| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
