| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 3.62 | 3.61 | 0.01 | 0.28% | 3.58 | 3.65 | 240041 | 8669.27 | 1.08% |
| 2025-10-09 | 3.71 | 3.60 | -0.13 | -3.49% | 3.54 | 3.72 | 444477 | 15963.53 | 2.00% |
| 2025-09-30 | 3.68 | 3.73 | 0.07 | 1.91% | 3.61 | 3.75 | 362394 | 13410.18 | 1.63% |
| 2025-09-29 | 3.72 | 3.66 | -0.01 | -0.27% | 3.59 | 3.72 | 312666 | 11387.54 | 1.41% |
| 2025-09-26 | 3.61 | 3.67 | 0.04 | 1.10% | 3.59 | 3.79 | 596546 | 22107.22 | 2.68% |
| 2025-09-25 | 3.59 | 3.63 | 0.06 | 1.68% | 3.51 | 3.70 | 525709 | 18909.03 | 2.36% |
| 2025-09-24 | 3.43 | 3.57 | 0.13 | 3.78% | 3.43 | 3.63 | 381389 | 13541.48 | 1.71% |
| 2025-09-23 | 3.55 | 3.44 | -0.13 | -3.64% | 3.42 | 3.56 | 355403 | 12313.10 | 1.60% |
| 2025-09-22 | 3.65 | 3.57 | -0.18 | -4.80% | 3.50 | 3.65 | 620391 | 22104.16 | 2.79% |
| 2025-09-19 | 3.60 | 3.75 | 0.17 | 4.75% | 3.51 | 3.85 | 666928 | 24513.98 | 3.00% |
| 2025-09-18 | 3.67 | 3.58 | -0.08 | -2.19% | 3.54 | 3.72 | 364665 | 13253.16 | 1.64% |
| 2025-09-17 | 3.69 | 3.66 | -0.02 | -0.54% | 3.62 | 3.70 | 255064 | 9314.11 | 1.15% |
| 2025-09-16 | 3.65 | 3.68 | 0.03 | 0.82% | 3.63 | 3.71 | 378588 | 13924.16 | 1.70% |
| 2025-09-15 | 3.63 | 3.65 | -0.01 | -0.27% | 3.56 | 3.67 | 311590 | 11247.50 | 1.40% |
| 2025-09-12 | 3.57 | 3.66 | 0.08 | 2.23% | 3.55 | 3.68 | 499230 | 18101.17 | 2.24% |
| 2025-09-11 | 3.52 | 3.58 | 0.05 | 1.42% | 3.48 | 3.62 | 289179 | 10219.97 | 1.30% |
| 2025-09-10 | 3.54 | 3.53 | 0.00 | 0.00% | 3.50 | 3.55 | 157379 | 5536.45 | 0.71% |
| 2025-09-09 | 3.47 | 3.53 | 0.04 | 1.15% | 3.46 | 3.57 | 201659 | 7112.05 | 0.91% |
| 2025-09-08 | 3.46 | 3.49 | 0.00 | 0.00% | 3.46 | 3.50 | 163221 | 5683.95 | 0.73% |
| 2025-09-05 | 3.45 | 3.49 | 0.02 | 0.58% | 3.44 | 3.49 | 146410 | 5079.74 | 0.66% |
| 2025-09-04 | 3.45 | 3.47 | 0.01 | 0.29% | 3.42 | 3.49 | 152047 | 5257.59 | 0.68% |
| 2025-09-03 | 3.54 | 3.46 | -0.08 | -2.26% | 3.44 | 3.54 | 181393 | 6321.48 | 0.82% |
| 2025-09-02 | 3.59 | 3.54 | -0.03 | -0.84% | 3.49 | 3.60 | 261828 | 9264.49 | 1.18% |
| 2025-09-01 | 3.63 | 3.57 | -0.08 | -2.19% | 3.56 | 3.63 | 307119 | 11011.62 | 1.38% |
| 2025-08-29 | 3.63 | 3.65 | 0.03 | 0.83% | 3.58 | 3.65 | 254768 | 9207.36 | 1.14% |
| 2025-08-28 | 3.58 | 3.62 | 0.06 | 1.69% | 3.56 | 3.71 | 367269 | 13359.82 | 1.65% |
| 2025-08-27 | 3.62 | 3.56 | -0.08 | -2.20% | 3.55 | 3.71 | 346487 | 12566.53 | 1.56% |
| 2025-08-26 | 3.69 | 3.64 | -0.09 | -2.41% | 3.62 | 3.70 | 383603 | 14008.87 | 1.72% |
| 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% |
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。
