| 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 | 8.65 | 8.56 | -0.29 | -3.28% | 8.34 | 8.82 | 86717 | 7389.09 | 2.63% |
| 2025-04-07 | 9.29 | 8.85 | -0.98 | -9.97% | 8.85 | 9.37 | 58529 | 5246.47 | 1.77% |
| 2025-04-03 | 9.73 | 9.83 | 0.02 | 0.20% | 9.68 | 9.86 | 34951 | 3418.56 | 1.06% |
| 2025-04-02 | 9.90 | 9.81 | -0.07 | -0.71% | 9.79 | 9.96 | 32677 | 3217.89 | 0.99% |
| 2025-04-01 | 9.66 | 9.88 | 0.22 | 2.28% | 9.65 | 9.98 | 47445 | 4675.95 | 1.44% |
| 2025-03-31 | 9.72 | 9.66 | -0.16 | -1.63% | 9.50 | 9.80 | 53214 | 5126.44 | 1.61% |
| 2025-03-28 | 9.86 | 9.82 | 0.00 | 0.00% | 9.77 | 9.99 | 46512 | 4591.99 | 1.41% |
| 2025-03-27 | 10.01 | 9.82 | -0.26 | -2.58% | 9.78 | 10.06 | 62563 | 6168.73 | 1.89% |
| 2025-03-26 | 10.13 | 10.08 | 0.06 | 0.60% | 9.99 | 10.30 | 113660 | 11524.45 | 3.44% |
| 2025-03-25 | 10.10 | 10.02 | -0.10 | -0.99% | 9.97 | 10.19 | 56496 | 5691.52 | 1.71% |
| 2025-03-24 | 10.10 | 10.12 | -0.01 | -0.10% | 9.88 | 10.28 | 74869 | 7538.82 | 2.27% |
| 2025-03-21 | 10.08 | 10.13 | 0.00 | 0.00% | 10.04 | 10.30 | 62828 | 6380.23 | 1.90% |
| 2025-03-20 | 10.09 | 10.13 | 0.09 | 0.90% | 10.03 | 10.20 | 44423 | 4495.39 | 1.35% |
| 2025-03-19 | 10.05 | 10.04 | 0.01 | 0.10% | 9.97 | 10.11 | 44735 | 4493.03 | 1.35% |
| 2025-03-18 | 9.99 | 10.03 | 0.02 | 0.20% | 9.97 | 10.08 | 39369 | 3941.55 | 1.19% |
| 2025-03-17 | 10.06 | 10.01 | -0.03 | -0.30% | 9.96 | 10.09 | 43334 | 4340.11 | 1.31% |
| 2025-03-14 | 9.99 | 10.04 | 0.06 | 0.60% | 9.90 | 10.06 | 54502 | 5442.10 | 1.65% |
| 2025-03-13 | 9.96 | 9.98 | -0.01 | -0.10% | 9.84 | 10.02 | 55889 | 5546.89 | 1.69% |
| 2025-03-12 | 10.08 | 9.99 | -0.06 | -0.60% | 9.92 | 10.09 | 56051 | 5592.93 | 1.70% |
| 2025-03-11 | 9.89 | 10.05 | 0.15 | 1.52% | 9.80 | 10.06 | 67417 | 6711.29 | 2.04% |
| 2025-03-10 | 9.73 | 9.90 | 0.15 | 1.54% | 9.70 | 10.00 | 75290 | 7446.54 | 2.28% |
| 2025-03-07 | 9.67 | 9.75 | 0.12 | 1.25% | 9.65 | 10.05 | 107180 | 10592.74 | 3.25% |
| 2025-03-06 | 9.59 | 9.63 | 0.05 | 0.52% | 9.55 | 9.70 | 40381 | 3889.74 | 1.22% |
| 2025-03-05 | 9.59 | 9.58 | -0.07 | -0.73% | 9.43 | 9.67 | 39857 | 3794.27 | 1.21% |
| 2025-03-04 | 9.45 | 9.65 | 0.11 | 1.15% | 9.45 | 9.65 | 38943 | 3742.96 | 1.18% |
| 2025-03-03 | 9.51 | 9.54 | 0.01 | 0.10% | 9.47 | 9.72 | 43841 | 4212.12 | 1.33% |
