| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 12.82 | 12.98 | 0.17 | 1.33% | 12.71 | 13.02 | 46795 | 6042.84 | 1.42% |
| 2026-02-02 | 12.78 | 12.81 | 0.12 | 0.95% | 12.69 | 13.20 | 81062 | 10517.60 | 2.45% |
| 2026-01-30 | 12.50 | 12.69 | 0.16 | 1.28% | 12.33 | 12.76 | 56312 | 7082.43 | 1.71% |
| 2026-01-29 | 12.78 | 12.53 | -0.26 | -2.03% | 12.42 | 12.89 | 60286 | 7617.91 | 1.83% |
| 2026-01-28 | 12.97 | 12.79 | -0.12 | -0.93% | 12.71 | 13.03 | 44315 | 5687.75 | 1.34% |
| 2026-01-27 | 13.06 | 12.91 | -0.16 | -1.22% | 12.50 | 13.07 | 63246 | 8095.56 | 1.92% |
| 2026-01-26 | 13.27 | 13.07 | -0.16 | -1.21% | 12.96 | 13.40 | 62201 | 8203.78 | 1.88% |
| 2026-01-23 | 13.10 | 13.23 | 0.12 | 0.92% | 12.99 | 13.25 | 54323 | 7145.95 | 1.65% |
| 2026-01-22 | 13.01 | 13.11 | 0.06 | 0.46% | 12.99 | 13.22 | 61042 | 7991.66 | 1.85% |
| 2026-01-21 | 13.22 | 13.05 | -0.30 | -2.25% | 12.95 | 13.25 | 89361 | 11682.48 | 2.71% |
| 2026-01-20 | 13.03 | 13.35 | 0.15 | 1.14% | 13.02 | 13.45 | 115216 | 15315.85 | 3.49% |
| 2026-01-19 | 12.70 | 13.20 | 0.51 | 4.02% | 12.66 | 13.30 | 121685 | 15984.61 | 3.69% |
| 2026-01-16 | 13.19 | 12.69 | 0.14 | 1.12% | 12.66 | 13.36 | 121411 | 15671.70 | 3.68% |
| 2026-01-15 | 12.23 | 12.55 | 0.19 | 1.54% | 12.23 | 12.60 | 54737 | 6801.86 | 1.66% |
| 2026-01-14 | 12.42 | 12.36 | -0.05 | -0.40% | 12.13 | 12.54 | 71963 | 8906.33 | 2.18% |
| 2026-01-13 | 12.47 | 12.41 | -0.05 | -0.40% | 12.09 | 12.70 | 102081 | 12639.92 | 3.09% |
| 2026-01-12 | 12.16 | 12.46 | 0.30 | 2.47% | 12.10 | 12.50 | 81490 | 10036.77 | 2.47% |
| 2026-01-09 | 12.13 | 12.16 | 0.04 | 0.33% | 12.05 | 12.30 | 53210 | 6480.77 | 1.61% |
| 2026-01-08 | 12.00 | 12.12 | 0.11 | 0.92% | 12.00 | 12.20 | 52044 | 6318.27 | 1.58% |
| 2026-01-07 | 11.88 | 12.01 | 0.16 | 1.35% | 11.80 | 12.15 | 66295 | 7980.89 | 2.01% |
| 2026-01-06 | 11.75 | 11.85 | 0.08 | 0.68% | 11.72 | 11.89 | 43104 | 5096.28 | 1.31% |
| 2026-01-05 | 11.67 | 11.77 | 0.11 | 0.94% | 11.66 | 11.93 | 38348 | 4520.87 | 1.16% |
| 2025-12-31 | 11.55 | 11.66 | 0.11 | 0.95% | 11.43 | 11.79 | 31729 | 3685.95 | 0.96% |
| 2025-12-30 | 11.73 | 11.55 | -0.23 | -1.95% | 11.53 | 11.76 | 34028 | 3958.25 | 1.03% |
| 2025-12-29 | 11.81 | 11.78 | -0.13 | -1.09% | 11.73 | 11.91 | 29601 | 3491.74 | 0.90% |
| 2025-12-26 | 12.10 | 11.91 | -0.18 | -1.49% | 11.80 | 12.14 | 41762 | 4987.29 | 1.26% |
| 2025-12-25 | 11.90 | 12.09 | 0.19 | 1.60% | 11.90 | 12.20 | 52962 | 6398.21 | 1.60% |
