| 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 | 3.44 | 3.38 | -0.02 | -0.59% | 3.34 | 3.46 | 418871 | 14237.26 | 1.88% |
| 2026-03-24 | 3.35 | 3.40 | 0.15 | 4.62% | 3.25 | 3.42 | 451728 | 15115.06 | 2.03% |
| 2026-03-23 | 3.48 | 3.25 | -0.30 | -8.45% | 3.20 | 3.48 | 613044 | 20445.11 | 2.75% |
| 2026-03-20 | 3.75 | 3.55 | -0.18 | -4.83% | 3.54 | 3.78 | 463255 | 16861.45 | 2.08% |
| 2026-03-19 | 3.83 | 3.73 | -0.14 | -3.62% | 3.71 | 3.88 | 269896 | 10225.71 | 1.21% |
| 2026-03-18 | 3.96 | 3.87 | -0.09 | -2.27% | 3.75 | 3.97 | 540920 | 20758.62 | 2.43% |
| 2026-03-17 | 4.03 | 3.96 | -0.06 | -1.49% | 3.94 | 4.12 | 283967 | 11457.16 | 1.28% |
| 2026-03-16 | 4.00 | 4.02 | 0.06 | 1.52% | 3.95 | 4.03 | 234120 | 9338.64 | 1.05% |
| 2026-03-13 | 4.00 | 3.96 | -0.06 | -1.49% | 3.94 | 4.07 | 212404 | 8521.40 | 0.95% |
| 2026-03-12 | 4.08 | 4.02 | -0.03 | -0.74% | 3.99 | 4.14 | 251605 | 10197.46 | 1.13% |
| 2026-03-11 | 4.17 | 4.05 | -0.09 | -2.17% | 4.02 | 4.17 | 281230 | 11414.32 | 1.26% |
| 2026-03-10 | 3.99 | 4.14 | 0.19 | 4.81% | 3.98 | 4.19 | 528008 | 21643.80 | 2.37% |
| 2026-03-09 | 4.07 | 3.95 | -0.16 | -3.89% | 3.88 | 4.08 | 357408 | 14130.71 | 1.61% |
| 2026-03-06 | 4.13 | 4.11 | -0.03 | -0.72% | 4.08 | 4.17 | 226307 | 9309.04 | 1.02% |
| 2026-03-05 | 4.08 | 4.14 | 0.10 | 2.48% | 4.04 | 4.15 | 311065 | 12769.73 | 1.40% |
| 2026-03-04 | 4.05 | 4.04 | -0.07 | -1.70% | 3.98 | 4.12 | 389075 | 15691.21 | 1.75% |
| 2026-03-03 | 4.11 | 4.11 | 0.01 | 0.24% | 4.04 | 4.34 | 548892 | 22982.52 | 2.47% |
| 2026-03-02 | 4.22 | 4.10 | -0.20 | -4.65% | 4.09 | 4.25 | 443985 | 18462.09 | 2.00% |
| 2026-02-27 | 4.43 | 4.30 | -0.10 | -2.27% | 4.29 | 4.45 | 329783 | 14287.97 | 1.48% |
| 2026-02-26 | 4.41 | 4.40 | -0.01 | -0.23% | 4.26 | 4.45 | 611596 | 26582.01 | 2.75% |
| 2026-02-25 | 4.29 | 4.41 | 0.14 | 3.28% | 4.29 | 4.70 | 885629 | 40494.19 | 3.98% |
| 2026-02-24 | 4.31 | 4.27 | -0.06 | -1.39% | 4.19 | 4.32 | 272847 | 11641.55 | 1.23% |
| 2026-02-13 | 4.30 | 4.33 | 0.07 | 1.64% | 4.24 | 4.41 | 448419 | 19494.70 | 2.02% |
| 2026-02-12 | 4.33 | 4.26 | -0.07 | -1.62% | 4.18 | 4.38 | 395897 | 16981.86 | 1.78% |
| 2026-02-11 | 4.24 | 4.33 | 0.06 | 1.41% | 4.24 | 4.43 | 509600 | 22191.06 | 2.29% |
| 2026-02-10 | 4.05 | 4.27 | 0.21 | 5.17% | 4.02 | 4.38 | 561945 | 23829.09 | 2.53% |
