| 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 | 13.88 | 13.52 | -0.40 | -2.87% | 13.44 | 13.95 | 76615 | 10438.85 | 2.32% |
| 2025-07-31 | 13.75 | 13.92 | 0.07 | 0.51% | 13.55 | 14.19 | 98460 | 13706.89 | 2.98% |
| 2025-07-30 | 13.88 | 13.85 | 0.05 | 0.36% | 13.65 | 14.09 | 72912 | 10067.74 | 2.21% |
| 2025-07-29 | 13.87 | 13.80 | -0.11 | -0.79% | 13.73 | 14.37 | 127224 | 17830.48 | 3.85% |
| 2025-07-28 | 14.00 | 13.91 | 0.18 | 1.31% | 13.70 | 14.33 | 172919 | 24219.08 | 5.24% |
| 2025-07-25 | 13.18 | 13.73 | 0.63 | 4.81% | 12.87 | 14.05 | 168648 | 22830.92 | 5.11% |
| 2025-07-24 | 12.60 | 13.10 | 0.38 | 2.99% | 12.60 | 13.14 | 103457 | 13312.82 | 3.13% |
| 2025-07-23 | 13.44 | 12.72 | -0.63 | -4.72% | 12.72 | 13.44 | 115539 | 15007.29 | 3.50% |
| 2025-07-22 | 13.10 | 13.35 | 0.12 | 0.91% | 12.96 | 13.66 | 154518 | 20568.19 | 4.68% |
| 2025-07-21 | 12.86 | 13.23 | 0.43 | 3.36% | 12.77 | 13.26 | 147966 | 19279.71 | 4.48% |
| 2025-07-18 | 12.51 | 12.80 | 0.28 | 2.24% | 12.42 | 12.84 | 117456 | 14909.33 | 3.56% |
| 2025-07-17 | 12.47 | 12.52 | 0.03 | 0.24% | 12.33 | 12.67 | 86306 | 10784.63 | 2.61% |
| 2025-07-16 | 12.67 | 12.49 | -0.14 | -1.11% | 12.40 | 12.85 | 133256 | 16747.62 | 4.04% |
| 2025-07-15 | 13.11 | 12.63 | -1.03 | -7.54% | 12.29 | 13.18 | 343671 | 43505.90 | 10.41% |
| 2025-07-14 | 13.28 | 13.66 | 0.26 | 1.94% | 13.20 | 14.74 | 427943 | 61488.62 | 12.96% |
| 2025-07-11 | 12.74 | 13.40 | 0.59 | 4.61% | 12.38 | 13.50 | 157067 | 20243.61 | 4.76% |
| 2025-07-10 | 12.68 | 12.81 | 0.13 | 1.03% | 12.50 | 12.83 | 84598 | 10717.87 | 2.56% |
| 2025-07-09 | 12.80 | 12.68 | -0.22 | -1.71% | 12.54 | 12.97 | 102029 | 12947.45 | 3.09% |
| 2025-07-08 | 12.36 | 12.90 | 0.50 | 4.03% | 12.01 | 13.06 | 219294 | 27853.05 | 6.64% |
| 2025-07-07 | 12.06 | 12.40 | 0.48 | 4.03% | 11.90 | 12.44 | 138025 | 16914.66 | 4.18% |
| 2025-07-04 | 12.21 | 11.92 | -0.17 | -1.41% | 11.85 | 12.78 | 155610 | 18954.85 | 4.71% |
| 2025-07-03 | 12.30 | 12.09 | -0.33 | -2.66% | 12.00 | 12.46 | 106093 | 12840.64 | 3.21% |
| 2025-07-02 | 12.12 | 12.42 | 0.05 | 0.40% | 12.12 | 12.48 | 155225 | 19117.60 | 4.70% |
| 2025-07-01 | 11.62 | 12.37 | 0.78 | 6.73% | 11.50 | 12.60 | 325075 | 39266.87 | 9.84% |
| 2025-06-30 | 11.30 | 11.59 | 0.34 | 3.02% | 11.18 | 11.75 | 148016 | 16965.24 | 4.48% |
| 2025-06-27 | 11.37 | 11.25 | -0.09 | -0.79% | 11.17 | 11.37 | 85486 | 9602.43 | 2.59% |