| 2025-12-24 | 11.65 | 11.90 | 0.19 | 1.62% | 11.46 | 12.05 | 74486 | 8824.30 | 2.26% |
| 2025-12-23 | 11.59 | 11.71 | 0.07 | 0.60% | 11.51 | 11.91 | 63546 | 7411.98 | 1.92% |
| 2025-12-22 | 11.65 | 11.64 | -0.01 | -0.09% | 11.61 | 11.76 | 26572 | 3100.94 | 0.80% |
| 2025-12-19 | 11.39 | 11.65 | 0.21 | 1.84% | 11.39 | 11.79 | 28917 | 3372.00 | 0.88% |
| 2025-12-18 | 11.40 | 11.44 | -0.07 | -0.61% | 11.30 | 11.65 | 29270 | 3369.41 | 0.89% |
| 2025-12-17 | 11.70 | 11.51 | -0.13 | -1.12% | 11.20 | 11.71 | 50670 | 5761.37 | 1.53% |
| 2025-12-16 | 11.77 | 11.64 | -0.22 | -1.85% | 11.54 | 11.91 | 44328 | 5173.29 | 1.34% |
| 2025-12-15 | 11.95 | 11.86 | 0.01 | 0.08% | 11.81 | 12.08 | 40067 | 4783.62 | 1.21% |
| 2025-12-12 | 11.47 | 11.85 | 0.33 | 2.86% | 11.47 | 12.08 | 65723 | 7795.66 | 1.99% |
| 2025-12-11 | 11.60 | 11.52 | -0.09 | -0.78% | 11.52 | 11.78 | 28807 | 3349.71 | 0.87% |
| 2025-12-10 | 11.66 | 11.61 | -0.05 | -0.43% | 11.54 | 11.90 | 29937 | 3492.52 | 0.91% |
| 2025-12-09 | 11.86 | 11.66 | -0.20 | -1.69% | 11.65 | 11.87 | 24577 | 2888.72 | 0.74% |
| 2025-12-08 | 11.78 | 11.86 | 0.17 | 1.45% | 11.68 | 12.08 | 46861 | 5572.70 | 1.42% |
| 2025-12-05 | 11.35 | 11.69 | 0.34 | 3.00% | 11.27 | 11.72 | 33855 | 3920.28 | 1.03% |
| 2025-12-04 | 11.49 | 11.35 | -0.14 | -1.22% | 11.30 | 11.53 | 25578 | 2914.86 | 0.77% |
| 2025-12-03 | 11.56 | 11.49 | -0.08 | -0.69% | 11.43 | 11.59 | 25403 | 2922.16 | 0.77% |
| 2025-12-02 | 11.54 | 11.57 | 0.03 | 0.26% | 11.40 | 11.64 | 29822 | 3435.77 | 0.90% |
| 2025-12-01 | 11.58 | 11.54 | 0.05 | 0.44% | 11.49 | 11.65 | 28961 | 3346.36 | 0.88% |
| 2025-11-28 | 11.35 | 11.49 | 0.16 | 1.41% | 11.28 | 11.50 | 30021 | 3425.75 | 0.91% |
| 2025-11-27 | 11.20 | 11.33 | 0.12 | 1.07% | 11.17 | 11.41 | 35510 | 4017.96 | 1.08% |
| 2025-11-26 | 11.39 | 11.21 | -0.15 | -1.32% | 11.17 | 11.40 | 43448 | 4891.57 | 1.32% |
| 2025-11-25 | 11.39 | 11.36 | 0.01 | 0.09% | 11.33 | 11.54 | 38968 | 4451.17 | 1.18% |
| 2025-11-24 | 11.25 | 11.35 | 0.18 | 1.61% | 11.19 | 11.40 | 39887 | 4507.81 | 1.21% |
| 2025-11-21 | 11.80 | 11.17 | -0.75 | -6.29% | 11.13 | 11.90 | 76986 | 8784.76 | 2.33% |
| 2025-11-20 | 12.14 | 11.92 | -0.17 | -1.41% | 11.87 | 12.23 | 53965 | 6482.49 | 1.63% |
| 2025-11-19 | 12.24 | 12.09 | -0.22 | -1.79% | 12.02 | 12.46 | 45945 | 5576.04 | 1.39% |
| 2025-11-18 | 12.69 | 12.31 | -0.39 | -3.07% | 12.22 | 12.69 | 59805 | 7384.77 | 1.81% |
