| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 3.91 | 3.94 | -0.01 | -0.25% | 3.91 | 3.99 | 415507 | 16427.57 | 3.51% |
| 2025-12-11 | 4.05 | 3.95 | -0.11 | -2.71% | 3.95 | 4.14 | 596468 | 23889.08 | 5.04% |
| 2025-12-10 | 4.10 | 4.06 | -0.09 | -2.17% | 3.97 | 4.11 | 786576 | 31737.75 | 6.64% |
| 2025-12-09 | 4.09 | 4.15 | 0.06 | 1.47% | 4.02 | 4.18 | 855043 | 34889.06 | 7.22% |
| 2025-12-08 | 4.02 | 4.09 | 0.06 | 1.49% | 3.99 | 4.11 | 677605 | 27527.88 | 5.72% |
| 2025-12-05 | 3.89 | 4.03 | 0.13 | 3.33% | 3.88 | 4.03 | 634881 | 25193.21 | 5.36% |
| 2025-12-04 | 4.03 | 3.90 | -0.13 | -3.23% | 3.89 | 4.03 | 691338 | 27157.96 | 5.84% |
| 2025-12-03 | 4.12 | 4.03 | -0.09 | -2.18% | 4.01 | 4.14 | 612045 | 24828.73 | 5.17% |
| 2025-12-02 | 4.16 | 4.12 | -0.06 | -1.44% | 4.04 | 4.18 | 664257 | 27270.23 | 5.61% |
| 2025-12-01 | 4.16 | 4.18 | 0.04 | 0.97% | 4.13 | 4.22 | 797979 | 33314.17 | 6.74% |
| 2025-11-28 | 4.09 | 4.14 | 0.01 | 0.24% | 4.05 | 4.15 | 636957 | 26192.81 | 5.38% |
| 2025-11-27 | 4.06 | 4.13 | 0.07 | 1.72% | 4.06 | 4.26 | 1045922 | 43366.90 | 8.84% |
| 2025-11-26 | 4.09 | 4.06 | -0.04 | -0.98% | 4.02 | 4.19 | 1107599 | 45520.55 | 9.36% |
| 2025-11-25 | 4.01 | 4.10 | 0.09 | 2.24% | 3.97 | 4.10 | 890165 | 35847.59 | 7.52% |
| 2025-11-24 | 4.10 | 4.01 | 0.06 | 1.52% | 3.94 | 4.15 | 856398 | 34187.98 | 7.23% |
| 2025-11-21 | 4.20 | 3.95 | -0.36 | -8.35% | 3.93 | 4.24 | 1483372 | 60036.47 | 12.53% |
| 2025-11-20 | 4.52 | 4.31 | -0.19 | -4.22% | 4.28 | 4.55 | 1301889 | 57040.38 | 11.00% |
| 2025-11-19 | 4.49 | 4.50 | -0.01 | -0.22% | 4.35 | 4.70 | 1610186 | 72213.02 | 13.60% |
| 2025-11-18 | 4.73 | 4.51 | -0.22 | -4.65% | 4.47 | 4.85 | 2009285 | 91917.86 | 16.97% |
| 2025-11-17 | 4.86 | 4.73 | -0.13 | -2.67% | 4.70 | 4.88 | 2023364 | 96463.94 | 17.09% |
| 2025-11-14 | 4.78 | 4.86 | 0.05 | 1.04% | 4.65 | 5.08 | 2836156 | 138325.95 | 23.96% |
| 2025-11-13 | 4.72 | 4.81 | 0.09 | 1.91% | 4.72 | 4.96 | 3247725 | 156962.44 | 27.44% |
| 2025-11-12 | 5.01 | 4.72 | -0.40 | -7.81% | 4.66 | 5.01 | 4016477 | 192654.73 | 33.93% |
| 2025-11-11 | 4.63 | 5.12 | 0.47 | 10.11% | 4.63 | 5.12 | 4552970 | 226898.12 | 38.46% |
| 2025-11-10 | 4.73 | 4.65 | 0.23 | 5.20% | 4.48 | 4.86 | 4872086 | 229314.16 | 41.16% |
| 2025-11-07 | 4.02 | 4.42 | 0.40 | 9.95% | 4.00 | 4.42 | 1068750 | 46567.56 | 9.03% |
