| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 3.77 | 3.65 | -0.15 | -3.95% | 3.64 | 3.77 | 992123 | 36520.83 | 8.38% |
| 2025-08-13 | 3.71 | 3.80 | 0.05 | 1.33% | 3.70 | 3.93 | 1444948 | 55231.04 | 12.21% |
| 2025-08-12 | 3.78 | 3.75 | -0.03 | -0.79% | 3.56 | 3.78 | 1815458 | 66117.61 | 15.34% |
| 2025-08-11 | 3.71 | 3.78 | 0.02 | 0.53% | 3.70 | 3.81 | 977562 | 36713.34 | 8.26% |
| 2025-08-08 | 3.65 | 3.76 | 0.09 | 2.45% | 3.63 | 3.85 | 1355133 | 50814.36 | 11.45% |
| 2025-08-07 | 3.70 | 3.67 | -0.02 | -0.54% | 3.63 | 3.77 | 847707 | 31250.46 | 7.16% |
| 2025-08-06 | 3.72 | 3.69 | -0.03 | -0.81% | 3.64 | 3.74 | 822189 | 30319.12 | 6.95% |
| 2025-08-05 | 3.71 | 3.72 | 0.00 | 0.00% | 3.66 | 3.74 | 685459 | 25291.04 | 5.79% |
| 2025-08-04 | 3.68 | 3.72 | -0.05 | -1.33% | 3.62 | 3.75 | 916432 | 33658.38 | 7.74% |
| 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% |
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。
