| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-25 | 3.64 | 3.73 | 0.07 | 1.91% | 3.59 | 3.89 | 687178 | 25470.54 | 3.09% |
| 2025-08-22 | 3.63 | 3.66 | 0.03 | 0.83% | 3.56 | 3.66 | 358713 | 12967.36 | 1.61% |
| 2025-08-21 | 3.55 | 3.63 | 0.07 | 1.97% | 3.54 | 3.65 | 359432 | 12946.77 | 1.62% |
| 2025-08-20 | 3.54 | 3.56 | 0.01 | 0.28% | 3.51 | 3.64 | 261782 | 9355.15 | 1.18% |
| 2025-08-19 | 3.54 | 3.55 | 0.00 | 0.00% | 3.53 | 3.58 | 212427 | 7551.40 | 0.95% |
| 2025-08-18 | 3.58 | 3.55 | -0.07 | -1.93% | 3.53 | 3.60 | 321238 | 11391.05 | 1.44% |
| 2025-08-15 | 3.55 | 3.62 | 0.10 | 2.84% | 3.51 | 3.63 | 332107 | 11854.31 | 1.49% |
| 2025-08-14 | 3.56 | 3.52 | -0.02 | -0.56% | 3.51 | 3.62 | 239032 | 8488.59 | 1.07% |
| 2025-08-13 | 3.58 | 3.54 | -0.03 | -0.84% | 3.52 | 3.59 | 247153 | 8775.36 | 1.11% |
| 2025-08-12 | 3.59 | 3.57 | 0.00 | 0.00% | 3.56 | 3.62 | 203938 | 7307.03 | 0.92% |
| 2025-08-11 | 3.63 | 3.57 | -0.04 | -1.11% | 3.57 | 3.65 | 241855 | 8693.54 | 1.09% |
| 2025-08-08 | 3.55 | 3.61 | 0.09 | 2.56% | 3.51 | 3.67 | 381414 | 13719.07 | 1.71% |
| 2025-08-07 | 3.50 | 3.52 | 0.02 | 0.57% | 3.49 | 3.57 | 183898 | 6479.82 | 0.83% |
| 2025-08-06 | 3.52 | 3.50 | -0.04 | -1.13% | 3.48 | 3.53 | 173111 | 6060.68 | 0.78% |
| 2025-08-05 | 3.46 | 3.54 | 0.08 | 2.31% | 3.45 | 3.65 | 314206 | 11200.14 | 1.41% |
| 2025-08-04 | 3.54 | 3.46 | -0.09 | -2.54% | 3.42 | 3.56 | 272982 | 9494.57 | 1.23% |
| 2025-08-01 | 3.55 | 3.55 | 0.00 | 0.00% | 3.51 | 3.59 | 228584 | 8111.77 | 1.03% |
| 2025-07-31 | 3.64 | 3.55 | -0.11 | -3.01% | 3.55 | 3.66 | 366136 | 13126.72 | 1.65% |
| 2025-07-30 | 3.65 | 3.66 | -0.03 | -0.81% | 3.60 | 3.78 | 671868 | 24818.95 | 3.02% |
| 2025-07-29 | 3.47 | 3.69 | 0.22 | 6.34% | 3.46 | 3.82 | 952757 | 35416.89 | 4.28% |
| 2025-07-28 | 3.53 | 3.47 | -0.06 | -1.70% | 3.44 | 3.55 | 212551 | 7382.66 | 0.96% |
| 2025-07-25 | 3.41 | 3.53 | 0.13 | 3.82% | 3.41 | 3.59 | 501623 | 17648.40 | 2.25% |
| 2025-07-24 | 3.37 | 3.40 | 0.02 | 0.59% | 3.36 | 3.43 | 147093 | 5008.83 | 0.66% |
| 2025-07-23 | 3.39 | 3.38 | -0.01 | -0.29% | 3.36 | 3.43 | 196418 | 6665.29 | 0.88% |
| 2025-07-22 | 3.41 | 3.39 | -0.02 | -0.59% | 3.36 | 3.41 | 203161 | 6866.38 | 0.91% |
| 2025-07-21 | 3.42 | 3.41 | -0.03 | -0.87% | 3.39 | 3.46 | 218616 | 7450.71 | 0.98% |
| 2025-07-18 | 3.41 | 3.44 | 0.02 | 0.58% | 3.40 | 3.44 | 105043 | 3588.82 | 0.47% |
