| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 3.27 | 3.25 | 0.00 | 0.00% | 3.21 | 3.29 | 190330 | 6166.84 | 0.86% |
| 2025-03-31 | 3.37 | 3.25 | -0.14 | -4.13% | 3.20 | 3.39 | 280544 | 9216.30 | 1.26% |
| 2025-03-28 | 3.38 | 3.39 | -0.05 | -1.45% | 3.29 | 3.47 | 415896 | 13987.28 | 1.87% |
| 2025-03-27 | 3.43 | 3.44 | 0.01 | 0.29% | 3.42 | 3.62 | 349000 | 12234.35 | 1.57% |
| 2025-03-26 | 3.41 | 3.43 | 0.00 | 0.00% | 3.41 | 3.50 | 190661 | 6571.02 | 0.86% |
| 2025-03-25 | 3.54 | 3.43 | -0.09 | -2.56% | 3.40 | 3.55 | 313041 | 10824.92 | 1.41% |
| 2025-03-24 | 3.63 | 3.52 | -0.13 | -3.56% | 3.45 | 3.70 | 467506 | 16515.81 | 2.10% |
| 2025-03-21 | 3.64 | 3.65 | -0.02 | -0.54% | 3.59 | 3.74 | 524947 | 19195.82 | 2.36% |
| 2025-03-20 | 3.53 | 3.67 | 0.17 | 4.86% | 3.51 | 3.80 | 841627 | 30830.42 | 3.78% |
| 2025-03-19 | 3.69 | 3.50 | -0.19 | -5.15% | 3.47 | 3.75 | 681431 | 24210.83 | 3.06% |
| 2025-03-18 | 3.52 | 3.69 | 0.11 | 3.07% | 3.52 | 3.81 | 1326835 | 48922.07 | 5.96% |
| 2025-03-17 | 3.27 | 3.58 | 0.33 | 10.15% | 3.27 | 3.58 | 686052 | 23908.76 | 3.08% |
| 2025-03-14 | 3.13 | 3.25 | 0.11 | 3.50% | 3.12 | 3.26 | 553031 | 17742.97 | 2.49% |
| 2025-03-13 | 3.10 | 3.14 | 0.03 | 0.96% | 3.07 | 3.17 | 391895 | 12225.71 | 1.76% |
| 2025-03-12 | 3.11 | 3.11 | 0.00 | 0.00% | 3.08 | 3.15 | 232822 | 7245.04 | 1.05% |
| 2025-03-11 | 3.11 | 3.11 | -0.03 | -0.96% | 3.05 | 3.12 | 250085 | 7722.11 | 1.12% |
| 2025-03-10 | 3.10 | 3.14 | 0.04 | 1.29% | 3.08 | 3.15 | 272268 | 8483.93 | 1.22% |
| 2025-03-07 | 3.16 | 3.10 | -0.08 | -2.52% | 3.09 | 3.18 | 246781 | 7692.52 | 1.11% |
| 2025-03-06 | 3.15 | 3.18 | 0.04 | 1.27% | 3.10 | 3.20 | 337806 | 10624.88 | 1.52% |
| 2025-03-05 | 3.23 | 3.14 | -0.10 | -3.09% | 3.09 | 3.24 | 365391 | 11456.38 | 1.64% |
| 2025-03-04 | 3.20 | 3.24 | 0.04 | 1.25% | 3.16 | 3.25 | 266145 | 8521.17 | 1.20% |
| 2025-03-03 | 3.19 | 3.20 | 0.01 | 0.31% | 3.18 | 3.28 | 245996 | 7922.98 | 1.11% |
| 2025-02-28 | 3.27 | 3.19 | -0.11 | -3.33% | 3.19 | 3.30 | 316571 | 10260.44 | 1.42% |
| 2025-02-27 | 3.31 | 3.30 | -0.01 | -0.30% | 3.24 | 3.38 | 296675 | 9764.60 | 1.33% |
| 2025-02-26 | 3.24 | 3.31 | 0.08 | 2.48% | 3.23 | 3.32 | 272715 | 8971.58 | 1.23% |
| 2025-02-25 | 3.28 | 3.23 | -0.05 | -1.52% | 3.23 | 3.32 | 242741 | 7935.96 | 1.09% |
| 2025-02-24 | 3.28 | 3.28 | -0.01 | -0.30% | 3.26 | 3.36 | 325160 | 10765.53 | 1.46% |