| 2025-02-28 | 9.59 | 9.53 | -0.11 | -1.14% | 9.49 | 9.80 | 51142 | 4937.54 | 1.55% |
| 2025-02-27 | 9.59 | 9.64 | 0.02 | 0.21% | 9.51 | 9.72 | 56289 | 5410.99 | 1.70% |
| 2025-02-26 | 9.40 | 9.62 | 0.25 | 2.67% | 9.40 | 9.70 | 64739 | 6182.58 | 1.96% |
| 2025-02-25 | 9.42 | 9.37 | -0.13 | -1.37% | 9.34 | 9.50 | 28359 | 2669.88 | 0.86% |
| 2025-02-24 | 9.44 | 9.50 | 0.06 | 0.64% | 9.33 | 9.54 | 35852 | 3386.00 | 1.09% |
| 2025-02-21 | 9.35 | 9.44 | 0.06 | 0.64% | 9.32 | 9.59 | 51450 | 4862.00 | 1.56% |
| 2025-02-20 | 9.40 | 9.38 | -0.03 | -0.32% | 9.31 | 9.41 | 28453 | 2661.18 | 0.86% |
| 2025-02-19 | 9.30 | 9.41 | 0.14 | 1.51% | 9.23 | 9.44 | 33423 | 3136.21 | 1.01% |
| 2025-02-18 | 9.49 | 9.27 | -0.14 | -1.49% | 9.24 | 9.53 | 35167 | 3301.03 | 1.07% |
| 2025-02-17 | 9.31 | 9.41 | 0.11 | 1.18% | 9.31 | 9.48 | 34320 | 3224.86 | 1.04% |
| 2025-02-14 | 9.44 | 9.30 | -0.11 | -1.17% | 9.25 | 9.45 | 26323 | 2460.84 | 0.80% |
| 2025-02-13 | 9.56 | 9.41 | -0.15 | -1.57% | 9.36 | 9.59 | 33283 | 3147.97 | 1.01% |
| 2025-02-12 | 9.45 | 9.56 | 0.11 | 1.16% | 9.41 | 9.58 | 31171 | 2970.56 | 0.94% |
| 2025-02-11 | 9.45 | 9.45 | 0.03 | 0.32% | 9.35 | 9.61 | 44358 | 4195.56 | 1.34% |
| 2025-02-10 | 9.40 | 9.42 | 0.03 | 0.32% | 9.32 | 9.43 | 34368 | 3224.59 | 1.04% |
| 2025-02-07 | 9.42 | 9.39 | -0.03 | -0.32% | 9.30 | 9.46 | 51107 | 4802.98 | 1.55% |
| 2025-02-06 | 9.17 | 9.42 | 0.19 | 2.06% | 9.15 | 9.49 | 50423 | 4691.17 | 1.53% |
| 2025-02-05 | 9.22 | 9.23 | 0.02 | 0.22% | 9.12 | 9.30 | 30902 | 2844.65 | 0.94% |
| 2025-01-27 | 9.27 | 9.21 | 0.01 | 0.11% | 9.18 | 9.43 | 33734 | 3134.06 | 1.02% |
| 2025-01-24 | 9.03 | 9.20 | 0.17 | 1.88% | 9.00 | 9.40 | 50050 | 4613.71 | 1.52% |
| 2025-01-23 | 9.02 | 9.03 | 0.00 | 0.00% | 9.01 | 9.18 | 23423 | 2134.49 | 0.71% |
| 2025-01-22 | 8.90 | 9.03 | 0.05 | 0.56% | 8.90 | 9.08 | 26434 | 2383.66 | 0.80% |
| 2025-01-21 | 9.12 | 8.98 | -0.15 | -1.64% | 8.91 | 9.19 | 30280 | 2730.86 | 0.92% |
| 2025-01-20 | 8.99 | 9.15 | 0.19 | 2.12% | 8.99 | 9.19 | 52086 | 4746.32 | 1.58% |
| 2025-01-17 | 8.93 | 8.96 | 0.03 | 0.34% | 8.82 | 9.10 | 40566 | 3640.36 | 1.23% |
| 2025-01-16 | 8.94 | 8.93 | 0.08 | 0.90% | 8.87 | 9.11 | 43817 | 3932.62 | 1.33% |
| 2025-01-15 | 8.95 | 8.85 | -0.10 | -1.12% | 8.81 | 8.96 | 21114 | 1875.75 | 0.64% |
| 2025-01-14 | 8.67 | 8.95 | 0.32 | 3.71% | 8.67 | 8.95 | 35796 | 3156.80 | 1.08% |