| 2025-07-17 | 3.43 | 3.42 | -0.02 | -0.58% | 3.40 | 3.46 | 123775 | 4232.86 | 0.56% |
| 2025-07-16 | 3.44 | 3.44 | -0.03 | -0.86% | 3.41 | 3.48 | 127130 | 4379.25 | 0.57% |
| 2025-07-15 | 3.44 | 3.47 | 0.01 | 0.29% | 3.36 | 3.48 | 296703 | 10169.54 | 1.33% |
| 2025-07-14 | 3.61 | 3.46 | -0.14 | -3.89% | 3.42 | 3.61 | 430459 | 14955.83 | 1.93% |
| 2025-07-11 | 3.58 | 3.60 | 0.02 | 0.56% | 3.54 | 3.63 | 323978 | 11607.86 | 1.46% |
| 2025-07-10 | 3.45 | 3.58 | 0.15 | 4.37% | 3.42 | 3.62 | 487979 | 17271.89 | 2.19% |
| 2025-07-09 | 3.46 | 3.43 | -0.04 | -1.15% | 3.43 | 3.48 | 141797 | 4896.05 | 0.64% |
| 2025-07-08 | 3.43 | 3.47 | 0.04 | 1.17% | 3.40 | 3.50 | 202779 | 6986.28 | 0.91% |
| 2025-07-07 | 3.49 | 3.43 | -0.08 | -2.28% | 3.41 | 3.54 | 368536 | 12804.51 | 1.66% |
| 2025-07-04 | 3.41 | 3.51 | 0.12 | 3.54% | 3.37 | 3.59 | 453209 | 15770.92 | 2.04% |
| 2025-07-03 | 3.43 | 3.39 | -0.04 | -1.17% | 3.38 | 3.47 | 192450 | 6558.05 | 0.86% |
| 2025-07-02 | 3.40 | 3.43 | 0.03 | 0.88% | 3.36 | 3.44 | 174859 | 5963.25 | 0.79% |
| 2025-07-01 | 3.43 | 3.40 | -0.03 | -0.87% | 3.37 | 3.43 | 137949 | 4675.81 | 0.62% |
| 2025-06-30 | 3.45 | 3.43 | -0.02 | -0.58% | 3.41 | 3.46 | 155273 | 5320.69 | 0.70% |
| 2025-06-27 | 3.48 | 3.45 | -0.02 | -0.58% | 3.44 | 3.50 | 209106 | 7257.27 | 0.94% |
| 2025-06-26 | 3.49 | 3.47 | 0.00 | 0.00% | 3.41 | 3.55 | 275470 | 9514.13 | 1.24% |
| 2025-06-25 | 3.48 | 3.47 | -0.01 | -0.29% | 3.45 | 3.56 | 246768 | 8626.86 | 1.11% |
| 2025-06-24 | 3.41 | 3.48 | 0.07 | 2.05% | 3.41 | 3.51 | 185443 | 6414.50 | 0.83% |
| 2025-06-23 | 3.37 | 3.41 | 0.02 | 0.59% | 3.33 | 3.41 | 145336 | 4911.94 | 0.65% |
| 2025-06-20 | 3.43 | 3.39 | -0.02 | -0.59% | 3.37 | 3.45 | 174471 | 5935.73 | 0.78% |
| 2025-06-19 | 3.50 | 3.41 | -0.08 | -2.29% | 3.40 | 3.59 | 266358 | 9292.73 | 1.20% |
| 2025-06-18 | 3.56 | 3.49 | -0.09 | -2.51% | 3.47 | 3.61 | 231257 | 8122.19 | 1.04% |
| 2025-06-17 | 3.63 | 3.58 | -0.02 | -0.56% | 3.56 | 3.64 | 158846 | 5690.38 | 0.71% |
| 2025-06-16 | 3.59 | 3.60 | 0.04 | 1.12% | 3.56 | 3.67 | 227007 | 8179.08 | 1.02% |
| 2025-06-13 | 3.71 | 3.56 | -0.15 | -4.04% | 3.56 | 3.71 | 355022 | 12789.50 | 1.60% |
| 2025-06-12 | 3.75 | 3.71 | -0.04 | -1.07% | 3.70 | 3.78 | 210319 | 7855.28 | 0.95% |
| 2025-06-11 | 3.73 | 3.75 | 0.02 | 0.54% | 3.72 | 3.85 | 237608 | 8956.34 | 1.07% |