| 2025-02-21 | 3.32 | 3.29 | -0.03 | -0.90% | 3.23 | 3.33 | 234127 | 7682.96 | 1.05% |
| 2025-02-20 | 3.28 | 3.32 | 0.01 | 0.30% | 3.26 | 3.34 | 217430 | 7184.36 | 0.98% |
| 2025-02-19 | 3.29 | 3.31 | 0.03 | 0.91% | 3.24 | 3.31 | 217709 | 7135.49 | 0.98% |
| 2025-02-18 | 3.46 | 3.28 | -0.18 | -5.20% | 3.28 | 3.47 | 362352 | 12075.01 | 1.63% |
| 2025-02-17 | 3.25 | 3.46 | 0.16 | 4.85% | 3.25 | 3.48 | 520933 | 17664.76 | 2.34% |
| 2025-02-14 | 3.37 | 3.30 | -0.08 | -2.37% | 3.26 | 3.38 | 331694 | 10946.50 | 1.49% |
| 2025-02-13 | 3.34 | 3.38 | 0.01 | 0.30% | 3.32 | 3.50 | 431957 | 14675.78 | 1.94% |
| 2025-02-12 | 3.40 | 3.37 | -0.04 | -1.17% | 3.28 | 3.41 | 512417 | 17017.82 | 2.30% |
| 2025-02-11 | 3.72 | 3.41 | -0.31 | -8.33% | 3.38 | 3.72 | 700880 | 24329.71 | 3.15% |
| 2025-02-10 | 3.67 | 3.72 | 0.03 | 0.81% | 3.63 | 3.74 | 335343 | 12357.20 | 1.51% |
| 2025-02-07 | 3.68 | 3.69 | 0.05 | 1.37% | 3.64 | 3.79 | 301151 | 11159.12 | 1.35% |
| 2025-02-06 | 3.65 | 3.64 | -0.01 | -0.27% | 3.53 | 3.65 | 273163 | 9832.60 | 1.23% |
| 2025-02-05 | 3.60 | 3.65 | 0.05 | 1.39% | 3.55 | 3.68 | 182166 | 6605.55 | 0.82% |
| 2025-01-27 | 3.55 | 3.60 | 0.05 | 1.41% | 3.55 | 3.76 | 254077 | 9212.41 | 1.14% |
| 2025-01-24 | 3.57 | 3.55 | -0.04 | -1.11% | 3.53 | 3.66 | 392113 | 14041.60 | 1.76% |
| 2025-01-23 | 3.72 | 3.59 | -0.11 | -2.97% | 3.56 | 3.79 | 468389 | 17194.45 | 2.10% |
| 2025-01-22 | 3.91 | 3.70 | -0.25 | -6.33% | 3.64 | 3.92 | 547699 | 20568.63 | 2.46% |
| 2025-01-21 | 3.98 | 3.95 | -0.01 | -0.25% | 3.91 | 4.06 | 257972 | 10261.37 | 1.16% |
| 2025-01-20 | 3.92 | 3.96 | -0.06 | -1.49% | 3.92 | 4.07 | 285283 | 11375.58 | 1.28% |
| 2025-01-17 | 3.88 | 4.02 | 0.11 | 2.81% | 3.83 | 4.04 | 334234 | 13252.84 | 1.50% |
| 2025-01-16 | 4.11 | 3.91 | -0.20 | -4.87% | 3.88 | 4.15 | 482145 | 19243.03 | 2.17% |
| 2025-01-15 | 4.07 | 4.11 | 0.03 | 0.74% | 4.01 | 4.23 | 336494 | 13873.68 | 1.51% |
| 2025-01-14 | 4.03 | 4.08 | 0.05 | 1.24% | 3.97 | 4.08 | 334721 | 13474.29 | 1.50% |
| 2025-01-13 | 3.86 | 4.03 | 0.09 | 2.28% | 3.83 | 4.13 | 426951 | 17203.57 | 1.92% |
| 2025-01-10 | 3.89 | 3.94 | 0.05 | 1.29% | 3.77 | 3.99 | 506322 | 19657.09 | 2.28% |
| 2025-01-09 | 3.65 | 3.89 | 0.22 | 5.99% | 3.56 | 3.91 | 672749 | 25518.04 | 3.02% |
| 2025-01-08 | 3.39 | 3.67 | 0.27 | 7.94% | 3.34 | 3.74 | 810650 | 29003.82 | 3.64% |
