| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 31.50 | 31.60 | -0.04 | -0.13% | 31.22 | 32.20 | 73646 | 23403.79 | 0.80% |
| 2025-04-02 | 32.50 | 31.64 | -0.17 | -0.53% | 31.49 | 33.08 | 99904 | 32044.64 | 1.08% |
| 2025-04-01 | 30.59 | 31.81 | 1.22 | 3.99% | 30.58 | 32.41 | 113037 | 35715.53 | 1.22% |
| 2025-03-31 | 30.61 | 30.59 | -0.09 | -0.29% | 30.26 | 31.34 | 50428 | 15506.37 | 0.55% |
| 2025-03-28 | 30.83 | 30.68 | -0.36 | -1.16% | 30.32 | 31.08 | 59695 | 18340.08 | 0.65% |
| 2025-03-27 | 30.09 | 31.04 | 0.91 | 3.02% | 29.82 | 31.20 | 107400 | 32907.78 | 1.16% |
| 2025-03-26 | 29.30 | 30.13 | 0.92 | 3.15% | 28.92 | 30.30 | 104257 | 31067.45 | 1.13% |
| 2025-03-25 | 29.14 | 29.21 | 0.17 | 0.59% | 28.85 | 29.25 | 32562 | 9463.70 | 0.35% |
| 2025-03-24 | 29.26 | 29.04 | -0.29 | -0.99% | 28.80 | 29.59 | 35720 | 10413.43 | 0.39% |
| 2025-03-21 | 29.26 | 29.33 | 0.12 | 0.41% | 29.20 | 30.26 | 57319 | 16945.25 | 0.62% |
| 2025-03-20 | 29.63 | 29.21 | -0.42 | -1.42% | 29.17 | 29.74 | 42991 | 12654.29 | 0.47% |
| 2025-03-19 | 30.00 | 29.63 | -0.49 | -1.63% | 29.44 | 30.29 | 48016 | 14250.96 | 0.52% |
| 2025-03-18 | 30.29 | 30.12 | -0.03 | -0.10% | 29.68 | 30.35 | 59636 | 17876.73 | 0.65% |
| 2025-03-17 | 30.70 | 30.15 | -0.48 | -1.57% | 30.02 | 30.88 | 84834 | 25730.64 | 0.92% |
| 2025-03-14 | 29.72 | 30.63 | 0.92 | 3.10% | 29.72 | 30.76 | 138858 | 42129.35 | 1.50% |
| 2025-03-13 | 29.76 | 29.71 | -0.06 | -0.20% | 29.62 | 30.70 | 125637 | 37868.38 | 1.36% |
| 2025-03-12 | 28.75 | 29.77 | 1.17 | 4.09% | 28.46 | 30.10 | 164711 | 48653.36 | 1.78% |
| 2025-03-11 | 27.58 | 28.60 | 0.79 | 2.84% | 27.46 | 28.60 | 64765 | 18209.56 | 0.70% |
| 2025-03-10 | 27.85 | 27.81 | -0.04 | -0.14% | 27.64 | 27.94 | 34133 | 9477.84 | 0.37% |
| 2025-03-07 | 27.70 | 27.85 | 0.07 | 0.25% | 27.52 | 27.94 | 37285 | 10337.06 | 0.40% |
| 2025-03-06 | 27.37 | 27.78 | 0.49 | 1.80% | 27.30 | 28.01 | 57278 | 15858.22 | 0.62% |
| 2025-03-05 | 27.44 | 27.29 | -0.11 | -0.40% | 27.05 | 27.49 | 44223 | 12016.58 | 0.48% |
| 2025-03-04 | 27.47 | 27.40 | -0.13 | -0.47% | 27.17 | 27.52 | 36660 | 10026.30 | 0.40% |
| 2025-03-03 | 27.62 | 27.53 | -0.08 | -0.29% | 27.42 | 28.05 | 51209 | 14199.74 | 0.55% |
| 2025-02-28 | 28.01 | 27.61 | -0.36 | -1.29% | 27.57 | 28.63 | 73156 | 20519.63 | 0.79% |
| 2025-02-27 | 27.39 | 27.97 | 0.63 | 2.30% | 27.21 | 28.05 | 84247 | 23423.68 | 0.91% |
| 2025-02-26 | 27.02 | 27.34 | 0.26 | 0.96% | 27.02 | 27.39 | 47115 | 12834.00 | 0.51% |
