| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 27.77 | 28.13 | 0.23 | 0.82% | 27.73 | 28.23 | 37589 | 10562.05 | 0.41% |
| 2025-12-17 | 27.46 | 27.90 | 0.43 | 1.57% | 27.33 | 27.95 | 51058 | 14179.69 | 0.55% |
| 2025-12-16 | 27.45 | 27.47 | -0.04 | -0.15% | 27.32 | 27.69 | 24356 | 6690.87 | 0.26% |
| 2025-12-15 | 27.45 | 27.51 | 0.06 | 0.22% | 27.41 | 27.78 | 26154 | 7220.42 | 0.28% |
| 2025-12-12 | 27.55 | 27.45 | -0.10 | -0.36% | 27.30 | 27.65 | 23461 | 6452.05 | 0.25% |
| 2025-12-11 | 27.41 | 27.55 | 0.09 | 0.33% | 27.32 | 27.60 | 20721 | 5692.09 | 0.22% |
| 2025-12-10 | 27.32 | 27.46 | 0.09 | 0.33% | 27.15 | 27.56 | 22267 | 6098.31 | 0.24% |
| 2025-12-09 | 27.64 | 27.37 | -0.24 | -0.87% | 27.37 | 27.69 | 27435 | 7536.90 | 0.30% |
| 2025-12-08 | 28.01 | 27.61 | -0.37 | -1.32% | 27.52 | 28.03 | 49528 | 13710.97 | 0.54% |
| 2025-12-05 | 28.15 | 27.98 | -0.17 | -0.60% | 27.71 | 28.26 | 31709 | 8842.29 | 0.34% |
| 2025-12-04 | 28.52 | 28.15 | -0.37 | -1.30% | 28.06 | 28.54 | 22787 | 6435.01 | 0.25% |
| 2025-12-03 | 28.60 | 28.52 | 0.02 | 0.07% | 28.25 | 28.60 | 23949 | 6810.81 | 0.26% |
| 2025-12-02 | 28.32 | 28.50 | 0.21 | 0.74% | 28.15 | 28.78 | 46283 | 13199.35 | 0.50% |
| 2025-12-01 | 27.91 | 28.29 | 0.61 | 2.20% | 27.86 | 28.50 | 53108 | 15026.04 | 0.58% |
| 2025-11-28 | 27.88 | 27.68 | -0.09 | -0.32% | 27.54 | 27.88 | 31007 | 8573.74 | 0.34% |
| 2025-11-27 | 28.09 | 27.77 | -0.13 | -0.47% | 27.75 | 28.09 | 23836 | 6650.71 | 0.26% |
| 2025-11-26 | 27.76 | 27.90 | 0.20 | 0.72% | 27.69 | 28.07 | 25243 | 7052.31 | 0.27% |
| 2025-11-25 | 27.99 | 27.70 | -0.28 | -1.00% | 27.69 | 28.11 | 42266 | 11769.80 | 0.46% |
| 2025-11-24 | 28.15 | 27.98 | -0.06 | -0.21% | 27.89 | 28.32 | 31280 | 8792.30 | 0.34% |
| 2025-11-21 | 28.30 | 28.04 | -0.32 | -1.13% | 27.77 | 28.40 | 36762 | 10327.79 | 0.40% |
| 2025-11-20 | 28.58 | 28.36 | -0.24 | -0.84% | 28.21 | 28.68 | 24300 | 6900.13 | 0.26% |
| 2025-11-19 | 28.38 | 28.60 | 0.28 | 0.99% | 28.38 | 28.74 | 34137 | 9757.10 | 0.37% |
| 2025-11-18 | 28.45 | 28.32 | -0.13 | -0.46% | 28.13 | 28.57 | 27623 | 7823.17 | 0.30% |
| 2025-11-17 | 28.80 | 28.45 | -0.38 | -1.32% | 28.31 | 28.80 | 36836 | 10487.08 | 0.40% |
| 2025-11-14 | 29.05 | 28.83 | -0.24 | -0.83% | 28.82 | 29.25 | 30354 | 8806.03 | 0.33% |
| 2025-11-13 | 28.87 | 29.07 | 0.25 | 0.87% | 28.78 | 29.10 | 29856 | 8635.71 | 0.32% |
| 2025-11-12 | 28.93 | 28.82 | -0.11 | -0.38% | 28.76 | 29.20 | 35471 | 10251.99 | 0.39% |
