| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 2.98 | 2.88 | -0.32 | -10.00% | 2.88 | 3.02 | 499176 | 14547.42 | 4.22% |
| 2025-04-03 | 3.22 | 3.20 | -0.02 | -0.62% | 3.14 | 3.25 | 490633 | 15636.05 | 4.14% |
| 2025-04-02 | 3.20 | 3.22 | 0.02 | 0.63% | 3.11 | 3.31 | 848406 | 27430.03 | 7.17% |
| 2025-04-01 | 2.92 | 3.20 | 0.29 | 9.97% | 2.91 | 3.20 | 608107 | 18939.14 | 5.14% |
| 2025-03-31 | 3.18 | 2.91 | -0.27 | -8.49% | 2.90 | 3.19 | 727276 | 21675.46 | 6.14% |
| 2025-03-28 | 3.27 | 3.18 | -0.06 | -1.85% | 3.17 | 3.38 | 604915 | 19661.12 | 5.11% |
| 2025-03-27 | 3.30 | 3.24 | -0.06 | -1.82% | 3.21 | 3.31 | 972023 | 31555.85 | 8.21% |
| 2025-03-26 | 3.00 | 3.30 | 0.30 | 10.00% | 2.97 | 3.30 | 629022 | 20175.47 | 5.31% |
| 2025-03-25 | 2.96 | 3.00 | 0.04 | 1.35% | 2.93 | 3.05 | 221492 | 6628.43 | 1.87% |
| 2025-03-24 | 3.10 | 2.96 | -0.14 | -4.52% | 2.91 | 3.10 | 325943 | 9732.03 | 2.75% |
| 2025-03-21 | 3.15 | 3.10 | -0.05 | -1.59% | 3.08 | 3.16 | 247183 | 7694.12 | 2.09% |
| 2025-03-20 | 3.14 | 3.15 | 0.01 | 0.32% | 3.12 | 3.19 | 316362 | 9982.20 | 2.67% |
| 2025-03-19 | 3.07 | 3.14 | 0.07 | 2.28% | 3.01 | 3.16 | 466000 | 14490.13 | 3.94% |
| 2025-03-18 | 3.09 | 3.07 | 0.01 | 0.33% | 3.04 | 3.11 | 199951 | 6120.64 | 1.69% |
| 2025-03-17 | 3.04 | 3.06 | 0.01 | 0.33% | 3.04 | 3.15 | 309377 | 9535.92 | 2.61% |
| 2025-03-14 | 2.95 | 3.05 | 0.10 | 3.39% | 2.94 | 3.06 | 341554 | 10323.89 | 2.89% |
| 2025-03-13 | 3.02 | 2.95 | -0.08 | -2.64% | 2.92 | 3.03 | 232534 | 6877.93 | 1.96% |
| 2025-03-12 | 3.00 | 3.03 | 0.03 | 1.00% | 3.00 | 3.05 | 308164 | 9340.32 | 2.60% |
| 2025-03-11 | 2.94 | 3.00 | 0.04 | 1.35% | 2.90 | 3.00 | 231453 | 6844.37 | 1.96% |
| 2025-03-10 | 2.93 | 2.96 | 0.04 | 1.37% | 2.92 | 3.01 | 226276 | 6709.75 | 1.91% |
| 2025-03-07 | 2.97 | 2.92 | -0.03 | -1.02% | 2.90 | 2.97 | 204437 | 5987.97 | 1.73% |
| 2025-03-06 | 2.94 | 2.95 | 0.01 | 0.34% | 2.91 | 2.97 | 194090 | 5717.40 | 1.64% |
| 2025-03-05 | 2.98 | 2.94 | -0.06 | -2.00% | 2.90 | 3.00 | 267455 | 7813.91 | 2.26% |
| 2025-03-04 | 2.99 | 3.00 | 0.01 | 0.33% | 2.93 | 3.00 | 186236 | 5523.08 | 1.57% |
| 2025-03-03 | 2.97 | 2.99 | 0.02 | 0.67% | 2.96 | 3.06 | 222401 | 6712.37 | 1.88% |
| 2025-02-28 | 3.04 | 2.97 | -0.08 | -2.62% | 2.97 | 3.07 | 260068 | 7821.14 | 2.20% |
| 2025-02-27 | 3.13 | 3.05 | -0.07 | -2.24% | 3.00 | 3.13 | 353780 | 10779.21 | 2.99% |
