| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 3.65 | 3.93 | 0.28 | 7.67% | 3.60 | 4.01 | 2863740 | 109919.70 | 24.19% |
| 2026-03-24 | 3.38 | 3.65 | 0.33 | 9.94% | 3.35 | 3.65 | 2125227 | 74881.15 | 17.95% |
| 2026-03-23 | 3.36 | 3.32 | -0.07 | -2.06% | 3.27 | 3.59 | 1718571 | 59023.73 | 14.52% |
| 2026-03-20 | 3.59 | 3.39 | -0.15 | -4.24% | 3.36 | 3.63 | 1094264 | 38057.01 | 9.24% |
| 2026-03-19 | 3.56 | 3.54 | -0.07 | -1.94% | 3.53 | 3.67 | 994231 | 35586.33 | 8.40% |
| 2026-03-18 | 3.59 | 3.61 | 0.02 | 0.56% | 3.44 | 3.64 | 1361950 | 48078.47 | 11.51% |
| 2026-03-17 | 3.62 | 3.59 | -0.01 | -0.28% | 3.57 | 3.81 | 1993979 | 73337.41 | 16.85% |
| 2026-03-16 | 3.46 | 3.60 | 0.14 | 4.05% | 3.41 | 3.62 | 1820655 | 64013.95 | 15.38% |
| 2026-03-13 | 3.38 | 3.46 | 0.05 | 1.47% | 3.32 | 3.52 | 1535469 | 52945.20 | 12.97% |
| 2026-03-12 | 3.29 | 3.41 | 0.12 | 3.65% | 3.25 | 3.53 | 2103840 | 70960.14 | 17.77% |
| 2026-03-11 | 3.33 | 3.29 | -0.05 | -1.50% | 3.26 | 3.37 | 989844 | 32747.01 | 8.36% |
| 2026-03-10 | 3.50 | 3.34 | -0.12 | -3.47% | 3.33 | 3.52 | 1165020 | 39371.40 | 9.84% |
| 2026-03-09 | 3.48 | 3.46 | -0.02 | -0.57% | 3.35 | 3.48 | 740920 | 25296.93 | 6.26% |
| 2026-03-06 | 3.40 | 3.48 | 0.05 | 1.46% | 3.31 | 3.53 | 1055103 | 36393.71 | 8.91% |
| 2026-03-05 | 3.26 | 3.43 | 0.19 | 5.86% | 3.26 | 3.45 | 1278831 | 43039.98 | 10.80% |
| 2026-03-04 | 3.06 | 3.24 | 0.03 | 0.93% | 3.05 | 3.27 | 1351945 | 43191.93 | 11.42% |
| 2026-03-03 | 3.37 | 3.21 | -0.36 | -10.08% | 3.21 | 3.56 | 2269243 | 75121.80 | 19.17% |
| 2026-03-02 | 3.73 | 3.57 | -0.40 | -10.08% | 3.57 | 3.85 | 2050481 | 74881.93 | 17.32% |
| 2026-02-27 | 3.69 | 3.97 | 0.28 | 7.59% | 3.63 | 4.06 | 2618107 | 103739.02 | 22.12% |
| 2026-02-26 | 3.55 | 3.69 | 0.12 | 3.36% | 3.54 | 3.73 | 1553610 | 56605.93 | 13.12% |
| 2026-02-25 | 3.43 | 3.57 | 0.15 | 4.39% | 3.42 | 3.62 | 1066226 | 37880.43 | 9.01% |
| 2026-02-24 | 3.38 | 3.42 | 0.11 | 3.32% | 3.36 | 3.45 | 846867 | 28870.58 | 7.15% |
| 2026-02-13 | 3.43 | 3.31 | -0.10 | -2.93% | 3.30 | 3.43 | 687671 | 22934.13 | 5.81% |
| 2026-02-12 | 3.46 | 3.41 | -0.07 | -2.01% | 3.35 | 3.46 | 884486 | 30016.95 | 7.47% |
| 2026-02-11 | 3.54 | 3.48 | -0.06 | -1.69% | 3.46 | 3.57 | 1089887 | 38186.91 | 9.21% |
| 2026-02-10 | 3.58 | 3.54 | -0.04 | -1.12% | 3.53 | 3.70 | 1640728 | 58896.21 | 13.86% |
| 2026-02-09 | 3.45 | 3.58 | 0.12 | 3.47% | 3.39 | 3.76 | 2478485 | 89153.02 | 20.94% |
| 2026-02-06 | 3.78 | 3.46 | 0.02 | 0.58% | 3.39 | 3.78 | 2679578 | 95195.38 | 22.64% |
| 2026-02-05 | 3.54 | 3.44 | -0.13 | -3.64% | 3.38 | 3.54 | 1128864 | 38921.06 | 9.54% |
| 2026-02-04 | 3.43 | 3.57 | 0.15 | 4.39% | 3.34 | 3.58 | 1752840 | 60975.48 | 14.81% |
| 2026-02-03 | 3.37 | 3.42 | 0.07 | 2.09% | 3.30 | 3.43 | 1924911 | 65261.21 | 16.26% |
| 2026-02-02 | 3.19 | 3.35 | 0.21 | 6.69% | 3.19 | 3.45 | 2323719 | 78086.84 | 19.63% |
| 2026-01-30 | 3.14 | 3.14 | -0.01 | -0.32% | 3.08 | 3.22 | 903902 | 28385.49 | 7.64% |
