| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-20 | 31.00 | 31.35 | 0.27 | 0.87% | 30.85 | 31.35 | 50706 | 15793.13 | 0.55% |
| 2025-08-19 | 31.10 | 31.08 | 0.02 | 0.06% | 30.80 | 31.20 | 39978 | 12391.02 | 0.43% |
| 2025-08-18 | 31.20 | 31.06 | -0.08 | -0.26% | 30.90 | 31.30 | 49492 | 15388.00 | 0.54% |
| 2025-08-15 | 30.94 | 31.14 | 0.14 | 0.45% | 30.78 | 31.14 | 38364 | 11867.41 | 0.42% |
| 2025-08-14 | 31.50 | 31.00 | -0.50 | -1.59% | 30.99 | 31.57 | 32497 | 10162.57 | 0.35% |
| 2025-08-13 | 31.88 | 31.50 | -0.38 | -1.19% | 31.41 | 32.30 | 45654 | 14457.35 | 0.50% |
| 2025-08-12 | 31.40 | 31.88 | 0.48 | 1.53% | 31.22 | 31.97 | 34433 | 10871.52 | 0.37% |
| 2025-08-11 | 31.23 | 31.40 | 0.15 | 0.48% | 31.05 | 31.74 | 42712 | 13405.39 | 0.46% |
| 2025-08-08 | 31.60 | 31.25 | -0.33 | -1.04% | 31.18 | 31.62 | 28699 | 8977.44 | 0.31% |
| 2025-08-07 | 31.79 | 31.58 | -0.29 | -0.91% | 31.41 | 32.10 | 27898 | 8822.27 | 0.30% |
| 2025-08-06 | 32.17 | 31.87 | -0.36 | -1.12% | 31.67 | 32.17 | 35218 | 11216.06 | 0.38% |
| 2025-08-05 | 31.62 | 32.23 | 1.03 | 3.30% | 31.62 | 32.65 | 74001 | 23901.73 | 0.80% |
| 2025-08-04 | 31.30 | 31.20 | 0.03 | 0.10% | 30.60 | 31.68 | 46228 | 14434.75 | 0.50% |
| 2025-08-01 | 30.74 | 31.17 | 0.34 | 1.10% | 30.66 | 31.38 | 45239 | 14062.49 | 0.49% |
| 2025-07-31 | 30.50 | 30.83 | 0.39 | 1.28% | 30.30 | 31.40 | 74141 | 22893.62 | 0.81% |
| 2025-07-30 | 31.27 | 30.44 | -0.83 | -2.65% | 30.21 | 31.27 | 77407 | 23715.88 | 0.84% |
| 2025-07-29 | 31.14 | 31.27 | 0.20 | 0.64% | 30.97 | 31.97 | 50170 | 15735.73 | 0.54% |
| 2025-07-28 | 31.43 | 31.07 | -0.34 | -1.08% | 31.04 | 31.50 | 36492 | 11387.80 | 0.40% |
| 2025-07-25 | 31.12 | 31.41 | 0.41 | 1.32% | 30.76 | 31.55 | 62752 | 19579.97 | 0.68% |
| 2025-07-24 | 30.60 | 31.00 | 0.39 | 1.27% | 30.46 | 31.23 | 41252 | 12714.91 | 0.45% |
| 2025-07-23 | 30.92 | 30.61 | -0.29 | -0.94% | 30.37 | 31.00 | 44415 | 13604.72 | 0.48% |
| 2025-07-22 | 29.91 | 30.90 | 0.99 | 3.31% | 29.78 | 31.11 | 88410 | 27054.69 | 0.96% |
| 2025-07-21 | 29.57 | 29.91 | 0.46 | 1.56% | 29.42 | 29.94 | 56441 | 16764.11 | 0.61% |
| 2025-07-18 | 29.36 | 29.45 | 0.10 | 0.34% | 29.27 | 29.58 | 37565 | 11045.98 | 0.41% |
| 2025-07-17 | 29.19 | 29.35 | 0.03 | 0.10% | 29.18 | 29.59 | 32075 | 9404.09 | 0.35% |
| 2025-07-16 | 29.23 | 29.32 | 0.09 | 0.31% | 29.22 | 29.62 | 40295 | 11853.94 | 0.44% |
| 2025-07-15 | 29.21 | 29.23 | -0.08 | -0.27% | 28.99 | 29.41 | 55334 | 16158.97 | 0.60% |
| 2025-07-14 | 29.67 | 29.31 | -0.35 | -1.18% | 29.16 | 29.70 | 48047 | 14083.92 | 0.52% |
| 2025-07-11 | 29.73 | 29.66 | -0.07 | -0.24% | 29.57 | 29.80 | 35010 | 10393.88 | 0.38% |
| 2025-07-10 | 29.78 | 29.73 | -0.11 | -0.37% | 29.56 | 29.89 | 35949 | 10675.01 | 0.39% |
| 2025-07-09 | 29.56 | 29.84 | 0.31 | 1.05% | 29.53 | 30.24 | 58585 | 17508.04 | 0.64% |
