| 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 | 3.66 | 3.77 | 0.07 | 1.89% | 3.65 | 3.88 | 1356762 | 51203.38 | 11.46% |
| 2025-07-31 | 3.76 | 3.70 | -0.25 | -6.33% | 3.65 | 3.85 | 1652020 | 61579.62 | 13.96% |
| 2025-07-30 | 4.03 | 3.95 | -0.15 | -3.66% | 3.89 | 4.06 | 1736487 | 68860.71 | 14.67% |
| 2025-07-29 | 4.06 | 4.10 | 0.08 | 1.99% | 3.93 | 4.20 | 1788664 | 72583.68 | 15.11% |
| 2025-07-28 | 4.00 | 4.02 | -0.08 | -1.95% | 3.95 | 4.09 | 1386394 | 55731.04 | 11.71% |
| 2025-07-25 | 4.13 | 4.10 | -0.08 | -1.91% | 4.05 | 4.29 | 2280507 | 94907.34 | 19.27% |
| 2025-07-24 | 4.00 | 4.18 | 0.02 | 0.48% | 3.94 | 4.24 | 3030126 | 124621.33 | 25.60% |
| 2025-07-23 | 4.20 | 4.16 | 0.08 | 1.96% | 4.08 | 4.49 | 4607198 | 197935.75 | 38.92% |
| 2025-07-22 | 3.76 | 4.08 | 0.37 | 9.97% | 3.64 | 4.08 | 3198564 | 126050.06 | 27.02% |
| 2025-07-21 | 3.62 | 3.71 | 0.14 | 3.92% | 3.58 | 3.89 | 2060217 | 76615.07 | 17.40% |
| 2025-07-18 | 3.68 | 3.57 | -0.27 | -7.03% | 3.57 | 3.83 | 2342811 | 85676.28 | 19.79% |
| 2025-07-17 | 3.65 | 3.84 | 0.35 | 10.03% | 3.65 | 3.84 | 3229200 | 122622.31 | 27.28% |
| 2025-07-16 | 3.56 | 3.49 | -0.13 | -3.59% | 3.43 | 3.59 | 1467387 | 51101.21 | 12.40% |
| 2025-07-15 | 3.82 | 3.62 | -0.24 | -6.22% | 3.60 | 3.96 | 2066346 | 77157.66 | 17.46% |
| 2025-07-14 | 3.77 | 3.86 | -0.12 | -3.02% | 3.60 | 3.95 | 2030921 | 77647.66 | 17.16% |
| 2025-07-11 | 4.00 | 3.98 | -0.02 | -0.50% | 3.85 | 4.17 | 2940577 | 117789.30 | 24.84% |
| 2025-07-10 | 4.00 | 4.00 | 0.03 | 0.76% | 3.92 | 4.37 | 4399341 | 181109.08 | 37.17% |
| 2025-07-09 | 3.67 | 3.97 | 0.36 | 9.97% | 3.65 | 3.97 | 2490493 | 96804.83 | 21.04% |
| 2025-07-08 | 3.34 | 3.61 | 0.33 | 10.06% | 3.25 | 3.61 | 1961690 | 66762.81 | 16.57% |
| 2025-07-07 | 3.45 | 3.28 | -0.36 | -9.89% | 3.28 | 3.47 | 2877904 | 96310.19 | 24.31% |
| 2025-07-04 | 3.85 | 3.64 | 0.14 | 4.00% | 3.50 | 3.85 | 3947359 | 147771.86 | 33.35% |
| 2025-07-03 | 3.34 | 3.50 | 0.32 | 10.06% | 3.28 | 3.50 | 1116318 | 38285.25 | 9.43% |
| 2025-07-02 | 2.91 | 3.18 | 0.29 | 10.03% | 2.90 | 3.18 | 1083368 | 33551.55 | 9.15% |
| 2025-07-01 | 2.94 | 2.89 | -0.05 | -1.70% | 2.87 | 2.94 | 187431 | 5429.78 | 1.58% |
| 2025-06-30 | 2.87 | 2.94 | 0.07 | 2.44% | 2.87 | 2.99 | 313114 | 9168.13 | 2.65% |
| 2025-06-27 | 2.85 | 2.87 | 0.01 | 0.35% | 2.85 | 2.91 | 227062 | 6542.43 | 1.92% |