| 2025-01-13 | 8.67 | 8.63 | 0.00 | 0.00% | 8.31 | 8.67 | 30124 | 2563.67 | 0.91% |
| 2025-01-10 | 8.96 | 8.63 | -0.29 | -3.25% | 8.62 | 8.96 | 29446 | 2587.77 | 0.89% |
| 2025-01-09 | 8.90 | 8.92 | -0.01 | -0.11% | 8.83 | 8.98 | 25128 | 2239.49 | 0.76% |
| 2025-01-08 | 9.05 | 8.93 | -0.16 | -1.76% | 8.70 | 9.05 | 34361 | 3061.59 | 1.04% |
| 2025-01-07 | 8.95 | 9.09 | 0.15 | 1.68% | 8.82 | 9.09 | 34467 | 3096.06 | 1.04% |
| 2025-01-06 | 8.69 | 8.94 | 0.24 | 2.76% | 8.32 | 9.09 | 55074 | 4868.56 | 1.67% |
| 2025-01-03 | 9.17 | 8.70 | -0.41 | -4.50% | 8.64 | 9.18 | 46644 | 4136.86 | 1.41% |
| 2025-01-02 | 9.48 | 9.11 | -0.36 | -3.80% | 9.01 | 9.50 | 43319 | 4003.82 | 1.31% |
| 2024-12-31 | 9.79 | 9.47 | -0.31 | -3.17% | 9.41 | 9.84 | 42479 | 4080.17 | 1.29% |
| 2024-12-30 | 9.95 | 9.78 | -0.19 | -1.91% | 9.70 | 9.96 | 41292 | 4062.38 | 1.25% |
| 2024-12-27 | 9.80 | 9.97 | 0.31 | 3.21% | 9.67 | 10.12 | 76571 | 7643.23 | 2.32% |
| 2024-12-26 | 9.61 | 9.66 | 0.04 | 0.42% | 9.55 | 9.79 | 32561 | 3161.79 | 0.99% |
| 2024-12-25 | 9.78 | 9.62 | -0.18 | -1.84% | 9.42 | 9.87 | 46924 | 4488.55 | 1.42% |
| 2024-12-24 | 9.78 | 9.80 | 0.08 | 0.82% | 9.70 | 10.08 | 46518 | 4579.34 | 1.41% |
| 2024-12-23 | 10.16 | 9.72 | -0.43 | -4.24% | 9.70 | 10.19 | 61832 | 6099.04 | 1.87% |
| 2024-12-20 | 9.98 | 10.15 | 0.17 | 1.70% | 9.94 | 10.19 | 41815 | 4222.32 | 1.27% |
| 2024-12-19 | 9.90 | 9.98 | -0.02 | -0.20% | 9.82 | 10.06 | 34834 | 3458.84 | 1.05% |
| 2024-12-18 | 9.92 | 10.00 | 0.18 | 1.83% | 9.78 | 10.17 | 46671 | 4683.15 | 1.41% |
| 2024-12-17 | 10.30 | 9.82 | -0.45 | -4.38% | 9.79 | 10.33 | 69542 | 6949.09 | 2.11% |
| 2024-12-16 | 10.40 | 10.27 | -0.15 | -1.44% | 10.21 | 10.49 | 35033 | 3620.35 | 1.06% |
| 2024-12-13 | 10.57 | 10.42 | -0.15 | -1.42% | 10.39 | 10.65 | 42406 | 4443.76 | 1.28% |
| 2024-12-12 | 10.50 | 10.57 | 0.08 | 0.76% | 10.39 | 10.75 | 74828 | 7911.70 | 2.27% |
| 2024-12-11 | 10.23 | 10.49 | 0.29 | 2.84% | 10.20 | 10.60 | 103445 | 10803.71 | 3.13% |
| 2024-12-10 | 10.35 | 10.20 | -0.01 | -0.10% | 10.16 | 10.49 | 65578 | 6726.53 | 1.99% |
| 2024-12-09 | 10.13 | 10.21 | 0.11 | 1.09% | 10.07 | 10.22 | 46891 | 4757.07 | 1.42% |
| 2024-12-06 | 10.15 | 10.10 | -0.07 | -0.69% | 10.03 | 10.18 | 54065 | 5459.72 | 1.64% |
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。