| 2025-11-17 | 12.78 | 12.70 | -0.09 | -0.70% | 12.53 | 12.87 | 47440 | 5997.78 | 1.44% |
| 2025-11-14 | 12.80 | 12.79 | -0.11 | -0.85% | 12.66 | 12.96 | 49345 | 6333.66 | 1.49% |
| 2025-11-13 | 12.95 | 12.90 | 0.01 | 0.08% | 12.77 | 13.04 | 54381 | 7033.12 | 1.65% |
| 2025-11-12 | 13.39 | 12.89 | -0.50 | -3.73% | 12.83 | 13.39 | 78498 | 10192.47 | 2.38% |
| 2025-11-11 | 13.77 | 13.39 | -0.23 | -1.69% | 13.33 | 13.80 | 74306 | 10017.13 | 2.25% |
| 2025-11-10 | 13.65 | 13.62 | 0.08 | 0.59% | 13.47 | 13.78 | 85257 | 11593.78 | 2.58% |
| 2025-11-07 | 13.31 | 13.54 | -0.04 | -0.29% | 13.30 | 14.21 | 174758 | 24022.82 | 5.29% |
| 2025-11-06 | 13.62 | 13.58 | -0.07 | -0.51% | 13.31 | 14.35 | 213871 | 29492.45 | 6.48% |
| 2025-11-05 | 13.10 | 13.65 | 0.44 | 3.33% | 13.00 | 13.73 | 88353 | 11910.26 | 2.68% |
| 2025-11-04 | 13.19 | 13.21 | -0.08 | -0.60% | 13.16 | 13.48 | 44285 | 5891.18 | 1.34% |
| 2025-11-03 | 13.26 | 13.29 | 0.17 | 1.30% | 13.02 | 13.32 | 57910 | 7646.16 | 1.75% |
| 2025-10-31 | 12.85 | 13.12 | 0.26 | 2.02% | 12.79 | 13.48 | 69304 | 9160.62 | 2.10% |
| 2025-10-30 | 13.01 | 12.86 | -0.12 | -0.92% | 12.65 | 13.08 | 79365 | 10206.83 | 2.40% |
| 2025-10-29 | 12.62 | 12.98 | 0.36 | 2.85% | 12.49 | 13.25 | 91798 | 11808.59 | 2.78% |
| 2025-10-28 | 12.55 | 12.62 | -0.04 | -0.32% | 12.50 | 12.64 | 30478 | 3826.35 | 0.92% |
| 2025-10-27 | 12.33 | 12.66 | 0.42 | 3.43% | 12.31 | 12.86 | 74203 | 9341.45 | 2.25% |
| 2025-10-24 | 12.29 | 12.24 | -0.05 | -0.41% | 12.22 | 12.48 | 32540 | 4011.04 | 0.99% |
| 2025-10-23 | 12.28 | 12.29 | -0.06 | -0.49% | 12.10 | 12.47 | 34954 | 4275.83 | 1.06% |
| 2025-10-22 | 12.52 | 12.35 | -0.16 | -1.28% | 12.21 | 12.52 | 36344 | 4494.69 | 1.10% |
| 2025-10-21 | 12.33 | 12.51 | 0.26 | 2.12% | 12.23 | 12.60 | 47894 | 5959.33 | 1.45% |
| 2025-10-20 | 12.15 | 12.25 | 0.34 | 2.85% | 12.15 | 12.66 | 83612 | 10330.00 | 2.53% |
| 2025-10-17 | 13.16 | 11.91 | -1.12 | -8.60% | 11.74 | 13.16 | 106400 | 13083.46 | 3.22% |
| 2025-10-16 | 13.39 | 13.03 | -0.36 | -2.69% | 12.96 | 13.39 | 55645 | 7277.59 | 1.69% |
| 2025-10-15 | 13.35 | 13.42 | 0.06 | 0.45% | 13.16 | 13.45 | 74783 | 9954.04 | 2.26% |
| 2025-10-14 | 13.45 | 13.36 | -0.06 | -0.45% | 13.29 | 14.05 | 126181 | 17189.10 | 3.82% |
| 2025-10-13 | 12.99 | 13.42 | 0.03 | 0.22% | 12.97 | 13.56 | 106718 | 14210.37 | 3.23% |
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。