| 2025-11-06 | 4.09 | 4.02 | -0.07 | -1.71% | 4.01 | 4.19 | 723391 | 29302.24 | 6.11% |
| 2025-11-05 | 3.91 | 4.09 | 0.14 | 3.54% | 3.88 | 4.12 | 1158218 | 46753.47 | 9.78% |
| 2025-11-04 | 3.98 | 3.95 | -0.03 | -0.75% | 3.91 | 4.06 | 604970 | 23907.54 | 5.11% |
| 2025-11-03 | 3.87 | 3.98 | 0.14 | 3.65% | 3.83 | 3.99 | 1046666 | 41041.91 | 8.84% |
| 2025-10-31 | 3.76 | 3.84 | 0.05 | 1.32% | 3.76 | 3.94 | 793897 | 30657.19 | 6.71% |
| 2025-10-30 | 3.87 | 3.79 | -0.08 | -2.07% | 3.78 | 3.98 | 999666 | 38653.67 | 8.45% |
| 2025-10-29 | 3.78 | 3.87 | 0.09 | 2.38% | 3.72 | 3.89 | 976405 | 37335.55 | 8.25% |
| 2025-10-28 | 3.83 | 3.78 | -0.05 | -1.31% | 3.75 | 3.85 | 546900 | 20669.82 | 4.62% |
| 2025-10-27 | 3.83 | 3.83 | 0.03 | 0.79% | 3.78 | 3.87 | 583748 | 22308.21 | 4.93% |
| 2025-10-24 | 3.85 | 3.80 | -0.05 | -1.30% | 3.79 | 3.89 | 589135 | 22521.92 | 4.98% |
| 2025-10-23 | 3.86 | 3.85 | -0.05 | -1.28% | 3.77 | 3.89 | 616010 | 23449.71 | 5.20% |
| 2025-10-22 | 3.98 | 3.90 | -0.07 | -1.76% | 3.88 | 3.98 | 554840 | 21719.89 | 4.69% |
| 2025-10-21 | 3.96 | 3.97 | 0.01 | 0.25% | 3.86 | 3.99 | 659907 | 26021.39 | 5.57% |
| 2025-10-20 | 3.98 | 3.96 | 0.04 | 1.02% | 3.90 | 4.02 | 720302 | 28440.18 | 6.09% |
| 2025-10-17 | 4.09 | 3.92 | -0.16 | -3.92% | 3.92 | 4.16 | 1091064 | 44001.07 | 9.22% |
| 2025-10-16 | 4.17 | 4.08 | -0.08 | -1.92% | 4.06 | 4.20 | 1343782 | 55058.50 | 11.35% |
| 2025-10-15 | 4.11 | 4.16 | 0.06 | 1.46% | 4.01 | 4.24 | 2728034 | 112552.50 | 23.05% |
| 2025-10-14 | 3.75 | 4.10 | 0.37 | 9.92% | 3.75 | 4.10 | 1724771 | 69960.74 | 14.57% |
| 2025-10-13 | 3.60 | 3.73 | -0.11 | -2.86% | 3.60 | 3.75 | 625483 | 23064.10 | 5.28% |
| 2025-10-10 | 3.95 | 3.84 | -0.14 | -3.52% | 3.83 | 4.00 | 736425 | 28713.14 | 6.22% |
| 2025-10-09 | 4.00 | 3.98 | -0.02 | -0.50% | 3.91 | 4.03 | 648161 | 25634.64 | 5.48% |
| 2025-09-30 | 3.97 | 4.00 | 0.04 | 1.01% | 3.92 | 4.02 | 735016 | 29262.04 | 6.21% |
| 2025-09-29 | 3.96 | 3.96 | -0.05 | -1.25% | 3.90 | 4.06 | 782811 | 31109.28 | 6.61% |
| 2025-09-26 | 3.87 | 4.01 | 0.10 | 2.56% | 3.86 | 4.20 | 1005526 | 40504.30 | 8.49% |
| 2025-09-25 | 3.93 | 3.91 | -0.03 | -0.76% | 3.90 | 4.03 | 819459 | 32450.58 | 6.92% |
| 2025-09-24 | 3.82 | 3.94 | 0.10 | 2.60% | 3.75 | 3.99 | 851542 | 33262.15 | 7.19% |
| 2025-09-23 | 4.01 | 3.84 | -0.20 | -4.95% | 3.77 | 4.01 | 1172641 | 45218.28 | 9.91% |
| 2025-09-22 | 4.12 | 4.04 | -0.12 | -2.88% | 4.01 | 4.14 | 958246 | 38727.97 | 8.10% |