| 2026-01-29 | 3.22 | 3.15 | -0.08 | -2.48% | 3.10 | 3.23 | 923915 | 29301.62 | 7.81% |
| 2026-01-28 | 3.35 | 3.23 | -0.15 | -4.44% | 3.23 | 3.36 | 1172143 | 38290.79 | 9.90% |
| 2026-01-27 | 3.30 | 3.38 | 0.03 | 0.90% | 3.12 | 3.44 | 2033797 | 66449.68 | 17.18% |
| 2026-01-26 | 3.35 | 3.35 | 0.12 | 3.72% | 3.33 | 3.52 | 2951730 | 100543.88 | 24.94% |
| 2026-01-23 | 3.00 | 3.23 | 0.29 | 9.86% | 3.00 | 3.23 | 2239979 | 71477.53 | 18.92% |
| 2026-01-22 | 3.00 | 2.94 | -0.06 | -2.00% | 2.88 | 3.02 | 1197771 | 35111.02 | 10.12% |
| 2026-01-21 | 3.03 | 3.00 | 0.00 | 0.00% | 2.97 | 3.20 | 1448836 | 44175.14 | 12.24% |
| 2026-01-20 | 3.12 | 3.00 | -0.07 | -2.28% | 2.98 | 3.31 | 2650940 | 83358.64 | 22.40% |
| 2026-01-19 | 2.61 | 3.07 | 0.28 | 10.04% | 2.61 | 3.07 | 2897241 | 82771.24 | 24.48% |
| 2026-01-16 | 2.79 | 2.79 | -0.31 | -10.00% | 2.79 | 2.79 | 280424 | 7823.83 | 2.37% |
| 2026-01-15 | 3.10 | 3.10 | -0.34 | -9.88% | 3.10 | 3.10 | 190255 | 5897.90 | 1.61% |
| 2026-01-14 | 3.44 | 3.44 | -0.38 | -9.95% | 3.44 | 3.44 | 592689 | 20388.50 | 5.01% |
| 2026-01-13 | 3.91 | 3.82 | -0.09 | -2.30% | 3.81 | 3.92 | 951084 | 36460.03 | 8.03% |
| 2026-01-12 | 3.84 | 3.91 | 0.02 | 0.51% | 3.82 | 3.97 | 1293953 | 50613.71 | 10.93% |
| 2026-01-09 | 3.88 | 3.89 | -0.07 | -1.77% | 3.77 | 3.93 | 1374364 | 53109.29 | 11.61% |
| 2026-01-08 | 3.89 | 3.96 | -0.35 | -8.12% | 3.89 | 4.10 | 2573785 | 101910.34 | 21.74% |
| 2026-01-07 | 4.26 | 4.31 | 0.03 | 0.70% | 4.18 | 4.46 | 1654983 | 71633.16 | 13.98% |
| 2026-01-06 | 4.18 | 4.28 | 0.11 | 2.64% | 4.14 | 4.30 | 1206759 | 51288.87 | 10.19% |
| 2026-01-05 | 4.12 | 4.17 | 0.01 | 0.24% | 4.07 | 4.17 | 801861 | 33169.07 | 6.77% |
| 2025-12-31 | 4.22 | 4.16 | -0.14 | -3.26% | 4.13 | 4.29 | 927024 | 38758.79 | 7.83% |
| 2025-12-30 | 4.18 | 4.30 | 0.07 | 1.65% | 4.15 | 4.33 | 1582771 | 67268.40 | 13.37% |
| 2025-12-29 | 4.10 | 4.23 | -0.10 | -2.31% | 4.02 | 4.33 | 2385913 | 100292.92 | 20.16% |
| 2025-12-26 | 4.03 | 4.33 | 0.39 | 9.90% | 4.02 | 4.33 | 1198870 | 51287.36 | 10.13% |
| 2025-12-25 | 3.91 | 3.94 | 0.03 | 0.77% | 3.83 | 3.95 | 570333 | 22210.69 | 4.82% |
| 2025-12-24 | 3.81 | 3.91 | 0.07 | 1.82% | 3.80 | 3.92 | 518991 | 20133.31 | 4.38% |
| 2025-12-23 | 3.92 | 3.84 | -0.08 | -2.04% | 3.82 | 3.92 | 587076 | 22638.77 | 4.96% |
| 2025-12-22 | 3.96 | 3.92 | -0.05 | -1.26% | 3.90 | 3.96 | 467960 | 18352.07 | 3.95% |
| 2025-12-19 | 3.91 | 3.97 | 0.06 | 1.53% | 3.91 | 4.04 | 567841 | 22559.36 | 4.80% |
| 2025-12-18 | 3.88 | 3.91 | 0.01 | 0.26% | 3.83 | 3.97 | 556070 | 21783.01 | 4.70% |
| 2025-12-17 | 3.88 | 3.90 | -0.01 | -0.26% | 3.76 | 3.91 | 707379 | 27184.25 | 5.98% |
| 2025-12-16 | 4.03 | 3.91 | -0.19 | -4.63% | 3.87 | 4.08 | 959966 | 37808.64 | 8.11% |
| 2025-12-15 | 3.92 | 4.10 | 0.16 | 4.06% | 3.92 | 4.22 | 1243783 | 50843.02 | 10.51% |
| 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% |
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。