| 2025-06-26 | 2.87 | 2.86 | 0.00 | 0.00% | 2.84 | 2.89 | 204691 | 5871.30 | 1.73% |
| 2025-06-25 | 2.87 | 2.86 | -0.01 | -0.35% | 2.81 | 2.88 | 220414 | 6272.90 | 1.86% |
| 2025-06-24 | 2.84 | 2.87 | 0.06 | 2.14% | 2.81 | 2.87 | 239492 | 6822.01 | 2.02% |
| 2025-06-23 | 2.78 | 2.81 | 0.03 | 1.08% | 2.72 | 2.82 | 172475 | 4806.63 | 1.46% |
| 2025-06-20 | 2.79 | 2.78 | 0.00 | 0.00% | 2.76 | 2.88 | 278664 | 7881.42 | 2.35% |
| 2025-06-19 | 2.82 | 2.78 | -0.05 | -1.77% | 2.76 | 2.86 | 185704 | 5186.34 | 1.57% |
| 2025-06-18 | 2.83 | 2.83 | 0.00 | 0.00% | 2.80 | 2.88 | 171619 | 4864.71 | 1.45% |
| 2025-06-17 | 2.83 | 2.83 | 0.00 | 0.00% | 2.80 | 2.84 | 105785 | 2987.79 | 0.89% |
| 2025-06-16 | 2.80 | 2.83 | 0.03 | 1.07% | 2.79 | 2.83 | 95086 | 2676.23 | 0.80% |
| 2025-06-13 | 2.86 | 2.80 | -0.07 | -2.44% | 2.79 | 2.87 | 219461 | 6177.73 | 1.85% |
| 2025-06-12 | 2.89 | 2.87 | -0.02 | -0.69% | 2.86 | 2.92 | 166847 | 4806.53 | 1.41% |
| 2025-06-11 | 2.88 | 2.89 | 0.02 | 0.70% | 2.87 | 2.94 | 170904 | 4962.68 | 1.44% |
| 2025-06-10 | 2.90 | 2.87 | -0.05 | -1.71% | 2.84 | 2.93 | 224495 | 6474.93 | 1.90% |
| 2025-06-09 | 2.88 | 2.92 | 0.05 | 1.74% | 2.85 | 2.92 | 183125 | 5301.72 | 1.55% |
| 2025-06-06 | 2.89 | 2.87 | 0.01 | 0.35% | 2.85 | 2.89 | 111298 | 3193.45 | 0.94% |
| 2025-06-05 | 2.92 | 2.86 | -0.03 | -1.04% | 2.84 | 2.92 | 153335 | 4388.57 | 1.30% |
| 2025-06-04 | 2.79 | 2.89 | 0.10 | 3.58% | 2.79 | 2.91 | 354680 | 10153.75 | 3.00% |
| 2025-06-03 | 2.80 | 2.79 | -0.01 | -0.36% | 2.77 | 2.80 | 140589 | 3913.75 | 1.19% |
| 2025-05-30 | 2.84 | 2.80 | -0.04 | -1.41% | 2.79 | 2.84 | 162529 | 4565.18 | 1.37% |
| 2025-05-29 | 2.82 | 2.84 | 0.02 | 0.71% | 2.80 | 2.86 | 194013 | 5513.45 | 1.64% |
| 2025-05-28 | 2.89 | 2.82 | -0.10 | -3.42% | 2.81 | 2.91 | 269397 | 7657.63 | 2.28% |
| 2025-05-27 | 2.98 | 2.92 | 0.06 | 2.10% | 2.85 | 2.99 | 395771 | 11553.90 | 3.34% |
| 2025-05-26 | 2.85 | 2.86 | 0.02 | 0.70% | 2.82 | 2.88 | 114938 | 3278.53 | 0.97% |
| 2025-05-23 | 2.88 | 2.84 | -0.03 | -1.05% | 2.83 | 2.90 | 177855 | 5099.19 | 1.50% |
| 2025-05-22 | 2.94 | 2.87 | -0.08 | -2.71% | 2.87 | 2.97 | 198585 | 5768.85 | 1.68% |
| 2025-05-21 | 2.97 | 2.95 | -0.02 | -0.67% | 2.93 | 2.99 | 119115 | 3518.00 | 1.01% |
| 2025-05-20 | 2.96 | 2.97 | 0.01 | 0.34% | 2.93 | 2.98 | 174042 | 5146.42 | 1.47% |
