| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 14.20 | 13.86 | -0.64 | -4.41% | 13.85 | 14.40 | 205322 | 28880.90 | 2.48% |
| 2025-11-20 | 14.88 | 14.50 | -0.30 | -2.03% | 14.45 | 15.00 | 196650 | 28710.28 | 2.37% |
| 2025-11-19 | 15.03 | 14.80 | -0.23 | -1.53% | 14.76 | 15.17 | 153605 | 22950.03 | 1.85% |
| 2025-11-18 | 15.02 | 15.03 | -0.14 | -0.92% | 14.94 | 15.29 | 155008 | 23368.88 | 1.87% |
| 2025-11-17 | 15.14 | 15.17 | 0.03 | 0.20% | 14.96 | 15.38 | 176949 | 26750.58 | 2.13% |
| 2025-11-14 | 15.45 | 15.14 | -0.45 | -2.89% | 15.13 | 15.45 | 175891 | 26869.62 | 2.12% |
| 2025-11-13 | 15.42 | 15.59 | 0.40 | 2.63% | 15.27 | 15.88 | 248266 | 38660.95 | 3.00% |
| 2025-11-12 | 15.45 | 15.19 | -0.28 | -1.81% | 14.97 | 15.46 | 192662 | 29254.87 | 2.32% |
| 2025-11-11 | 15.76 | 15.47 | -0.22 | -1.40% | 15.40 | 15.79 | 210955 | 32767.07 | 2.55% |
| 2025-11-10 | 15.96 | 15.69 | -0.23 | -1.44% | 15.55 | 16.13 | 231161 | 36382.06 | 2.79% |
| 2025-11-07 | 16.25 | 15.92 | -0.46 | -2.81% | 15.92 | 16.25 | 175460 | 28125.94 | 2.12% |
| 2025-11-06 | 16.20 | 16.38 | 0.17 | 1.05% | 16.20 | 16.50 | 139746 | 22862.23 | 1.69% |
| 2025-11-05 | 15.85 | 16.21 | 0.01 | 0.06% | 15.75 | 16.30 | 157374 | 25284.17 | 1.90% |
| 2025-11-04 | 16.66 | 16.20 | -0.64 | -3.80% | 15.95 | 16.81 | 270468 | 44125.17 | 3.26% |
| 2025-11-03 | 16.94 | 16.84 | -0.10 | -0.59% | 16.58 | 17.10 | 213742 | 36003.41 | 2.58% |
| 2025-10-31 | 16.88 | 16.94 | 0.03 | 0.18% | 16.69 | 16.99 | 221062 | 37216.00 | 2.67% |
| 2025-10-30 | 17.29 | 16.91 | -0.45 | -2.59% | 16.90 | 17.95 | 342637 | 59255.81 | 4.13% |
| 2025-10-29 | 17.12 | 17.36 | 0.10 | 0.58% | 16.87 | 17.42 | 364531 | 62533.64 | 4.40% |
| 2025-10-28 | 16.84 | 17.26 | 0.51 | 3.04% | 16.59 | 17.64 | 570866 | 98475.82 | 6.89% |
| 2025-10-27 | 16.35 | 16.75 | 0.56 | 3.46% | 16.29 | 16.84 | 442447 | 73287.28 | 5.34% |
| 2025-10-24 | 15.85 | 16.19 | 0.37 | 2.34% | 15.74 | 16.23 | 346853 | 55553.89 | 4.18% |
| 2025-10-23 | 16.47 | 15.82 | -0.73 | -4.41% | 15.44 | 16.48 | 432737 | 68019.49 | 5.22% |
| 2025-10-22 | 16.82 | 16.55 | -0.26 | -1.55% | 16.51 | 16.99 | 375709 | 62744.04 | 4.53% |
| 2025-10-21 | 16.68 | 16.81 | 0.01 | 0.06% | 16.50 | 16.89 | 296089 | 49598.36 | 3.57% |
| 2025-10-20 | 16.98 | 16.80 | 0.12 | 0.72% | 16.66 | 17.21 | 258885 | 43781.73 | 3.12% |
| 2025-10-17 | 17.96 | 16.68 | -1.30 | -7.23% | 16.60 | 17.97 | 473593 | 80447.12 | 5.71% |
| 2025-10-16 | 18.66 | 17.98 | -0.85 | -4.51% | 17.80 | 18.80 | 455282 | 82606.18 | 5.49% |
| 2025-10-15 | 18.89 | 18.83 | -0.33 | -1.72% | 18.30 | 19.16 | 527885 | 98154.08 | 6.37% |
| 2025-10-14 | 21.25 | 19.16 | -1.71 | -8.19% | 19.00 | 21.39 | 1020139 | 205109.06 | 12.31% |
| 2025-10-13 | 18.05 | 20.87 | 1.90 | 10.02% | 18.05 | 20.87 | 957446 | 190891.06 | 11.55% |
| 2025-10-10 | 18.73 | 18.97 | 0.54 | 2.93% | 18.59 | 19.39 | 943472 | 179161.05 | 11.38% |
| 2025-10-09 | 17.50 | 18.43 | 1.68 | 10.03% | 17.46 | 18.43 | 757746 | 137772.97 | 9.14% |
| 2025-09-30 | 16.80 | 16.75 | 0.07 | 0.42% | 16.72 | 17.09 | 199178 | 33594.62 | 2.40% |