| 2025-07-08 | 29.62 | 29.53 | -0.09 | -0.30% | 29.50 | 29.88 | 53080 | 15750.20 | 0.58% |
| 2025-07-07 | 29.11 | 29.62 | 0.55 | 1.89% | 29.00 | 29.75 | 65469 | 19303.33 | 0.71% |
| 2025-07-04 | 29.08 | 29.07 | -0.06 | -0.21% | 28.95 | 29.33 | 47294 | 13793.31 | 0.51% |
| 2025-07-03 | 28.95 | 29.13 | 0.09 | 0.31% | 28.82 | 29.30 | 46014 | 13369.46 | 0.50% |
| 2025-07-02 | 29.44 | 29.04 | -0.31 | -1.06% | 28.94 | 29.45 | 51392 | 14936.16 | 0.56% |
| 2025-07-01 | 29.09 | 29.35 | 0.36 | 1.24% | 28.83 | 29.42 | 78043 | 22827.52 | 0.85% |
| 2025-06-30 | 28.63 | 28.99 | 0.36 | 1.26% | 28.55 | 29.02 | 68979 | 19919.61 | 0.75% |
| 2025-06-27 | 28.50 | 28.63 | 0.00 | 0.00% | 28.40 | 28.79 | 76934 | 22026.57 | 0.84% |
| 2025-06-26 | 29.12 | 28.63 | -1.21 | -4.05% | 28.18 | 29.13 | 241526 | 68992.84 | 2.62% |
| 2025-06-25 | 29.86 | 29.84 | -0.02 | -0.07% | 29.62 | 30.04 | 65878 | 19634.30 | 0.72% |
| 2025-06-24 | 30.02 | 29.86 | 0.04 | 0.13% | 29.65 | 30.37 | 82480 | 24677.86 | 0.90% |
| 2025-06-23 | 29.76 | 29.82 | -0.11 | -0.37% | 29.50 | 30.12 | 53550 | 15973.82 | 0.58% |
| 2025-06-20 | 30.83 | 29.93 | -0.90 | -2.92% | 29.71 | 30.92 | 99560 | 30059.27 | 1.08% |
| 2025-06-19 | 31.54 | 30.83 | -0.82 | -2.59% | 30.60 | 31.71 | 77070 | 24036.73 | 0.84% |
| 2025-06-18 | 32.89 | 31.65 | -1.03 | -3.15% | 31.50 | 32.91 | 80693 | 25730.60 | 0.88% |
| 2025-06-17 | 33.81 | 32.68 | -1.19 | -3.51% | 32.50 | 34.69 | 87420 | 29093.28 | 0.95% |
| 2025-06-16 | 32.90 | 33.87 | 0.71 | 2.14% | 32.85 | 34.04 | 95930 | 32215.92 | 1.04% |
| 2025-06-13 | 34.58 | 33.16 | -1.42 | -4.11% | 32.90 | 34.75 | 116252 | 39062.75 | 1.26% |
| 2025-06-12 | 35.16 | 34.58 | -0.49 | -1.40% | 34.51 | 36.00 | 93685 | 33000.05 | 1.02% |
| 2025-06-11 | 35.00 | 35.07 | 0.17 | 0.49% | 34.42 | 35.30 | 100190 | 34882.55 | 1.09% |
| 2025-06-10 | 34.75 | 34.90 | 0.55 | 1.60% | 34.36 | 35.99 | 176104 | 62124.99 | 1.91% |
| 2025-06-09 | 31.69 | 34.35 | 2.82 | 8.94% | 31.49 | 34.68 | 187985 | 63061.34 | 2.04% |
| 2025-06-06 | 31.75 | 31.53 | -0.23 | -0.72% | 31.08 | 31.85 | 68808 | 21658.02 | 0.75% |
| 2025-06-05 | 30.66 | 31.76 | 1.12 | 3.66% | 30.63 | 32.40 | 123333 | 39285.35 | 1.34% |
| 2025-06-04 | 30.70 | 30.64 | -0.07 | -0.23% | 30.50 | 30.95 | 46408 | 14251.75 | 0.50% |
| 2025-06-03 | 29.36 | 30.71 | 1.20 | 4.07% | 29.28 | 31.09 | 78550 | 23810.71 | 0.85% |
| 2025-05-30 | 29.49 | 29.51 | 0.03 | 0.10% | 29.28 | 29.88 | 34992 | 10339.20 | 0.38% |
| 2025-05-29 | 29.41 | 29.48 | -0.09 | -0.30% | 29.00 | 29.78 | 50386 | 14812.74 | 0.55% |
| 2025-05-28 | 28.71 | 29.57 | 0.87 | 3.03% | 28.60 | 29.66 | 70532 | 20622.71 | 0.76% |
| 2025-05-27 | 28.21 | 28.70 | 0.49 | 1.74% | 28.03 | 28.96 | 41808 | 11969.46 | 0.45% |
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。