| 2025-06-26 | 11.50 | 11.34 | -0.26 | -2.24% | 11.30 | 11.66 | 121316 | 13831.63 | 3.67% |
| 2025-06-25 | 11.43 | 11.60 | 0.17 | 1.49% | 11.37 | 11.76 | 188950 | 21837.30 | 5.72% |
| 2025-06-24 | 11.34 | 11.43 | -0.11 | -0.95% | 11.34 | 11.60 | 213754 | 24455.70 | 6.47% |
| 2025-06-23 | 10.33 | 11.54 | 1.05 | 10.01% | 10.25 | 11.54 | 220473 | 24530.73 | 6.68% |
| 2025-06-20 | 10.87 | 10.49 | -0.47 | -4.29% | 10.48 | 10.88 | 120358 | 12820.43 | 3.64% |
| 2025-06-19 | 11.12 | 10.96 | -0.17 | -1.53% | 10.86 | 11.38 | 156740 | 17315.01 | 4.75% |
| 2025-06-18 | 10.76 | 11.13 | 0.35 | 3.25% | 10.63 | 11.20 | 171834 | 18936.11 | 5.20% |
| 2025-06-17 | 10.60 | 10.78 | 0.14 | 1.32% | 10.55 | 11.00 | 102599 | 11052.61 | 3.11% |
| 2025-06-16 | 10.75 | 10.64 | -0.07 | -0.65% | 10.61 | 10.81 | 78834 | 8433.91 | 2.39% |
| 2025-06-13 | 10.60 | 10.71 | 0.07 | 0.66% | 10.52 | 10.79 | 83191 | 8848.00 | 2.52% |
| 2025-06-12 | 10.55 | 10.64 | 0.05 | 0.47% | 10.41 | 10.79 | 84267 | 8955.41 | 2.55% |
| 2025-06-11 | 10.61 | 10.64 | 0.03 | 0.28% | 10.60 | 10.73 | 76004 | 8094.60 | 2.30% |
| 2025-06-10 | 10.83 | 10.61 | -0.25 | -2.30% | 10.47 | 10.84 | 119247 | 12681.39 | 3.61% |
| 2025-06-09 | 10.52 | 10.86 | 0.35 | 3.33% | 10.51 | 10.93 | 171401 | 18497.02 | 5.19% |
| 2025-06-06 | 10.39 | 10.51 | 0.11 | 1.06% | 10.34 | 10.59 | 101418 | 10657.27 | 3.07% |
| 2025-06-05 | 10.40 | 10.40 | 0.03 | 0.29% | 10.35 | 10.51 | 76578 | 7981.27 | 2.32% |
| 2025-06-04 | 10.45 | 10.37 | -0.05 | -0.48% | 10.33 | 10.48 | 86959 | 9018.13 | 2.63% |
| 2025-06-03 | 10.33 | 10.42 | 0.07 | 0.68% | 10.25 | 10.42 | 96866 | 10038.96 | 2.93% |
| 2025-05-30 | 10.56 | 10.35 | -0.17 | -1.62% | 10.30 | 10.59 | 120035 | 12477.63 | 3.64% |
| 2025-05-29 | 10.66 | 10.52 | -0.19 | -1.77% | 10.47 | 10.72 | 155862 | 16432.33 | 4.72% |
| 2025-05-28 | 10.85 | 10.71 | -0.22 | -2.01% | 10.65 | 10.97 | 191783 | 20647.54 | 5.81% |
| 2025-05-27 | 10.64 | 10.93 | 0.31 | 2.92% | 10.41 | 11.24 | 300003 | 32512.10 | 9.09% |
| 2025-05-26 | 10.53 | 10.62 | -0.23 | -2.12% | 10.26 | 10.80 | 300261 | 31633.58 | 9.09% |
| 2025-05-23 | 12.86 | 10.85 | -1.09 | -9.13% | 10.85 | 12.86 | 549398 | 64090.24 | 16.64% |
| 2025-05-22 | 11.94 | 11.94 | 1.09 | 10.05% | 11.80 | 11.94 | 171410 | 20446.97 | 5.19% |
| 2025-05-21 | 10.33 | 10.85 | 0.99 | 10.04% | 10.21 | 10.85 | 103213 | 10961.25 | 3.13% |
| 2025-05-20 | 9.78 | 9.86 | 0.07 | 0.72% | 9.74 | 9.86 | 28570 | 2805.75 | 0.87% |
