| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 24.94 | 25.01 | 0.12 | 0.48% | 24.94 | 25.29 | 12938 | 3246.44 | 0.30% |
| 2026-03-24 | 25.28 | 24.89 | 0.12 | 0.48% | 24.38 | 25.50 | 17654 | 4364.51 | 0.40% |
| 2026-03-23 | 24.90 | 24.77 | -0.45 | -1.78% | 24.57 | 25.81 | 31559 | 7944.95 | 0.72% |
| 2026-03-20 | 25.98 | 25.22 | -0.78 | -3.00% | 25.20 | 26.20 | 22712 | 5790.69 | 0.52% |
| 2026-03-19 | 26.50 | 26.00 | -0.53 | -2.00% | 25.85 | 26.50 | 18875 | 4924.63 | 0.43% |
| 2026-03-18 | 26.70 | 26.53 | -0.07 | -0.26% | 26.27 | 26.79 | 16734 | 4420.55 | 0.38% |
| 2026-03-17 | 27.09 | 26.60 | -0.28 | -1.04% | 26.51 | 27.12 | 13751 | 3687.90 | 0.31% |
| 2026-03-16 | 26.87 | 26.88 | 0.01 | 0.04% | 26.51 | 26.94 | 17749 | 4736.24 | 0.41% |
| 2026-03-13 | 26.97 | 26.87 | -0.13 | -0.48% | 26.77 | 27.07 | 12602 | 3396.33 | 0.29% |
| 2026-03-12 | 27.22 | 27.00 | -0.18 | -0.66% | 26.78 | 27.22 | 15574 | 4199.43 | 0.36% |
| 2026-03-11 | 27.28 | 27.18 | -0.05 | -0.18% | 27.12 | 27.35 | 15085 | 4102.43 | 0.35% |
| 2026-03-10 | 26.95 | 27.23 | 0.56 | 2.10% | 26.91 | 27.25 | 18533 | 5019.77 | 0.42% |
| 2026-03-09 | 27.02 | 26.67 | -0.54 | -1.98% | 26.29 | 27.02 | 21027 | 5585.49 | 0.48% |
| 2026-03-06 | 26.79 | 27.21 | 0.39 | 1.45% | 26.61 | 27.34 | 15027 | 4069.45 | 0.34% |
| 2026-03-05 | 27.03 | 26.82 | 0.15 | 0.56% | 26.68 | 27.11 | 20024 | 5366.23 | 0.46% |
| 2026-03-04 | 26.85 | 26.67 | -0.26 | -0.97% | 26.57 | 27.10 | 23619 | 6324.63 | 0.54% |
| 2026-03-03 | 27.75 | 26.93 | -0.80 | -2.88% | 26.80 | 28.09 | 40443 | 11040.54 | 0.93% |
| 2026-03-02 | 29.00 | 27.73 | -1.58 | -5.39% | 27.68 | 29.17 | 69882 | 19727.44 | 1.60% |
| 2026-02-27 | 29.55 | 29.31 | -0.29 | -0.98% | 29.24 | 29.60 | 36923 | 10836.82 | 0.85% |
| 2026-02-26 | 29.74 | 29.60 | -0.14 | -0.47% | 29.51 | 29.86 | 22865 | 6776.30 | 0.52% |
| 2026-02-25 | 29.85 | 29.74 | -0.09 | -0.30% | 29.56 | 29.94 | 33220 | 9869.08 | 0.76% |
| 2026-02-24 | 29.54 | 29.83 | 0.61 | 2.09% | 29.25 | 30.08 | 33289 | 9915.91 | 0.76% |
| 2026-02-13 | 29.32 | 29.22 | -0.08 | -0.27% | 29.13 | 29.58 | 19549 | 5741.17 | 0.45% |
| 2026-02-12 | 29.14 | 29.30 | 0.17 | 0.58% | 28.94 | 29.63 | 23364 | 6840.30 | 0.53% |
| 2026-02-11 | 29.28 | 29.13 | -0.17 | -0.58% | 29.09 | 29.48 | 15867 | 4633.80 | 0.36% |
| 2026-02-10 | 29.30 | 29.30 | -0.01 | -0.03% | 29.20 | 29.44 | 15519 | 4555.17 | 0.36% |
| 2026-02-09 | 29.36 | 29.31 | 0.19 | 0.65% | 29.13 | 29.36 | 15482 | 4534.30 | 0.35% |
| 2026-02-06 | 29.02 | 29.12 | -0.05 | -0.17% | 28.85 | 29.40 | 15032 | 4390.60 | 0.34% |
| 2026-02-05 | 29.23 | 29.17 | -0.13 | -0.44% | 29.02 | 29.48 | 14684 | 4282.68 | 0.34% |
| 2026-02-04 | 29.30 | 29.30 | -0.02 | -0.07% | 29.08 | 29.37 | 17966 | 5249.10 | 0.41% |
