2025-07-10 | 13.71 | 14.16 | 0.29 | 2.09% | 13.45 | 14.29 | 1102545 | 153237.20 | 13.30% |
| 2025-07-09 | 12.73 | 13.87 | 1.26 | 9.99% | 12.72 | 13.87 | 1388472 | 189511.00 | 16.75% |
| 2025-07-08 | 13.28 | 12.61 | -0.74 | -5.54% | 12.58 | 13.35 | 859634 | 110379.30 | 10.37% |
| 2025-07-07 | 13.28 | 13.35 | 0.01 | 0.07% | 13.27 | 13.74 | 508987 | 68720.74 | 6.14% |
| 2025-07-04 | 13.47 | 13.34 | -0.02 | -0.15% | 13.09 | 13.69 | 574730 | 77104.73 | 6.93% |
| 2025-07-03 | 13.54 | 13.36 | -0.22 | -1.62% | 13.01 | 13.65 | 748045 | 99387.95 | 9.03% |
| 2025-07-02 | 14.67 | 13.58 | -1.09 | -7.43% | 13.49 | 14.90 | 1321906 | 187289.41 | 15.95% |
| 2025-07-01 | 13.88 | 14.67 | 1.33 | 9.97% | 13.82 | 14.67 | 1051959 | 151807.02 | 12.69% |
| 2025-06-30 | 12.54 | 13.34 | 0.80 | 6.38% | 12.50 | 13.34 | 856052 | 111603.09 | 10.33% |
| 2025-06-27 | 12.22 | 12.54 | 0.32 | 2.62% | 12.01 | 12.70 | 543159 | 67533.19 | 6.55% |
| 2025-06-26 | 12.28 | 12.22 | -0.27 | -2.16% | 12.05 | 12.50 | 441907 | 54145.82 | 5.33% |
| 2025-06-25 | 12.37 | 12.49 | 0.11 | 0.89% | 12.20 | 12.59 | 580948 | 72037.97 | 7.01% |
| 2025-06-24 | 11.77 | 12.38 | 0.58 | 4.92% | 11.75 | 12.68 | 907949 | 111464.95 | 10.95% |
| 2025-06-23 | 11.50 | 11.80 | 0.26 | 2.25% | 11.30 | 11.88 | 751266 | 87103.80 | 9.06% |
| 2025-06-20 | 11.60 | 11.54 | -0.09 | -0.77% | 11.45 | 11.97 | 831507 | 96911.83 | 10.03% |
| 2025-06-19 | 12.88 | 11.63 | -1.27 | -9.84% | 11.61 | 12.99 | 1308161 | 158120.25 | 15.78% |
| 2025-06-18 | 13.21 | 12.90 | -0.30 | -2.27% | 12.73 | 13.57 | 1022123 | 133727.62 | 12.33% |
| 2025-06-17 | 13.75 | 13.20 | -0.84 | -5.98% | 13.00 | 13.97 | 1161620 | 155522.94 | 14.02% |
| 2025-06-16 | 14.14 | 14.04 | 0.17 | 1.23% | 13.42 | 14.43 | 1283286 | 177790.56 | 15.48% |
| 2025-06-13 | 12.71 | 13.87 | 0.70 | 5.32% | 12.56 | 14.48 | 1469019 | 201774.53 | 17.72% |
| 2025-06-12 | 12.78 | 13.17 | 0.64 | 5.11% | 12.05 | 13.59 | 1628129 | 210670.55 | 19.64% |
| 2025-06-11 | 11.72 | 12.53 | 0.61 | 5.12% | 11.63 | 13.11 | 1881731 | 232982.66 | 22.70% |
| 2025-06-10 | 11.60 | 11.92 | 1.08 | 9.96% | 11.35 | 11.92 | 710799 | 83876.07 | 8.58% |
| 2025-06-09 | 10.25 | 10.84 | 0.99 | 10.05% | 10.25 | 10.84 | 489289 | 52511.63 | 5.90% |
| 2025-06-06 | 10.09 | 9.85 | -0.30 | -2.96% | 9.76 | 10.15 | 388093 | 38414.93 | 4.68% |
| 2025-06-05 | 10.31 | 10.15 | -0.15 | -1.46% | 10.06 | 10.33 | 487620 | 49496.12 | 5.88% |
| 2025-06-04 | 10.67 | 10.30 | -0.23 | -2.18% | 10.23 | 10.95 | 545115 | 57208.33 | 6.58% |
| 2025-06-03 | 10.58 | 10.53 | 0.00 | 0.00% | 10.37 | 10.75 | 464017 | 49113.63 | 5.60% |
| 2025-05-30 | 10.84 | 10.53 | -0.39 | -3.57% | 10.19 | 10.84 | 738957 | 77674.09 | 8.92% |
| 2025-05-29 | 10.83 | 10.92 | -0.18 | -1.62% | 10.83 | 11.36 | 808251 | 89208.98 | 9.75% |
| 2025-05-28 | 10.49 | 11.10 | 0.43 | 4.03% | 10.43 | 11.35 | 1062322 | 116397.81 | 12.82% |
| 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% |
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。