| 2025-09-19 | 4.30 | 4.16 | -0.34 | -7.56% | 4.13 | 4.39 | 1759668 | 74336.59 | 14.87% |
| 2025-09-18 | 4.57 | 4.50 | 0.14 | 3.21% | 4.23 | 4.58 | 3915107 | 173630.03 | 33.07% |
| 2025-09-17 | 3.96 | 4.36 | 0.40 | 10.10% | 3.91 | 4.36 | 1266120 | 53972.72 | 10.70% |
| 2025-09-16 | 3.85 | 3.96 | 0.16 | 4.21% | 3.83 | 4.08 | 1702568 | 67117.17 | 14.38% |
| 2025-09-15 | 3.77 | 3.80 | 0.02 | 0.53% | 3.76 | 4.00 | 993230 | 38152.61 | 8.39% |
| 2025-09-12 | 3.83 | 3.78 | -0.04 | -1.05% | 3.77 | 3.85 | 570888 | 21702.81 | 4.82% |
| 2025-09-11 | 3.77 | 3.82 | 0.02 | 0.53% | 3.71 | 3.82 | 584394 | 22084.77 | 4.94% |
| 2025-09-10 | 3.82 | 3.80 | -0.02 | -0.52% | 3.72 | 3.83 | 668348 | 25227.82 | 5.65% |
| 2025-09-09 | 3.86 | 3.82 | -0.05 | -1.29% | 3.81 | 3.92 | 847690 | 32680.76 | 7.16% |
| 2025-09-08 | 3.80 | 3.87 | 0.04 | 1.04% | 3.80 | 3.90 | 1046079 | 40285.40 | 8.84% |
| 2025-09-05 | 3.79 | 3.83 | 0.10 | 2.68% | 3.73 | 3.84 | 1236035 | 46920.70 | 10.44% |
| 2025-09-04 | 3.64 | 3.73 | 0.10 | 2.75% | 3.64 | 3.82 | 1038464 | 38936.59 | 8.77% |
| 2025-09-03 | 3.66 | 3.63 | -0.07 | -1.89% | 3.62 | 3.73 | 531866 | 19463.16 | 4.49% |
| 2025-09-02 | 3.73 | 3.70 | -0.04 | -1.07% | 3.68 | 3.85 | 807061 | 30316.37 | 6.82% |
| 2025-09-01 | 3.69 | 3.74 | 0.05 | 1.36% | 3.62 | 3.75 | 695281 | 25618.88 | 5.87% |
| 2025-08-29 | 3.69 | 3.69 | -0.01 | -0.27% | 3.64 | 3.73 | 499884 | 18392.26 | 4.22% |
| 2025-08-28 | 3.66 | 3.70 | 0.06 | 1.65% | 3.54 | 3.70 | 828393 | 30195.06 | 7.00% |
| 2025-08-27 | 3.77 | 3.64 | -0.16 | -4.21% | 3.63 | 3.81 | 1122530 | 41733.79 | 9.48% |
| 2025-08-26 | 3.81 | 3.80 | -0.03 | -0.78% | 3.74 | 3.82 | 727707 | 27582.04 | 6.15% |
| 2025-08-25 | 3.87 | 3.83 | -0.03 | -0.78% | 3.80 | 3.90 | 914961 | 35122.97 | 7.73% |
| 2025-08-22 | 3.89 | 3.86 | -0.07 | -1.78% | 3.83 | 3.92 | 928021 | 35800.29 | 7.84% |
| 2025-08-21 | 3.92 | 3.93 | -0.05 | -1.26% | 3.86 | 4.07 | 1457070 | 57401.02 | 12.31% |
| 2025-08-20 | 3.96 | 3.98 | 0.12 | 3.11% | 3.93 | 4.22 | 1715486 | 68571.34 | 14.49% |
| 2025-08-19 | 3.93 | 3.86 | -0.02 | -0.52% | 3.84 | 3.97 | 1173614 | 45675.76 | 9.91% |
| 2025-08-18 | 3.79 | 3.88 | 0.18 | 4.86% | 3.78 | 4.06 | 2162785 | 84719.67 | 18.27% |
| 2025-08-15 | 3.62 | 3.70 | 0.05 | 1.37% | 3.60 | 3.75 | 842036 | 31037.07 | 7.11% |
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。