| 2025-02-26 | 3.07 | 3.12 | 0.06 | 1.96% | 3.05 | 3.13 | 443602 | 13715.52 | 3.75% |
| 2025-02-25 | 3.01 | 3.06 | 0.03 | 0.99% | 3.01 | 3.11 | 396397 | 12173.20 | 3.35% |
| 2025-02-24 | 2.98 | 3.03 | 0.05 | 1.68% | 2.97 | 3.10 | 381232 | 11630.12 | 3.22% |
| 2025-02-21 | 3.00 | 2.98 | -0.01 | -0.33% | 2.95 | 3.04 | 223726 | 6665.80 | 1.89% |
| 2025-02-20 | 3.01 | 2.99 | -0.02 | -0.66% | 2.96 | 3.01 | 194937 | 5808.97 | 1.65% |
| 2025-02-19 | 2.98 | 3.01 | 0.03 | 1.01% | 2.95 | 3.02 | 223317 | 6675.12 | 1.89% |
| 2025-02-18 | 3.07 | 2.98 | -0.09 | -2.93% | 2.97 | 3.09 | 305216 | 9225.38 | 2.58% |
| 2025-02-17 | 2.96 | 3.07 | 0.07 | 2.33% | 2.96 | 3.09 | 398390 | 12135.09 | 3.37% |
| 2025-02-14 | 3.06 | 3.00 | -0.04 | -1.32% | 2.99 | 3.08 | 370287 | 11215.89 | 3.13% |
| 2025-02-13 | 3.08 | 3.04 | -0.09 | -2.88% | 3.03 | 3.10 | 530240 | 16203.74 | 4.48% |
| 2025-02-12 | 3.27 | 3.13 | -0.18 | -5.44% | 3.06 | 3.32 | 902299 | 28155.82 | 7.62% |
| 2025-02-11 | 3.34 | 3.31 | -0.03 | -0.90% | 3.21 | 3.38 | 527555 | 17353.88 | 4.46% |
| 2025-02-10 | 3.15 | 3.34 | 0.22 | 7.05% | 3.15 | 3.35 | 741702 | 24384.23 | 6.27% |
| 2025-02-07 | 2.99 | 3.12 | 0.13 | 4.35% | 2.97 | 3.13 | 483452 | 14912.99 | 4.08% |
| 2025-02-06 | 2.92 | 2.99 | 0.08 | 2.75% | 2.87 | 3.01 | 335418 | 9906.50 | 2.83% |
| 2025-02-05 | 2.75 | 2.91 | 0.16 | 5.82% | 2.73 | 2.97 | 393566 | 11233.47 | 3.32% |
| 2025-01-27 | 2.76 | 2.75 | 0.02 | 0.73% | 2.69 | 2.80 | 220559 | 6069.30 | 1.86% |
| 2025-01-24 | 2.74 | 2.73 | 0.03 | 1.11% | 2.66 | 2.75 | 198065 | 5382.65 | 1.67% |
| 2025-01-23 | 2.79 | 2.70 | -0.07 | -2.53% | 2.70 | 2.84 | 221158 | 6133.68 | 1.87% |
| 2025-01-22 | 2.83 | 2.77 | -0.09 | -3.15% | 2.77 | 2.85 | 179688 | 5030.95 | 1.52% |
| 2025-01-21 | 2.92 | 2.86 | -0.03 | -1.04% | 2.85 | 2.94 | 167831 | 4833.16 | 1.42% |
| 2025-01-20 | 2.92 | 2.89 | -0.01 | -0.34% | 2.83 | 2.95 | 211400 | 6124.13 | 1.79% |
| 2025-01-17 | 2.94 | 2.90 | -0.08 | -2.68% | 2.89 | 3.02 | 216399 | 6329.61 | 1.83% |
| 2025-01-16 | 2.96 | 2.98 | 0.00 | 0.00% | 2.93 | 3.04 | 280562 | 8357.70 | 2.37% |
| 2025-01-15 | 2.88 | 2.98 | 0.02 | 0.68% | 2.79 | 3.05 | 567599 | 16475.69 | 4.80% |
| 2025-01-14 | 2.86 | 2.96 | 0.11 | 3.86% | 2.84 | 2.96 | 231308 | 6749.67 | 1.95% |
| 2025-01-13 | 2.88 | 2.85 | -0.03 | -1.04% | 2.77 | 2.88 | 148513 | 4197.20 | 1.25% |