| 2025-02-25 | 27.53 | 27.08 | -0.62 | -2.24% | 27.04 | 27.56 | 74420 | 20282.62 | 0.81% |
| 2025-02-24 | 27.70 | 27.70 | -0.10 | -0.36% | 27.52 | 27.83 | 54405 | 15044.55 | 0.59% |
| 2025-02-21 | 28.15 | 27.80 | -0.29 | -1.03% | 27.52 | 28.27 | 80920 | 22443.17 | 0.88% |
| 2025-02-20 | 27.80 | 28.09 | 0.21 | 0.75% | 27.70 | 28.28 | 51516 | 14438.46 | 0.56% |
| 2025-02-19 | 27.96 | 27.88 | -0.11 | -0.39% | 27.61 | 28.09 | 69697 | 19352.77 | 0.75% |
| 2025-02-18 | 28.70 | 27.99 | -0.77 | -2.68% | 27.90 | 28.72 | 59045 | 16717.89 | 0.64% |
| 2025-02-17 | 29.32 | 28.76 | -0.32 | -1.10% | 28.56 | 29.44 | 66638 | 19197.89 | 0.72% |
| 2025-02-14 | 28.75 | 29.08 | 0.31 | 1.08% | 28.70 | 29.08 | 47044 | 13599.79 | 0.51% |
| 2025-02-13 | 28.47 | 28.77 | 0.31 | 1.09% | 28.34 | 29.05 | 63790 | 18368.90 | 0.69% |
| 2025-02-12 | 28.20 | 28.46 | 0.12 | 0.42% | 28.10 | 28.46 | 39316 | 11125.04 | 0.43% |
| 2025-02-11 | 28.71 | 28.34 | -0.38 | -1.32% | 28.22 | 28.73 | 39559 | 11222.38 | 0.43% |
| 2025-02-10 | 28.49 | 28.72 | 0.23 | 0.81% | 28.25 | 28.78 | 43932 | 12571.71 | 0.48% |
| 2025-02-07 | 28.18 | 28.49 | 0.31 | 1.10% | 27.95 | 28.60 | 50245 | 14260.04 | 0.54% |
| 2025-02-06 | 27.82 | 28.18 | 0.37 | 1.33% | 27.68 | 28.25 | 40923 | 11482.52 | 0.44% |
| 2025-02-05 | 28.58 | 27.81 | -0.59 | -2.08% | 27.74 | 28.62 | 55575 | 15527.63 | 0.60% |
| 2025-01-27 | 28.40 | 28.40 | 0.01 | 0.04% | 28.32 | 28.70 | 27732 | 7906.35 | 0.30% |
| 2025-01-24 | 28.11 | 28.39 | 0.24 | 0.85% | 28.08 | 28.40 | 27270 | 7708.80 | 0.30% |
| 2025-01-23 | 28.30 | 28.15 | -0.14 | -0.49% | 28.15 | 28.71 | 33601 | 9558.87 | 0.36% |
| 2025-01-22 | 28.36 | 28.29 | -0.29 | -1.01% | 28.06 | 28.41 | 30162 | 8504.47 | 0.33% |
| 2025-01-21 | 28.60 | 28.58 | 0.11 | 0.39% | 28.17 | 28.68 | 26352 | 7485.03 | 0.29% |
| 2025-01-20 | 28.55 | 28.47 | 0.08 | 0.28% | 28.37 | 28.84 | 30457 | 8709.32 | 0.33% |
| 2025-01-17 | 28.32 | 28.39 | -0.08 | -0.28% | 28.25 | 28.62 | 31174 | 8861.46 | 0.34% |
| 2025-01-16 | 28.50 | 28.47 | 0.12 | 0.42% | 28.25 | 28.84 | 37405 | 10675.69 | 0.40% |
| 2025-01-15 | 28.74 | 28.35 | -0.38 | -1.32% | 28.29 | 28.79 | 37279 | 10610.57 | 0.40% |
| 2025-01-14 | 28.19 | 28.73 | 0.54 | 1.92% | 28.10 | 28.83 | 49107 | 14031.41 | 0.53% |
| 2025-01-13 | 27.51 | 28.19 | 0.34 | 1.22% | 27.44 | 28.30 | 47758 | 13424.30 | 0.52% |
| 2025-01-10 | 28.25 | 27.85 | -0.27 | -0.96% | 27.85 | 28.31 | 44243 | 12412.27 | 0.48% |