| 2026-02-09 | 4.00 | 4.06 | 0.05 | 1.25% | 3.99 | 4.12 | 370105 | 14999.79 | 1.66% |
| 2026-02-06 | 4.01 | 4.01 | -0.01 | -0.25% | 3.94 | 4.03 | 262907 | 10493.67 | 1.18% |
| 2026-02-05 | 3.99 | 4.02 | 0.00 | 0.00% | 3.98 | 4.17 | 369477 | 15001.29 | 1.66% |
| 2026-02-04 | 3.99 | 4.02 | 0.01 | 0.25% | 3.94 | 4.09 | 304020 | 12247.50 | 1.37% |
| 2026-02-03 | 4.02 | 4.01 | 0.03 | 0.75% | 3.88 | 4.13 | 342513 | 13708.67 | 1.54% |
| 2026-02-02 | 4.09 | 3.98 | -0.13 | -3.16% | 3.97 | 4.15 | 353516 | 14376.14 | 1.59% |
| 2026-01-30 | 4.18 | 4.11 | -0.16 | -3.75% | 4.08 | 4.31 | 437237 | 18267.70 | 1.96% |
| 2026-01-29 | 4.17 | 4.27 | 0.16 | 3.89% | 4.08 | 4.35 | 555738 | 23468.22 | 2.50% |
| 2026-01-28 | 4.16 | 4.11 | -0.09 | -2.14% | 4.06 | 4.24 | 433732 | 17985.89 | 1.95% |
| 2026-01-27 | 3.97 | 4.20 | 0.17 | 4.22% | 3.96 | 4.22 | 687779 | 28168.66 | 3.09% |
| 2026-01-26 | 3.96 | 4.03 | 0.10 | 2.54% | 3.82 | 4.20 | 744615 | 29676.72 | 3.35% |
| 2026-01-23 | 3.79 | 3.93 | 0.15 | 3.97% | 3.78 | 3.97 | 507147 | 19667.39 | 2.28% |
| 2026-01-22 | 3.84 | 3.78 | -0.06 | -1.56% | 3.75 | 3.85 | 340114 | 12869.15 | 1.53% |
| 2026-01-21 | 3.75 | 3.84 | 0.06 | 1.59% | 3.70 | 3.85 | 421411 | 15975.78 | 1.89% |
| 2026-01-20 | 3.77 | 3.78 | 0.01 | 0.27% | 3.70 | 3.88 | 472314 | 17989.30 | 2.12% |
| 2026-01-19 | 3.71 | 3.77 | -0.01 | -0.26% | 3.67 | 3.85 | 540646 | 20297.30 | 2.43% |
| 2026-01-16 | 3.97 | 3.78 | -0.04 | -1.05% | 3.63 | 3.98 | 869646 | 32747.62 | 3.91% |
| 2026-01-15 | 3.48 | 3.82 | 0.35 | 10.09% | 3.48 | 3.82 | 410060 | 15211.22 | 1.84% |
| 2026-01-14 | 3.49 | 3.47 | -0.01 | -0.29% | 3.45 | 3.56 | 335197 | 11718.12 | 1.51% |
| 2026-01-13 | 3.54 | 3.48 | -0.08 | -2.25% | 3.47 | 3.58 | 306546 | 10788.26 | 1.38% |
| 2026-01-12 | 3.60 | 3.56 | -0.05 | -1.39% | 3.53 | 3.61 | 306494 | 10911.37 | 1.38% |
| 2026-01-09 | 3.60 | 3.61 | -0.01 | -0.28% | 3.53 | 3.63 | 281964 | 10098.69 | 1.27% |
| 2026-01-08 | 3.56 | 3.62 | 0.04 | 1.12% | 3.51 | 3.68 | 321832 | 11554.40 | 1.45% |
| 2026-01-07 | 3.67 | 3.58 | -0.10 | -2.72% | 3.53 | 3.68 | 375762 | 13491.91 | 1.69% |
| 2026-01-06 | 3.70 | 3.68 | -0.04 | -1.08% | 3.66 | 3.79 | 463883 | 17170.40 | 2.08% |
| 2026-01-05 | 3.83 | 3.72 | -0.17 | -4.37% | 3.65 | 3.98 | 718213 | 27339.66 | 3.23% |
| 2025-12-31 | 3.70 | 3.89 | 0.22 | 5.99% | 3.67 | 3.97 | 685972 | 26439.65 | 3.08% |