| 2025-01-10 | 3.04 | 2.88 | -0.16 | -5.26% | 2.88 | 3.09 | 273293 | 8048.87 | 2.31% |
| 2025-01-09 | 3.06 | 3.04 | -0.05 | -1.62% | 3.02 | 3.16 | 348206 | 10680.78 | 2.94% |
| 2025-01-08 | 2.95 | 3.09 | 0.14 | 4.75% | 2.95 | 3.25 | 597943 | 18700.58 | 5.05% |
| 2025-01-07 | 2.82 | 2.95 | 0.11 | 3.87% | 2.81 | 2.95 | 232859 | 6701.94 | 1.97% |
| 2025-01-06 | 2.88 | 2.84 | -0.08 | -2.74% | 2.79 | 2.92 | 252604 | 7184.51 | 2.13% |
| 2025-01-03 | 3.10 | 2.92 | -0.17 | -5.50% | 2.90 | 3.14 | 358712 | 10672.28 | 3.03% |
| 2025-01-02 | 3.07 | 3.09 | 0.02 | 0.65% | 3.04 | 3.19 | 345634 | 10789.33 | 2.92% |
| 2024-12-31 | 3.05 | 3.07 | 0.01 | 0.33% | 3.02 | 3.13 | 324774 | 9962.43 | 2.74% |
| 2024-12-30 | 3.20 | 3.06 | -0.14 | -4.38% | 3.01 | 3.21 | 486997 | 14931.12 | 4.11% |
| 2024-12-27 | 3.18 | 3.20 | 0.02 | 0.63% | 3.17 | 3.26 | 227511 | 7341.01 | 1.92% |
| 2024-12-26 | 3.20 | 3.18 | -0.04 | -1.24% | 3.17 | 3.23 | 294876 | 9417.08 | 2.49% |
| 2024-12-25 | 3.29 | 3.22 | -0.15 | -4.45% | 3.18 | 3.35 | 584895 | 18866.85 | 4.94% |
| 2024-12-24 | 3.18 | 3.37 | 0.19 | 5.97% | 3.17 | 3.50 | 921495 | 31407.33 | 7.78% |
| 2024-12-23 | 3.40 | 3.18 | -0.21 | -6.19% | 3.17 | 3.40 | 393239 | 12815.07 | 3.32% |
| 2024-12-20 | 3.38 | 3.39 | 0.02 | 0.59% | 3.37 | 3.43 | 220686 | 7496.23 | 1.86% |
| 2024-12-19 | 3.34 | 3.37 | 0.00 | 0.00% | 3.31 | 3.40 | 217012 | 7273.28 | 1.83% |
| 2024-12-18 | 3.39 | 3.37 | -0.01 | -0.30% | 3.33 | 3.41 | 265862 | 8987.20 | 2.25% |
| 2024-12-17 | 3.55 | 3.38 | -0.18 | -5.06% | 3.38 | 3.58 | 348431 | 11991.86 | 2.94% |
| 2024-12-16 | 3.57 | 3.56 | -0.04 | -1.11% | 3.53 | 3.63 | 226092 | 8080.18 | 1.91% |
| 2024-12-13 | 3.68 | 3.60 | -0.10 | -2.70% | 3.59 | 3.69 | 311245 | 11304.86 | 2.63% |
| 2024-12-12 | 3.73 | 3.70 | -0.03 | -0.80% | 3.63 | 3.74 | 344920 | 12692.53 | 2.91% |
| 2024-12-11 | 3.63 | 3.73 | 0.10 | 2.75% | 3.61 | 3.75 | 477371 | 17648.60 | 4.03% |
| 2024-12-10 | 3.71 | 3.63 | -0.02 | -0.55% | 3.62 | 3.75 | 446091 | 16406.32 | 3.77% |
| 2024-12-09 | 3.71 | 3.65 | -0.05 | -1.35% | 3.61 | 3.76 | 425271 | 15608.19 | 3.59% |
| 2024-12-06 | 3.57 | 3.70 | 0.13 | 3.64% | 3.49 | 3.80 | 739894 | 27026.14 | 6.25% |
| 2024-12-05 | 3.42 | 3.57 | 0.10 | 2.88% | 3.42 | 3.59 | 380439 | 13428.37 | 3.21% |
亿晶光电(600537)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。