| 2025-01-09 | 28.23 | 28.12 | -0.31 | -1.09% | 28.01 | 28.48 | 38135 | 10742.93 | 0.41% |
| 2025-01-08 | 28.64 | 28.43 | -0.29 | -1.01% | 27.94 | 28.65 | 45236 | 12786.12 | 0.49% |
| 2025-01-07 | 28.76 | 28.72 | -0.04 | -0.14% | 28.28 | 28.88 | 38070 | 10880.26 | 0.41% |
| 2025-01-06 | 28.91 | 28.76 | -0.11 | -0.38% | 28.47 | 29.14 | 39638 | 11399.41 | 0.43% |
| 2025-01-03 | 29.50 | 28.87 | -0.62 | -2.10% | 28.78 | 29.84 | 57574 | 16843.90 | 0.62% |
| 2025-01-02 | 30.19 | 29.49 | -0.76 | -2.51% | 29.20 | 30.54 | 67250 | 20143.28 | 0.73% |
| 2024-12-31 | 30.20 | 30.25 | -0.03 | -0.10% | 29.92 | 30.65 | 67501 | 20459.32 | 0.73% |
| 2024-12-30 | 30.55 | 30.28 | -0.32 | -1.05% | 30.15 | 30.86 | 48740 | 14806.15 | 0.53% |
| 2024-12-27 | 30.40 | 30.60 | 0.24 | 0.79% | 30.12 | 30.85 | 49518 | 15144.61 | 0.54% |
| 2024-12-26 | 30.45 | 30.36 | -0.19 | -0.62% | 30.24 | 30.59 | 41579 | 12631.65 | 0.45% |
| 2024-12-25 | 31.00 | 30.55 | -0.53 | -1.71% | 30.30 | 31.07 | 48281 | 14748.54 | 0.52% |
| 2024-12-24 | 30.72 | 31.08 | 0.12 | 0.39% | 30.63 | 31.15 | 56959 | 17581.28 | 0.62% |
| 2024-12-23 | 31.82 | 30.96 | -1.08 | -3.37% | 30.85 | 32.09 | 80808 | 25379.31 | 0.87% |
| 2024-12-20 | 31.60 | 32.04 | 0.33 | 1.04% | 31.54 | 32.76 | 79833 | 25766.73 | 0.86% |
| 2024-12-19 | 31.90 | 31.71 | -0.67 | -2.07% | 31.65 | 32.44 | 75785 | 24215.24 | 0.82% |
| 2024-12-18 | 31.87 | 32.38 | 0.51 | 1.60% | 31.19 | 32.68 | 105760 | 34003.79 | 1.14% |
| 2024-12-17 | 31.55 | 31.87 | -0.01 | -0.03% | 31.26 | 32.11 | 86629 | 27526.21 | 0.94% |
| 2024-12-16 | 32.32 | 31.88 | -0.77 | -2.36% | 31.52 | 32.95 | 158289 | 50586.84 | 1.71% |
| 2024-12-13 | 33.07 | 32.65 | -0.63 | -1.89% | 32.53 | 33.68 | 237077 | 78399.30 | 2.57% |
| 2024-12-12 | 31.75 | 33.28 | 1.54 | 4.85% | 31.55 | 33.77 | 195679 | 64147.73 | 2.12% |
| 2024-12-11 | 30.92 | 31.74 | 0.68 | 2.19% | 30.89 | 31.76 | 99672 | 31433.42 | 1.08% |
| 2024-12-10 | 32.00 | 31.06 | 0.16 | 0.52% | 30.98 | 32.60 | 146778 | 46685.37 | 1.59% |
| 2024-12-09 | 31.31 | 30.90 | -0.60 | -1.90% | 30.84 | 31.59 | 81363 | 25361.72 | 0.88% |
| 2024-12-06 | 31.35 | 31.50 | 0.20 | 0.64% | 30.93 | 31.59 | 89308 | 27963.05 | 0.97% |
| 2024-12-05 | 31.01 | 31.30 | -0.02 | -0.06% | 30.78 | 31.32 | 106500 | 33112.54 | 1.15% |
| 2024-12-04 | 31.78 | 31.32 | -0.83 | -2.58% | 30.93 | 32.08 | 121116 | 38205.43 | 1.31% |
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。
