| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-21 | 7.45 | 7.39 | -0.02 | -0.27% | 7.29 | 7.47 | 122059 | 8982.31 | 1.47% |
| 2025-01-20 | 7.45 | 7.41 | 0.01 | 0.14% | 7.36 | 7.50 | 127615 | 9483.18 | 1.54% |
| 2025-01-17 | 7.31 | 7.40 | 0.04 | 0.54% | 7.24 | 7.47 | 155333 | 11444.07 | 1.87% |
| 2025-01-16 | 7.30 | 7.36 | 0.14 | 1.94% | 7.23 | 7.41 | 153634 | 11267.72 | 1.85% |
| 2025-01-15 | 7.25 | 7.22 | -0.05 | -0.69% | 7.17 | 7.36 | 144804 | 10496.33 | 1.75% |
| 2025-01-14 | 6.91 | 7.27 | 0.37 | 5.36% | 6.89 | 7.27 | 180606 | 12913.93 | 2.18% |
| 2025-01-13 | 6.76 | 6.90 | 0.06 | 0.88% | 6.62 | 6.95 | 109123 | 7421.16 | 1.32% |
| 2025-01-10 | 7.03 | 6.84 | -0.20 | -2.84% | 6.84 | 7.24 | 143221 | 10080.04 | 1.73% |
| 2025-01-09 | 6.87 | 7.04 | 0.08 | 1.15% | 6.87 | 7.13 | 130003 | 9192.64 | 1.57% |
| 2025-01-08 | 7.02 | 6.96 | -0.11 | -1.56% | 6.75 | 7.06 | 162959 | 11283.08 | 1.97% |
| 2025-01-07 | 6.74 | 7.07 | 0.37 | 5.52% | 6.71 | 7.18 | 190176 | 13167.04 | 2.29% |
| 2025-01-06 | 6.74 | 6.70 | -0.06 | -0.89% | 6.55 | 6.80 | 110966 | 7422.83 | 1.34% |
| 2025-01-03 | 7.06 | 6.76 | -0.26 | -3.70% | 6.75 | 7.12 | 158952 | 10970.83 | 1.92% |
| 2025-01-02 | 7.22 | 7.02 | -0.20 | -2.77% | 6.93 | 7.29 | 173346 | 12327.78 | 2.09% |
| 2024-12-31 | 7.65 | 7.22 | -0.40 | -5.25% | 7.20 | 7.68 | 179400 | 13258.81 | 2.16% |
| 2024-12-30 | 7.68 | 7.62 | -0.13 | -1.68% | 7.51 | 7.74 | 123227 | 9399.30 | 1.49% |
| 2024-12-27 | 7.69 | 7.75 | 0.02 | 0.26% | 7.68 | 7.94 | 147091 | 11532.85 | 1.77% |
| 2024-12-26 | 7.63 | 7.73 | 0.11 | 1.44% | 7.54 | 7.77 | 120011 | 9255.74 | 1.45% |
| 2024-12-25 | 7.90 | 7.62 | -0.28 | -3.54% | 7.53 | 7.92 | 167574 | 12833.37 | 2.02% |
| 2024-12-24 | 7.90 | 7.90 | 0.08 | 1.02% | 7.70 | 8.02 | 141145 | 11086.97 | 1.70% |
| 2024-12-23 | 8.30 | 7.82 | -0.45 | -5.44% | 7.76 | 8.35 | 270540 | 21621.73 | 3.26% |
| 2024-12-20 | 8.04 | 8.27 | 0.23 | 2.86% | 7.94 | 8.29 | 232705 | 19019.62 | 2.81% |
| 2024-12-19 | 7.90 | 8.04 | 0.03 | 0.37% | 7.88 | 8.07 | 143039 | 11409.47 | 1.73% |
| 2024-12-18 | 7.95 | 8.01 | 0.12 | 1.52% | 7.80 | 8.10 | 151947 | 12157.52 | 1.83% |
| 2024-12-17 | 8.09 | 7.89 | -0.15 | -1.87% | 7.88 | 8.15 | 164303 | 13158.49 | 1.98% |
| 2024-12-16 | 8.16 | 8.04 | -0.16 | -1.95% | 7.99 | 8.22 | 163945 | 13273.97 | 1.98% |
| 2024-12-13 | 8.44 | 8.20 | -0.30 | -3.53% | 8.18 | 8.45 | 223759 | 18556.08 | 2.70% |
| 2024-12-12 | 8.48 | 8.50 | 0.05 | 0.59% | 8.33 | 8.56 | 278125 | 23539.61 | 3.36% |
| 2024-12-11 | 8.14 | 8.45 | 0.30 | 3.68% | 8.13 | 8.46 | 285427 | 23763.08 | 3.44% |
| 2024-12-10 | 8.35 | 8.15 | 0.02 | 0.25% | 8.13 | 8.43 | 225897 | 18689.75 | 2.73% |
| 2024-12-09 | 8.27 | 8.13 | -0.14 | -1.69% | 8.06 | 8.28 | 171649 | 13990.28 | 2.07% |
| 2024-12-06 | 8.26 | 8.27 | 0.01 | 0.12% | 8.10 | 8.31 | 206065 | 16903.04 | 2.49% |
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。