| 2025-01-07 | 3.36 | 3.40 | 0.04 | 1.19% | 3.26 | 3.40 | 231216 | 7701.35 | 1.04% |
| 2025-01-06 | 3.37 | 3.36 | 0.01 | 0.30% | 3.16 | 3.43 | 396571 | 13112.93 | 1.78% |
| 2025-01-03 | 3.57 | 3.35 | -0.21 | -5.90% | 3.31 | 3.61 | 462651 | 15819.10 | 2.08% |
| 2025-01-02 | 3.75 | 3.56 | -0.16 | -4.30% | 3.52 | 3.76 | 390210 | 14175.50 | 1.75% |
| 2024-12-31 | 3.85 | 3.72 | -0.14 | -3.63% | 3.71 | 3.94 | 287041 | 10851.73 | 1.29% |
| 2024-12-30 | 3.81 | 3.86 | 0.03 | 0.78% | 3.70 | 3.89 | 321694 | 12232.25 | 1.45% |
| 2024-12-27 | 3.87 | 3.83 | -0.02 | -0.52% | 3.80 | 3.96 | 357145 | 13884.21 | 1.60% |
| 2024-12-26 | 3.75 | 3.85 | 0.06 | 1.58% | 3.74 | 3.89 | 349043 | 13306.12 | 1.57% |
| 2024-12-25 | 3.91 | 3.79 | -0.12 | -3.07% | 3.71 | 3.91 | 513378 | 19376.26 | 2.31% |
| 2024-12-24 | 3.97 | 3.91 | -0.06 | -1.51% | 3.84 | 4.04 | 474043 | 18565.61 | 2.13% |
| 2024-12-23 | 4.23 | 3.97 | -0.30 | -7.03% | 3.96 | 4.25 | 523976 | 21272.31 | 2.35% |
| 2024-12-20 | 4.19 | 4.27 | 0.07 | 1.67% | 4.19 | 4.37 | 428616 | 18382.09 | 1.93% |
| 2024-12-19 | 4.14 | 4.20 | 0.02 | 0.48% | 4.07 | 4.24 | 372151 | 15463.57 | 1.67% |
| 2024-12-18 | 4.15 | 4.18 | -0.01 | -0.24% | 4.05 | 4.21 | 525004 | 21668.36 | 2.36% |
| 2024-12-17 | 4.40 | 4.19 | -0.23 | -5.20% | 4.16 | 4.40 | 699058 | 29647.76 | 3.14% |
| 2024-12-16 | 4.47 | 4.42 | -0.05 | -1.12% | 4.35 | 4.68 | 854941 | 38265.59 | 3.84% |
| 2024-12-13 | 4.49 | 4.47 | -0.05 | -1.11% | 4.46 | 4.74 | 821478 | 37639.04 | 3.69% |
| 2024-12-12 | 4.43 | 4.52 | 0.03 | 0.67% | 4.33 | 4.60 | 642361 | 28659.52 | 2.89% |
| 2024-12-11 | 4.38 | 4.49 | 0.17 | 3.94% | 4.35 | 4.59 | 785158 | 35119.87 | 3.53% |
| 2024-12-10 | 4.70 | 4.32 | -0.17 | -3.79% | 4.31 | 4.70 | 976149 | 43582.65 | 4.39% |
| 2024-12-09 | 4.55 | 4.49 | -0.07 | -1.54% | 4.43 | 4.82 | 668251 | 30552.14 | 3.00% |
| 2024-12-06 | 4.62 | 4.56 | -0.04 | -0.87% | 4.36 | 4.69 | 811686 | 36628.52 | 3.65% |
| 2024-12-05 | 4.41 | 4.60 | 0.24 | 5.50% | 4.41 | 4.71 | 1069337 | 48580.89 | 4.81% |
| 2024-12-04 | 4.28 | 4.36 | 0.06 | 1.40% | 4.25 | 4.50 | 917703 | 40212.20 | 4.12% |
| 2024-12-03 | 4.26 | 4.30 | 0.08 | 1.90% | 4.22 | 4.56 | 1435566 | 62459.60 | 6.45% |
| 2024-12-02 | 3.84 | 4.22 | 0.38 | 9.90% | 3.83 | 4.22 | 866339 | 35712.91 | 3.89% |
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。
