| 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 | 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% |
| 2025-11-21 | 3.58 | 3.51 | -0.11 | -3.04% | 3.51 | 3.65 | 266805 | 9494.28 | 1.20% |
| 2025-11-20 | 3.62 | 3.62 | 0.00 | 0.00% | 3.57 | 3.71 | 263266 | 9561.50 | 1.18% |
| 2025-11-19 | 3.74 | 3.62 | -0.11 | -2.95% | 3.60 | 3.78 | 271497 | 9894.40 | 1.22% |
| 2025-11-18 | 3.94 | 3.73 | -0.21 | -5.33% | 3.71 | 3.94 | 422348 | 15987.29 | 1.90% |
| 2025-11-17 | 3.92 | 3.94 | 0.02 | 0.51% | 3.89 | 3.97 | 213999 | 8426.56 | 0.96% |
| 2025-11-14 | 3.90 | 3.92 | 0.00 | 0.00% | 3.88 | 3.96 | 212504 | 8350.50 | 0.95% |
| 2025-11-13 | 3.90 | 3.92 | 0.02 | 0.51% | 3.83 | 3.93 | 234798 | 9110.31 | 1.06% |
| 2025-11-12 | 3.90 | 3.90 | 0.00 | 0.00% | 3.86 | 3.96 | 258219 | 10087.16 | 1.16% |
| 2025-11-11 | 3.86 | 3.90 | 0.04 | 1.04% | 3.86 | 3.95 | 322932 | 12605.21 | 1.45% |
| 2025-11-10 | 3.80 | 3.86 | 0.05 | 1.31% | 3.78 | 3.86 | 272616 | 10444.23 | 1.23% |
| 2025-11-07 | 3.86 | 3.81 | -0.05 | -1.30% | 3.80 | 3.87 | 229992 | 8794.09 | 1.03% |
| 2025-11-06 | 3.89 | 3.86 | -0.02 | -0.52% | 3.81 | 3.90 | 297816 | 11430.70 | 1.34% |
| 2025-11-05 | 3.88 | 3.88 | -0.04 | -1.02% | 3.81 | 3.92 | 244568 | 9507.34 | 1.10% |
| 2025-11-04 | 3.97 | 3.92 | -0.06 | -1.51% | 3.87 | 4.00 | 363239 | 14275.72 | 1.63% |
| 2025-11-03 | 4.11 | 3.98 | -0.13 | -3.16% | 3.98 | 4.11 | 505832 | 20339.62 | 2.27% |
| 2025-10-31 | 4.05 | 4.11 | 0.03 | 0.74% | 4.05 | 4.23 | 633885 | 26210.50 | 2.85% |
| 2025-10-30 | 4.07 | 4.08 | 0.04 | 0.99% | 4.03 | 4.23 | 791586 | 32460.24 | 3.56% |
| 2025-10-29 | 4.02 | 4.04 | 0.06 | 1.51% | 3.92 | 4.17 | 598293 | 24076.75 | 2.69% |
| 2025-10-28 | 4.06 | 3.98 | -0.04 | -1.00% | 3.97 | 4.16 | 596881 | 24114.77 | 2.68% |
| 2025-10-27 | 4.14 | 4.02 | -0.07 | -1.71% | 3.98 | 4.16 | 812140 | 32738.93 | 3.65% |
| 2025-10-24 | 4.19 | 4.09 | -0.10 | -2.39% | 4.07 | 4.33 | 982037 | 40864.50 | 4.41% |
| 2025-10-23 | 4.46 | 4.19 | -0.29 | -6.47% | 4.10 | 4.51 | 1652746 | 70196.52 | 7.43% |
| 2025-10-22 | 4.20 | 4.48 | 0.41 | 10.07% | 4.10 | 4.48 | 1011207 | 44228.72 | 4.54% |
| 2025-10-21 | 3.70 | 4.07 | 0.37 | 10.00% | 3.67 | 4.07 | 879579 | 34867.50 | 3.95% |
| 2025-10-20 | 3.63 | 3.70 | 0.05 | 1.37% | 3.63 | 3.73 | 301384 | 11110.19 | 1.35% |
| 2025-10-17 | 3.64 | 3.65 | 0.01 | 0.27% | 3.63 | 3.74 | 358083 | 13196.97 | 1.61% |
| 2025-10-16 | 3.63 | 3.64 | 0.00 | 0.00% | 3.61 | 3.71 | 217305 | 7949.88 | 0.98% |
| 2025-10-15 | 3.64 | 3.64 | -0.02 | -0.55% | 3.60 | 3.70 | 235136 | 8566.27 | 1.06% |
| 2025-10-14 | 3.62 | 3.66 | 0.08 | 2.23% | 3.62 | 3.75 | 491079 | 18113.52 | 2.21% |
| 2025-10-13 | 3.51 | 3.58 | -0.03 | -0.83% | 3.47 | 3.60 | 230049 | 8164.22 | 1.03% |
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。