| 2025-09-29 | 16.75 | 16.68 | -0.32 | -1.88% | 16.51 | 16.85 | 234540 | 39025.52 | 2.83% |
| 2025-09-26 | 17.60 | 17.00 | -0.79 | -4.44% | 17.00 | 17.93 | 341167 | 59007.56 | 4.12% |
| 2025-09-25 | 17.10 | 17.79 | 0.90 | 5.33% | 17.10 | 18.10 | 577660 | 101965.16 | 6.97% |
| 2025-09-24 | 16.84 | 16.89 | 0.05 | 0.30% | 16.56 | 16.98 | 256179 | 43044.87 | 3.09% |
| 2025-09-23 | 17.25 | 16.84 | -0.39 | -2.26% | 16.11 | 17.35 | 396644 | 66139.67 | 4.79% |
| 2025-09-22 | 17.20 | 17.23 | -0.03 | -0.17% | 16.59 | 17.31 | 443709 | 75039.54 | 5.35% |
| 2025-09-19 | 17.70 | 17.26 | -0.30 | -1.71% | 17.15 | 18.09 | 367140 | 64476.37 | 4.43% |
| 2025-09-18 | 18.06 | 17.56 | -0.50 | -2.77% | 17.37 | 18.35 | 511906 | 91484.57 | 6.18% |
| 2025-09-17 | 17.96 | 18.06 | -0.02 | -0.11% | 17.81 | 18.57 | 504267 | 91791.13 | 6.08% |
| 2025-09-16 | 17.95 | 18.08 | 0.08 | 0.44% | 17.32 | 18.11 | 436316 | 77563.87 | 5.26% |
| 2025-09-15 | 18.19 | 18.00 | -0.18 | -0.99% | 17.63 | 18.39 | 478334 | 85857.10 | 5.77% |
| 2025-09-12 | 17.65 | 18.18 | 0.95 | 5.51% | 17.51 | 18.70 | 830352 | 150250.94 | 10.02% |
| 2025-09-11 | 16.75 | 17.23 | 0.43 | 2.56% | 16.51 | 17.49 | 474069 | 81297.24 | 5.72% |
| 2025-09-10 | 16.93 | 16.80 | -0.33 | -1.93% | 16.71 | 17.56 | 382972 | 65350.28 | 4.62% |
| 2025-09-09 | 18.10 | 17.13 | -0.98 | -5.41% | 16.76 | 18.12 | 531799 | 92546.74 | 6.42% |
| 2025-09-08 | 17.74 | 18.11 | 0.41 | 2.32% | 17.53 | 18.37 | 605872 | 108542.70 | 7.31% |
| 2025-09-05 | 17.76 | 17.70 | 0.25 | 1.43% | 17.11 | 17.90 | 512999 | 89946.27 | 6.19% |
| 2025-09-04 | 18.66 | 17.45 | -1.24 | -6.63% | 17.01 | 19.09 | 717626 | 129043.57 | 8.66% |
| 2025-09-03 | 19.50 | 18.69 | -0.53 | -2.76% | 18.60 | 19.90 | 765386 | 146677.00 | 9.23% |
| 2025-09-02 | 19.95 | 19.22 | -0.46 | -2.34% | 18.99 | 21.55 | 1240148 | 249811.58 | 14.96% |
| 2025-09-01 | 19.00 | 19.68 | 1.79 | 10.01% | 18.70 | 19.68 | 643709 | 125715.31 | 7.77% |
| 2025-08-29 | 17.71 | 17.89 | 0.18 | 1.02% | 17.28 | 18.00 | 608077 | 107812.79 | 7.34% |
| 2025-08-28 | 17.40 | 17.71 | 0.21 | 1.20% | 16.89 | 18.20 | 1142393 | 202014.78 | 13.78% |
| 2025-08-27 | 16.50 | 17.50 | 1.25 | 7.69% | 16.46 | 17.88 | 1043270 | 185032.17 | 12.59% |
| 2025-08-26 | 16.56 | 16.25 | -0.35 | -2.11% | 16.20 | 16.70 | 457635 | 74780.77 | 5.52% |
| 2025-08-25 | 16.99 | 16.60 | 0.03 | 0.18% | 16.45 | 17.50 | 985011 | 165964.59 | 11.88% |
| 2025-08-22 | 15.36 | 16.57 | 1.51 | 10.03% | 15.28 | 16.57 | 874030 | 141164.06 | 10.55% |
| 2025-08-21 | 15.18 | 15.06 | -0.20 | -1.31% | 14.85 | 15.44 | 615722 | 93092.02 | 7.43% |
| 2025-08-20 | 16.65 | 15.26 | -1.69 | -9.97% | 15.26 | 16.65 | 938978 | 145501.95 | 11.33% |
| 2025-08-19 | 16.83 | 16.95 | 0.13 | 0.77% | 16.64 | 17.20 | 530905 | 89847.84 | 6.41% |
| 2025-08-18 | 16.35 | 16.82 | 0.54 | 3.32% | 16.30 | 17.39 | 859355 | 145393.83 | 10.37% |
| 2025-08-15 | 15.01 | 16.28 | 1.11 | 7.32% | 14.96 | 16.46 | 955165 | 149245.73 | 11.52% |
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。