| 2025-11-11 | 29.04 | 28.93 | -0.12 | -0.41% | 28.70 | 29.15 | 39023 | 11274.94 | 0.42% |
| 2025-11-10 | 28.43 | 29.05 | 0.65 | 2.29% | 28.30 | 29.08 | 52814 | 15218.29 | 0.57% |
| 2025-11-07 | 28.11 | 28.40 | 0.27 | 0.96% | 28.02 | 28.50 | 34672 | 9842.51 | 0.38% |
| 2025-11-06 | 28.22 | 28.13 | -0.03 | -0.11% | 27.93 | 28.35 | 32115 | 9025.35 | 0.35% |
| 2025-11-05 | 27.86 | 28.16 | 0.27 | 0.97% | 27.68 | 28.16 | 30787 | 8629.35 | 0.33% |
| 2025-11-04 | 28.17 | 27.89 | -0.28 | -0.99% | 27.78 | 28.27 | 32948 | 9207.87 | 0.36% |
| 2025-11-03 | 28.03 | 28.17 | 0.18 | 0.64% | 27.86 | 28.23 | 34967 | 9813.66 | 0.38% |
| 2025-10-31 | 27.70 | 27.99 | 0.30 | 1.08% | 27.53 | 28.03 | 45075 | 12557.06 | 0.49% |
| 2025-10-30 | 27.52 | 27.69 | 0.35 | 1.28% | 27.52 | 28.02 | 72059 | 20069.68 | 0.78% |
| 2025-10-29 | 27.25 | 27.34 | 0.08 | 0.29% | 27.12 | 27.35 | 30693 | 8354.75 | 0.33% |
| 2025-10-28 | 27.52 | 27.26 | -0.26 | -0.94% | 27.25 | 27.57 | 29983 | 8220.94 | 0.33% |
| 2025-10-27 | 27.72 | 27.52 | -0.12 | -0.43% | 27.49 | 27.74 | 34994 | 9645.51 | 0.38% |
| 2025-10-24 | 27.83 | 27.64 | -0.18 | -0.65% | 27.60 | 27.89 | 28213 | 7811.60 | 0.31% |
| 2025-10-23 | 27.92 | 27.82 | -0.07 | -0.25% | 27.57 | 27.95 | 31285 | 8662.89 | 0.34% |
| 2025-10-22 | 27.48 | 27.89 | 0.41 | 1.49% | 27.40 | 27.96 | 54739 | 15211.23 | 0.59% |
| 2025-10-21 | 27.45 | 27.48 | 0.01 | 0.04% | 27.32 | 27.51 | 29811 | 8181.58 | 0.32% |
| 2025-10-20 | 27.56 | 27.47 | 0.03 | 0.11% | 27.30 | 27.70 | 45143 | 12420.45 | 0.49% |
| 2025-10-17 | 27.43 | 27.44 | 0.01 | 0.04% | 27.23 | 27.70 | 49567 | 13586.52 | 0.54% |
| 2025-10-16 | 27.25 | 27.43 | 0.03 | 0.11% | 27.23 | 27.50 | 48746 | 13355.70 | 0.53% |
| 2025-10-15 | 27.23 | 27.40 | 0.17 | 0.62% | 27.13 | 27.42 | 41047 | 11215.20 | 0.45% |
| 2025-10-14 | 26.92 | 27.23 | 0.31 | 1.15% | 26.92 | 27.37 | 58894 | 15994.52 | 0.64% |
| 2025-10-13 | 26.95 | 26.92 | -0.34 | -1.25% | 26.76 | 26.98 | 50974 | 13697.38 | 0.55% |
| 2025-10-10 | 27.15 | 27.26 | 0.07 | 0.26% | 27.09 | 27.36 | 41651 | 11343.08 | 0.45% |
| 2025-10-09 | 27.44 | 27.19 | -0.24 | -0.87% | 26.97 | 27.51 | 67234 | 18268.54 | 0.73% |
| 2025-09-30 | 27.31 | 27.43 | 0.00 | 0.00% | 27.31 | 27.59 | 38739 | 10623.28 | 0.42% |
| 2025-09-29 | 27.60 | 27.43 | -0.17 | -0.62% | 27.10 | 27.69 | 63984 | 17453.89 | 0.69% |
| 2025-09-26 | 27.70 | 27.60 | -0.29 | -1.04% | 27.40 | 27.85 | 46539 | 12860.61 | 0.51% |
