| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 24.39 | 24.84 | 0.61 | 2.52% | 24.32 | 24.97 | 38780 | 9571.88 | 0.42% |
| 2026-03-23 | 25.00 | 24.23 | -1.17 | -4.61% | 23.87 | 25.14 | 66307 | 16130.25 | 0.72% |
| 2026-03-20 | 25.63 | 25.40 | -0.17 | -0.66% | 25.09 | 25.82 | 35638 | 9071.07 | 0.39% |
| 2026-03-19 | 25.88 | 25.57 | -0.47 | -1.80% | 25.51 | 25.98 | 36226 | 9313.25 | 0.39% |
| 2026-03-18 | 26.18 | 26.04 | -0.17 | -0.65% | 25.89 | 26.26 | 26534 | 6901.18 | 0.29% |
| 2026-03-17 | 26.20 | 26.21 | 0.01 | 0.04% | 26.14 | 26.50 | 28991 | 7630.03 | 0.31% |
| 2026-03-16 | 26.02 | 26.20 | 0.19 | 0.73% | 25.91 | 26.24 | 26981 | 7049.11 | 0.29% |
| 2026-03-13 | 25.91 | 26.01 | 0.00 | 0.00% | 25.91 | 26.17 | 24005 | 6259.69 | 0.26% |
| 2026-03-12 | 26.02 | 26.01 | -0.02 | -0.08% | 25.76 | 26.12 | 30851 | 8000.96 | 0.33% |
| 2026-03-11 | 26.12 | 26.03 | -0.04 | -0.15% | 25.91 | 26.12 | 27605 | 7176.37 | 0.30% |
| 2026-03-10 | 25.93 | 26.07 | 0.17 | 0.66% | 25.93 | 26.18 | 31876 | 8300.91 | 0.35% |
| 2026-03-09 | 25.97 | 25.90 | -0.29 | -1.11% | 25.62 | 26.03 | 59464 | 15332.44 | 0.65% |
| 2026-03-06 | 26.09 | 26.19 | 0.13 | 0.50% | 25.95 | 26.21 | 46483 | 12128.98 | 0.50% |
| 2026-03-05 | 26.14 | 26.06 | 0.05 | 0.19% | 25.98 | 26.24 | 30228 | 7881.38 | 0.33% |
| 2026-03-04 | 26.68 | 26.01 | -0.67 | -2.51% | 25.88 | 26.83 | 68932 | 18031.80 | 0.75% |
| 2026-03-03 | 26.87 | 26.68 | -0.20 | -0.74% | 26.67 | 27.25 | 57605 | 15495.92 | 0.63% |
| 2026-03-02 | 27.00 | 26.88 | -0.38 | -1.39% | 26.73 | 27.27 | 49511 | 13336.60 | 0.54% |
| 2026-02-27 | 26.82 | 27.26 | 0.32 | 1.19% | 26.78 | 27.40 | 53695 | 14568.81 | 0.58% |
| 2026-02-26 | 26.99 | 26.94 | -0.04 | -0.15% | 26.77 | 27.08 | 37513 | 10096.04 | 0.41% |
| 2026-02-25 | 27.03 | 26.98 | 0.06 | 0.22% | 26.85 | 27.26 | 39566 | 10704.44 | 0.43% |
| 2026-02-24 | 26.81 | 26.92 | 0.17 | 0.64% | 26.76 | 27.10 | 36006 | 9701.95 | 0.39% |
| 2026-02-13 | 27.36 | 26.75 | -0.50 | -1.83% | 26.70 | 27.45 | 58162 | 15665.17 | 0.63% |
| 2026-02-12 | 27.55 | 27.25 | -0.39 | -1.41% | 27.01 | 27.64 | 57393 | 15627.65 | 0.62% |
| 2026-02-11 | 27.84 | 27.64 | -0.28 | -1.00% | 27.58 | 27.99 | 31762 | 8821.82 | 0.34% |
| 2026-02-10 | 27.65 | 27.92 | 0.32 | 1.16% | 27.48 | 27.99 | 40751 | 11317.60 | 0.44% |
| 2026-02-09 | 27.69 | 27.60 | -0.02 | -0.07% | 27.42 | 27.88 | 51633 | 14238.42 | 0.56% |
| 2026-02-06 | 27.51 | 27.62 | -0.10 | -0.36% | 27.51 | 27.92 | 58977 | 16355.25 | 0.64% |
| 2026-02-05 | 27.05 | 27.72 | 0.77 | 2.86% | 27.00 | 28.08 | 96154 | 26661.74 | 1.04% |
| 2026-02-04 | 26.80 | 26.95 | 0.07 | 0.26% | 26.70 | 27.00 | 42671 | 11478.16 | 0.46% |
| 2026-02-03 | 27.20 | 26.88 | -0.25 | -0.92% | 26.50 | 27.50 | 72288 | 19440.46 | 0.78% |