| 2025-05-19 | 9.66 | 9.79 | 0.15 | 1.56% | 9.63 | 9.80 | 33769 | 3289.21 | 1.02% |
| 2025-05-16 | 9.52 | 9.64 | 0.11 | 1.15% | 9.51 | 9.68 | 28174 | 2716.62 | 0.85% |
| 2025-05-15 | 9.58 | 9.53 | -0.05 | -0.52% | 9.46 | 9.60 | 21752 | 2071.68 | 0.66% |
| 2025-05-14 | 9.58 | 9.58 | -0.02 | -0.21% | 9.53 | 9.62 | 30968 | 2962.76 | 0.94% |
| 2025-05-13 | 9.70 | 9.60 | -0.08 | -0.83% | 9.57 | 9.75 | 31030 | 2989.44 | 0.94% |
| 2025-05-12 | 9.70 | 9.68 | 0.00 | 0.00% | 9.64 | 9.77 | 28646 | 2772.21 | 0.87% |
| 2025-05-09 | 9.70 | 9.68 | -0.04 | -0.41% | 9.61 | 9.73 | 35232 | 3411.01 | 1.07% |
| 2025-05-08 | 9.62 | 9.72 | 0.05 | 0.52% | 9.62 | 9.74 | 27618 | 2676.93 | 0.84% |
| 2025-05-07 | 9.64 | 9.67 | 0.09 | 0.94% | 9.58 | 9.68 | 30616 | 2949.53 | 0.93% |
| 2025-05-06 | 9.45 | 9.58 | 0.20 | 2.13% | 9.38 | 9.60 | 36186 | 3455.34 | 1.10% |
| 2025-04-30 | 9.46 | 9.38 | -0.08 | -0.85% | 9.35 | 9.50 | 29224 | 2754.07 | 0.89% |
| 2025-04-29 | 9.30 | 9.46 | 0.11 | 1.18% | 9.30 | 9.63 | 51980 | 4923.72 | 1.57% |
| 2025-04-28 | 9.42 | 9.35 | -0.11 | -1.16% | 9.24 | 9.49 | 38329 | 3579.57 | 1.16% |
| 2025-04-25 | 9.38 | 9.46 | 0.08 | 0.85% | 9.29 | 9.48 | 27797 | 2616.63 | 0.84% |
| 2025-04-24 | 9.42 | 9.38 | -0.04 | -0.42% | 9.27 | 9.42 | 30533 | 2856.06 | 0.92% |
| 2025-04-23 | 9.33 | 9.42 | 0.12 | 1.29% | 9.31 | 9.44 | 29732 | 2794.23 | 0.90% |
| 2025-04-22 | 9.31 | 9.30 | -0.01 | -0.11% | 9.20 | 9.35 | 24669 | 2288.03 | 0.75% |
| 2025-04-21 | 9.22 | 9.31 | 0.12 | 1.31% | 9.14 | 9.33 | 25068 | 2323.50 | 0.76% |
| 2025-04-18 | 9.10 | 9.19 | 0.04 | 0.44% | 9.09 | 9.23 | 28758 | 2633.40 | 0.87% |
| 2025-04-17 | 9.07 | 9.15 | 0.13 | 1.44% | 8.98 | 9.19 | 32678 | 2981.82 | 0.99% |
| 2025-04-16 | 9.22 | 9.02 | -0.20 | -2.17% | 8.86 | 9.22 | 36167 | 3264.56 | 1.10% |
| 2025-04-15 | 9.18 | 9.22 | 0.07 | 0.77% | 9.10 | 9.29 | 39440 | 3621.26 | 1.19% |
| 2025-04-14 | 9.03 | 9.15 | 0.18 | 2.01% | 9.03 | 9.25 | 44145 | 4042.82 | 1.34% |
| 2025-04-11 | 8.86 | 8.97 | -0.04 | -0.44% | 8.86 | 9.09 | 50488 | 4526.92 | 1.53% |
| 2025-04-10 | 8.87 | 9.01 | 0.24 | 2.74% | 8.87 | 9.08 | 60821 | 5463.65 | 1.84% |
| 2025-04-09 | 8.43 | 8.77 | 0.21 | 2.45% | 7.98 | 8.83 | 68502 | 5794.73 | 2.07% |
| 2025-04-08 | 8.65 | 8.56 | -0.29 | -3.28% | 8.34 | 8.82 | 86717 | 7389.09 | 2.63% |
宝光股份(600379)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。
