| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 15.37 | 15.17 | -0.34 | -2.19% | 15.14 | 16.18 | 855381 | 133855.42 | 10.32% |
| 2025-08-13 | 15.58 | 15.51 | 0.01 | 0.06% | 15.41 | 16.14 | 1001444 | 157451.88 | 12.08% |
| 2025-08-12 | 14.59 | 15.50 | 0.91 | 6.24% | 14.51 | 16.05 | 1059637 | 165103.11 | 12.79% |
| 2025-08-11 | 14.74 | 14.59 | -0.01 | -0.07% | 14.35 | 15.15 | 693263 | 101853.27 | 8.36% |
| 2025-08-08 | 13.99 | 14.60 | 0.61 | 4.36% | 13.52 | 14.98 | 923149 | 132000.78 | 11.14% |
| 2025-08-07 | 14.18 | 13.99 | -0.17 | -1.20% | 13.88 | 14.33 | 485496 | 68325.91 | 5.86% |
| 2025-08-06 | 13.33 | 14.16 | 0.70 | 5.20% | 13.23 | 14.34 | 739812 | 103172.84 | 8.93% |
| 2025-08-05 | 13.40 | 13.46 | 0.07 | 0.52% | 13.04 | 13.49 | 435437 | 57555.71 | 5.25% |
| 2025-08-04 | 12.48 | 13.39 | 0.72 | 5.68% | 12.39 | 13.40 | 669253 | 87575.71 | 8.07% |
| 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% |
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。