| 2026-02-02 | 27.68 | 27.13 | -0.55 | -1.99% | 27.08 | 27.97 | 60049 | 16458.67 | 0.65% |
| 2026-01-30 | 28.18 | 27.68 | -0.41 | -1.46% | 27.54 | 28.28 | 40938 | 11384.09 | 0.44% |
| 2026-01-29 | 27.49 | 28.09 | 0.59 | 2.15% | 27.45 | 28.16 | 57526 | 16039.45 | 0.62% |
| 2026-01-28 | 27.85 | 27.50 | -0.34 | -1.22% | 27.40 | 27.88 | 50382 | 13899.48 | 0.55% |
| 2026-01-27 | 27.93 | 27.84 | -0.22 | -0.78% | 27.60 | 28.17 | 34819 | 9685.08 | 0.38% |
| 2026-01-26 | 28.40 | 28.06 | -0.43 | -1.51% | 27.81 | 28.60 | 61965 | 17354.75 | 0.67% |
| 2026-01-23 | 28.29 | 28.49 | 0.17 | 0.60% | 28.21 | 28.65 | 52879 | 15066.76 | 0.57% |
| 2026-01-22 | 27.91 | 28.32 | 0.42 | 1.51% | 27.74 | 28.32 | 49526 | 13920.43 | 0.54% |
| 2026-01-21 | 28.24 | 27.90 | -0.35 | -1.24% | 27.78 | 28.38 | 40813 | 11421.98 | 0.44% |
| 2026-01-20 | 27.64 | 28.25 | 0.55 | 1.99% | 27.56 | 28.45 | 79015 | 22148.95 | 0.86% |
| 2026-01-19 | 27.38 | 27.70 | 0.28 | 1.02% | 27.32 | 27.71 | 42068 | 11552.63 | 0.46% |
| 2026-01-16 | 27.96 | 27.42 | -0.54 | -1.93% | 27.38 | 28.10 | 45805 | 12644.95 | 0.50% |
| 2026-01-15 | 27.59 | 27.96 | 0.36 | 1.30% | 27.40 | 28.11 | 49932 | 13906.91 | 0.54% |
| 2026-01-14 | 27.76 | 27.60 | -0.16 | -0.58% | 27.39 | 28.18 | 56635 | 15755.39 | 0.61% |
| 2026-01-13 | 27.88 | 27.76 | -0.10 | -0.36% | 27.59 | 28.19 | 71288 | 19926.04 | 0.77% |
| 2026-01-12 | 27.99 | 27.86 | 0.02 | 0.07% | 27.71 | 27.99 | 53566 | 14895.53 | 0.58% |
| 2026-01-09 | 27.26 | 27.84 | 0.58 | 2.13% | 27.22 | 27.89 | 70553 | 19396.60 | 0.77% |
| 2026-01-08 | 27.27 | 27.26 | -0.04 | -0.15% | 27.10 | 27.34 | 41106 | 11189.71 | 0.45% |
| 2026-01-07 | 27.58 | 27.30 | -0.28 | -1.02% | 27.29 | 27.59 | 35580 | 9742.13 | 0.39% |
| 2026-01-06 | 27.40 | 27.58 | 0.20 | 0.73% | 27.28 | 27.60 | 42652 | 11729.71 | 0.46% |
| 2026-01-05 | 27.06 | 27.38 | 0.32 | 1.18% | 27.06 | 27.40 | 43775 | 11959.59 | 0.48% |
| 2025-12-31 | 27.35 | 27.06 | -0.29 | -1.06% | 27.01 | 27.38 | 54436 | 14782.27 | 0.59% |
| 2025-12-30 | 27.61 | 27.35 | -0.25 | -0.91% | 27.22 | 27.61 | 39811 | 10882.73 | 0.43% |
| 2025-12-29 | 27.50 | 27.60 | 0.06 | 0.22% | 27.45 | 27.75 | 32825 | 9054.10 | 0.36% |
| 2025-12-26 | 27.70 | 27.54 | -0.22 | -0.79% | 27.46 | 27.76 | 33469 | 9242.36 | 0.36% |
| 2025-12-25 | 27.66 | 27.76 | 0.14 | 0.51% | 27.55 | 27.84 | 25265 | 6998.44 | 0.27% |
| 2025-12-24 | 27.70 | 27.62 | -0.12 | -0.43% | 27.53 | 27.74 | 30649 | 8456.74 | 0.33% |
| 2025-12-23 | 27.99 | 27.74 | -0.19 | -0.68% | 27.58 | 27.99 | 33282 | 9248.21 | 0.36% |
| 2025-12-22 | 28.45 | 27.93 | -0.34 | -1.20% | 27.92 | 28.45 | 45852 | 12878.62 | 0.50% |
| 2025-12-19 | 28.23 | 28.27 | 0.14 | 0.50% | 28.03 | 28.48 | 48523 | 13727.58 | 0.53% |
| 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% |
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。