| 2025-06-10 | 3.78 | 3.73 | -0.03 | -0.80% | 3.69 | 3.80 | 249233 | 9326.21 | 1.12% |
| 2025-06-09 | 3.83 | 3.76 | -0.08 | -2.08% | 3.63 | 3.86 | 471167 | 17525.21 | 2.12% |
| 2025-06-06 | 3.86 | 3.84 | -0.01 | -0.26% | 3.80 | 3.89 | 273590 | 10484.14 | 1.23% |
| 2025-06-05 | 3.85 | 3.85 | 0.03 | 0.79% | 3.76 | 3.87 | 384969 | 14647.76 | 1.73% |
| 2025-06-04 | 3.67 | 3.82 | 0.23 | 6.41% | 3.63 | 3.90 | 743762 | 28214.20 | 3.34% |
| 2025-06-03 | 3.58 | 3.59 | -0.01 | -0.28% | 3.55 | 3.70 | 431931 | 15670.86 | 1.94% |
| 2025-05-30 | 3.55 | 3.60 | 0.06 | 1.69% | 3.54 | 3.72 | 488356 | 17787.89 | 2.19% |
| 2025-05-29 | 3.57 | 3.54 | 0.05 | 1.43% | 3.47 | 3.59 | 371622 | 13170.29 | 1.67% |
| 2025-05-28 | 3.51 | 3.49 | -0.09 | -2.51% | 3.49 | 3.63 | 582514 | 20611.00 | 2.62% |
| 2025-05-27 | 3.30 | 3.58 | 0.30 | 9.15% | 3.30 | 3.61 | 1110750 | 39664.13 | 4.99% |
| 2025-05-26 | 3.24 | 3.28 | 0.04 | 1.23% | 3.22 | 3.34 | 299267 | 9817.24 | 1.34% |
| 2025-05-23 | 3.31 | 3.24 | -0.05 | -1.52% | 3.24 | 3.33 | 187148 | 6135.69 | 0.84% |
| 2025-05-22 | 3.28 | 3.29 | 0.02 | 0.61% | 3.23 | 3.32 | 197214 | 6460.82 | 0.89% |
| 2025-05-21 | 3.35 | 3.27 | -0.06 | -1.80% | 3.27 | 3.36 | 187596 | 6190.17 | 0.84% |
| 2025-05-20 | 3.36 | 3.33 | -0.03 | -0.89% | 3.31 | 3.37 | 178667 | 5957.92 | 0.80% |
| 2025-05-19 | 3.27 | 3.36 | 0.12 | 3.70% | 3.26 | 3.40 | 423254 | 14201.75 | 1.90% |
| 2025-05-16 | 3.33 | 3.24 | -0.08 | -2.41% | 3.21 | 3.35 | 251011 | 8171.44 | 1.13% |
| 2025-05-15 | 3.28 | 3.32 | 0.04 | 1.22% | 3.22 | 3.34 | 279012 | 9165.35 | 1.25% |
| 2025-05-14 | 3.14 | 3.28 | 0.13 | 4.13% | 3.12 | 3.33 | 421678 | 13649.39 | 1.89% |
| 2025-05-13 | 3.17 | 3.15 | 0.00 | 0.00% | 3.12 | 3.19 | 129734 | 4092.43 | 0.58% |
| 2025-05-12 | 3.19 | 3.15 | -0.03 | -0.94% | 3.14 | 3.21 | 169195 | 5340.73 | 0.76% |
| 2025-05-09 | 3.24 | 3.18 | -0.06 | -1.85% | 3.17 | 3.26 | 190548 | 6099.87 | 0.86% |
| 2025-05-08 | 3.24 | 3.24 | 0.01 | 0.31% | 3.20 | 3.27 | 153034 | 4960.68 | 0.69% |
| 2025-05-07 | 3.27 | 3.23 | 0.00 | 0.00% | 3.21 | 3.37 | 261085 | 8552.28 | 1.17% |
| 2025-05-06 | 3.26 | 3.23 | -0.03 | -0.92% | 3.22 | 3.30 | 195687 | 6342.93 | 0.88% |
| 2025-04-30 | 3.20 | 3.26 | 0.08 | 2.52% | 3.18 | 3.28 | 285673 | 9215.94 | 1.28% |
光明地产(600708)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。