| 2025-09-25 | 27.98 | 27.89 | -0.08 | -0.29% | 27.70 | 28.20 | 42811 | 11959.69 | 0.46% |
| 2025-09-24 | 27.78 | 27.97 | 0.12 | 0.43% | 27.66 | 28.03 | 34280 | 9570.18 | 0.37% |
| 2025-09-23 | 28.11 | 27.85 | -0.30 | -1.07% | 27.36 | 28.14 | 70510 | 19516.40 | 0.77% |
| 2025-09-22 | 28.88 | 28.15 | -0.75 | -2.60% | 28.03 | 28.88 | 86862 | 24565.12 | 0.94% |
| 2025-09-19 | 28.78 | 28.90 | 0.10 | 0.35% | 28.51 | 28.96 | 53766 | 15441.89 | 0.58% |
| 2025-09-18 | 29.42 | 28.80 | -0.62 | -2.11% | 28.63 | 29.48 | 75681 | 21989.40 | 0.82% |
| 2025-09-17 | 29.55 | 29.42 | -0.13 | -0.44% | 29.31 | 29.82 | 56527 | 16672.92 | 0.61% |
| 2025-09-16 | 29.81 | 29.55 | -0.25 | -0.84% | 29.42 | 29.82 | 44558 | 13167.26 | 0.48% |
| 2025-09-15 | 30.12 | 29.80 | -0.30 | -1.00% | 29.63 | 30.19 | 55238 | 16460.51 | 0.60% |
| 2025-09-12 | 30.55 | 30.10 | -0.44 | -1.44% | 30.07 | 30.63 | 46126 | 13948.78 | 0.50% |
| 2025-09-11 | 30.35 | 30.54 | 0.09 | 0.30% | 29.96 | 30.55 | 50608 | 15300.73 | 0.55% |
| 2025-09-10 | 30.65 | 30.45 | -0.23 | -0.75% | 30.38 | 30.81 | 34848 | 10647.11 | 0.38% |
| 2025-09-09 | 30.87 | 30.68 | -0.29 | -0.94% | 30.38 | 30.96 | 47536 | 14518.69 | 0.52% |
| 2025-09-08 | 30.65 | 30.97 | 0.22 | 0.72% | 30.61 | 30.97 | 38442 | 11841.31 | 0.42% |
| 2025-09-05 | 30.42 | 30.75 | 0.49 | 1.62% | 29.62 | 30.82 | 61057 | 18484.67 | 0.66% |
| 2025-09-04 | 30.04 | 30.26 | 0.23 | 0.77% | 29.76 | 30.31 | 40033 | 12036.47 | 0.43% |
| 2025-09-03 | 30.53 | 30.03 | -0.51 | -1.67% | 30.02 | 30.82 | 45393 | 13805.85 | 0.49% |
| 2025-09-02 | 30.93 | 30.54 | -0.32 | -1.04% | 30.10 | 31.46 | 50054 | 15298.32 | 0.54% |
| 2025-09-01 | 30.48 | 30.86 | 0.40 | 1.31% | 30.25 | 30.98 | 56653 | 17419.29 | 0.62% |
| 2025-08-29 | 30.48 | 30.46 | -0.08 | -0.26% | 30.33 | 30.79 | 57402 | 17511.99 | 0.62% |
| 2025-08-28 | 31.35 | 30.54 | -0.88 | -2.80% | 30.23 | 31.46 | 99639 | 30551.97 | 1.08% |
| 2025-08-27 | 31.80 | 31.42 | -0.29 | -0.91% | 31.41 | 32.10 | 64514 | 20498.51 | 0.70% |
| 2025-08-26 | 32.30 | 31.71 | -0.67 | -2.07% | 31.71 | 32.54 | 125685 | 40219.95 | 1.36% |
| 2025-08-25 | 31.95 | 32.38 | 0.53 | 1.66% | 31.59 | 32.42 | 63508 | 20259.92 | 0.69% |
| 2025-08-22 | 31.50 | 31.85 | 0.34 | 1.08% | 31.36 | 31.86 | 46179 | 14628.78 | 0.50% |
| 2025-08-21 | 31.40 | 31.51 | 0.16 | 0.51% | 31.37 | 31.78 | 48158 | 15192.95 | 0.52% |
晨光股份(603899)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。
