| 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 | 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% |
| 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% |
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。