| 2025-05-19 | 2.97 | 2.96 | 0.03 | 1.02% | 2.92 | 2.98 | 162104 | 4793.53 | 1.37% |
| 2025-05-16 | 2.92 | 2.93 | 0.01 | 0.34% | 2.90 | 2.96 | 191227 | 5612.84 | 1.62% |
| 2025-05-15 | 2.96 | 2.92 | -0.04 | -1.35% | 2.91 | 2.98 | 241059 | 7070.43 | 2.04% |
| 2025-05-14 | 3.00 | 2.96 | -0.10 | -3.27% | 2.92 | 3.02 | 497352 | 14735.30 | 4.20% |
| 2025-05-13 | 2.94 | 3.06 | 0.14 | 4.79% | 2.93 | 3.18 | 769863 | 23489.71 | 6.50% |
| 2025-05-12 | 2.91 | 2.92 | 0.03 | 1.04% | 2.89 | 2.93 | 197431 | 5744.89 | 1.67% |
| 2025-05-09 | 2.94 | 2.89 | -0.05 | -1.70% | 2.88 | 2.97 | 162135 | 4700.05 | 1.37% |
| 2025-05-08 | 2.90 | 2.94 | 0.03 | 1.03% | 2.87 | 2.97 | 272153 | 8005.31 | 2.30% |
| 2025-05-07 | 2.92 | 2.91 | 0.00 | 0.00% | 2.88 | 2.97 | 243283 | 7098.71 | 2.06% |
| 2025-05-06 | 2.82 | 2.91 | 0.09 | 3.19% | 2.82 | 3.03 | 342857 | 10019.11 | 2.90% |
| 2025-04-30 | 2.76 | 2.82 | 0.07 | 2.55% | 2.75 | 2.84 | 201203 | 5642.89 | 1.70% |
| 2025-04-29 | 2.69 | 2.75 | 0.06 | 2.23% | 2.67 | 2.77 | 172527 | 4732.64 | 1.46% |
| 2025-04-28 | 2.71 | 2.69 | -0.05 | -1.82% | 2.68 | 2.73 | 174029 | 4692.97 | 1.47% |
| 2025-04-25 | 2.77 | 2.74 | -0.01 | -0.36% | 2.72 | 2.78 | 178352 | 4900.94 | 1.51% |
| 2025-04-24 | 2.82 | 2.75 | -0.08 | -2.83% | 2.74 | 2.83 | 260088 | 7208.87 | 2.20% |
| 2025-04-23 | 2.85 | 2.83 | -0.01 | -0.35% | 2.81 | 2.87 | 162726 | 4612.41 | 1.37% |
| 2025-04-22 | 2.86 | 2.84 | -0.04 | -1.39% | 2.82 | 2.89 | 166023 | 4724.96 | 1.40% |
| 2025-04-21 | 2.87 | 2.88 | 0.00 | 0.00% | 2.81 | 2.89 | 148956 | 4266.72 | 1.26% |
| 2025-04-18 | 2.86 | 2.88 | 0.01 | 0.35% | 2.85 | 2.93 | 149475 | 4299.33 | 1.26% |
| 2025-04-17 | 2.82 | 2.87 | 0.02 | 0.70% | 2.82 | 2.91 | 194467 | 5569.24 | 1.64% |
| 2025-04-16 | 2.94 | 2.85 | -0.08 | -2.73% | 2.82 | 2.96 | 266748 | 7673.42 | 2.25% |
| 2025-04-15 | 2.95 | 2.93 | -0.02 | -0.68% | 2.91 | 2.99 | 237022 | 6952.15 | 2.00% |
| 2025-04-14 | 2.98 | 2.95 | -0.03 | -1.01% | 2.93 | 3.01 | 553991 | 16427.51 | 4.68% |
| 2025-04-11 | 2.81 | 2.98 | 0.15 | 5.30% | 2.80 | 3.11 | 838136 | 25453.17 | 7.08% |
| 2025-04-10 | 2.83 | 2.83 | 0.01 | 0.35% | 2.83 | 2.90 | 294371 | 8446.50 | 2.49% |
| 2025-04-09 | 2.78 | 2.82 | 0.08 | 2.92% | 2.60 | 2.84 | 348412 | 9605.81 | 2.94% |
| 2025-04-08 | 2.78 | 2.74 | -0.14 | -4.86% | 2.67 | 2.90 | 470697 | 12957.45 | 3.98% |
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。