| 2025-12-30 | 3.62 | 3.67 | -0.02 | -0.54% | 3.56 | 3.74 | 456303 | 16650.45 | 2.05% |
| 2025-12-29 | 3.50 | 3.69 | 0.11 | 3.07% | 3.45 | 3.78 | 913947 | 32710.48 | 4.11% |
| 2025-12-26 | 3.24 | 3.58 | 0.33 | 10.15% | 3.23 | 3.58 | 618616 | 21595.21 | 2.78% |
| 2025-12-25 | 3.17 | 3.25 | 0.09 | 2.85% | 3.15 | 3.27 | 226804 | 7285.72 | 1.02% |
| 2025-12-24 | 3.18 | 3.16 | 0.00 | 0.00% | 3.14 | 3.19 | 123316 | 3895.74 | 0.55% |
| 2025-12-23 | 3.22 | 3.16 | -0.07 | -2.17% | 3.15 | 3.23 | 198910 | 6327.17 | 0.89% |
| 2025-12-22 | 3.24 | 3.23 | 0.01 | 0.31% | 3.18 | 3.25 | 142098 | 4579.69 | 0.64% |
| 2025-12-19 | 3.17 | 3.22 | 0.07 | 2.22% | 3.14 | 3.22 | 166329 | 5323.20 | 0.75% |
| 2025-12-18 | 3.10 | 3.15 | 0.03 | 0.96% | 3.10 | 3.18 | 142137 | 4482.56 | 0.64% |
| 2025-12-17 | 3.11 | 3.12 | 0.01 | 0.32% | 3.06 | 3.14 | 139817 | 4327.26 | 0.63% |
| 2025-12-16 | 3.13 | 3.11 | -0.03 | -0.96% | 3.10 | 3.16 | 140372 | 4379.97 | 0.63% |
| 2025-12-15 | 3.14 | 3.14 | 0.01 | 0.32% | 3.08 | 3.16 | 140155 | 4380.49 | 0.63% |
| 2025-12-12 | 3.18 | 3.13 | -0.06 | -1.88% | 3.13 | 3.21 | 181752 | 5744.34 | 0.82% |
| 2025-12-11 | 3.32 | 3.19 | -0.13 | -3.92% | 3.18 | 3.34 | 266807 | 8596.39 | 1.20% |
| 2025-12-10 | 3.24 | 3.32 | 0.08 | 2.47% | 3.22 | 3.35 | 278122 | 9138.24 | 1.25% |
| 2025-12-09 | 3.34 | 3.24 | -0.10 | -2.99% | 3.24 | 3.35 | 225079 | 7382.69 | 1.01% |
| 2025-12-08 | 3.38 | 3.34 | -0.01 | -0.30% | 3.32 | 3.39 | 134239 | 4492.74 | 0.60% |
| 2025-12-05 | 3.34 | 3.35 | 0.01 | 0.30% | 3.29 | 3.35 | 156217 | 5174.75 | 0.70% |
| 2025-12-04 | 3.39 | 3.34 | -0.05 | -1.47% | 3.32 | 3.42 | 151332 | 5076.53 | 0.68% |
| 2025-12-03 | 3.40 | 3.39 | -0.02 | -0.59% | 3.37 | 3.42 | 144933 | 4922.33 | 0.65% |
| 2025-12-02 | 3.42 | 3.41 | -0.01 | -0.29% | 3.38 | 3.44 | 143224 | 4879.25 | 0.64% |
| 2025-12-01 | 3.48 | 3.42 | -0.07 | -2.01% | 3.41 | 3.51 | 181209 | 6250.33 | 0.81% |
| 2025-11-28 | 3.45 | 3.49 | 0.04 | 1.16% | 3.40 | 3.50 | 174245 | 6010.39 | 0.78% |
| 2025-11-27 | 3.49 | 3.45 | -0.04 | -1.15% | 3.33 | 3.50 | 320195 | 11011.91 | 1.44% |
| 2025-11-26 | 3.56 | 3.49 | -0.08 | -2.24% | 3.48 | 3.58 | 197602 | 6973.32 | 0.89% |
| 2025-11-25 | 3.53 | 3.57 | 0.05 | 1.42% | 3.50 | 3.62 | 233978 | 8307.63 | 1.05% |
| 2025-11-24 | 3.53 | 3.52 | 0.01 | 0.28% | 3.49 | 3.56 | 161095 | 5685.99 | 0.72% |
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。