| 2026-02-03 | 28.98 | 29.32 | 0.39 | 1.35% | 28.87 | 29.35 | 19571 | 5708.51 | 0.45% |
| 2026-02-02 | 29.10 | 28.93 | -0.18 | -0.62% | 28.84 | 29.36 | 24653 | 7181.27 | 0.56% |
| 2026-01-30 | 28.74 | 29.11 | 0.37 | 1.29% | 28.50 | 29.17 | 27352 | 7908.71 | 0.63% |
| 2026-01-29 | 29.30 | 28.74 | -0.49 | -1.68% | 28.66 | 29.41 | 44267 | 12820.17 | 1.01% |
| 2026-01-28 | 29.65 | 29.23 | -0.40 | -1.35% | 29.10 | 29.77 | 31818 | 9322.41 | 0.73% |
| 2026-01-27 | 30.21 | 29.63 | -0.75 | -2.47% | 29.12 | 30.47 | 45981 | 13596.60 | 1.05% |
| 2026-01-26 | 31.09 | 30.38 | -0.70 | -2.25% | 30.11 | 31.19 | 55123 | 16754.49 | 1.26% |
| 2026-01-23 | 30.91 | 31.08 | 0.08 | 0.26% | 30.50 | 31.15 | 58752 | 18124.90 | 1.35% |
| 2026-01-22 | 31.24 | 31.00 | -0.27 | -0.86% | 30.85 | 31.48 | 37931 | 11773.35 | 0.87% |
| 2026-01-21 | 31.14 | 31.27 | -0.02 | -0.06% | 31.00 | 31.46 | 29660 | 9279.37 | 0.68% |
| 2026-01-20 | 31.70 | 31.29 | -0.37 | -1.17% | 31.11 | 31.90 | 33765 | 10568.48 | 0.77% |
| 2026-01-19 | 31.46 | 31.66 | 0.19 | 0.60% | 31.35 | 31.98 | 41051 | 13024.80 | 0.94% |
| 2026-01-16 | 31.50 | 31.47 | 0.09 | 0.29% | 31.18 | 31.60 | 34354 | 10793.25 | 0.79% |
| 2026-01-15 | 30.85 | 31.38 | 0.22 | 0.71% | 30.85 | 31.66 | 32261 | 10108.17 | 0.74% |
| 2026-01-14 | 31.48 | 31.16 | -0.32 | -1.02% | 30.96 | 31.89 | 61470 | 19353.47 | 1.41% |
| 2026-01-13 | 32.48 | 31.48 | -0.99 | -3.05% | 31.40 | 32.62 | 71055 | 22648.16 | 1.63% |
| 2026-01-12 | 32.00 | 32.47 | 0.28 | 0.87% | 31.32 | 32.66 | 121050 | 38926.02 | 2.77% |
| 2026-01-09 | 31.29 | 32.19 | 1.20 | 3.87% | 30.73 | 32.67 | 127399 | 40188.41 | 2.92% |
| 2026-01-08 | 30.89 | 30.99 | 0.10 | 0.32% | 30.61 | 31.27 | 72599 | 22421.11 | 1.66% |
| 2026-01-07 | 31.98 | 30.89 | -0.92 | -2.89% | 30.77 | 31.98 | 75222 | 23456.40 | 1.72% |
| 2026-01-06 | 32.39 | 31.81 | -0.57 | -1.76% | 31.50 | 32.53 | 75165 | 23887.30 | 1.72% |
| 2026-01-05 | 30.05 | 32.38 | 2.55 | 8.55% | 30.05 | 32.81 | 143204 | 45720.43 | 3.28% |
| 2025-12-31 | 30.27 | 29.83 | -0.45 | -1.49% | 29.68 | 30.48 | 32689 | 9777.43 | 0.75% |
| 2025-12-30 | 30.45 | 30.28 | -0.17 | -0.56% | 30.11 | 30.63 | 36048 | 10938.95 | 0.83% |
| 2025-12-29 | 29.84 | 30.45 | 0.62 | 2.08% | 29.60 | 30.77 | 74118 | 22365.94 | 1.70% |
| 2025-12-26 | 29.70 | 29.83 | 0.13 | 0.44% | 29.68 | 30.40 | 37603 | 11276.46 | 0.86% |
| 2025-12-25 | 29.80 | 29.70 | -0.10 | -0.34% | 29.60 | 30.06 | 29620 | 8826.12 | 0.68% |
| 2025-12-24 | 29.15 | 29.80 | 0.74 | 2.55% | 29.00 | 30.06 | 39854 | 11835.28 | 0.91% |
| 2025-12-23 | 29.16 | 29.06 | -0.13 | -0.45% | 28.98 | 29.33 | 20939 | 6088.62 | 0.48% |
| 2025-12-22 | 29.66 | 29.19 | -0.36 | -1.22% | 29.16 | 29.75 | 28754 | 8467.08 | 0.66% |
| 2025-12-19 | 29.15 | 29.55 | 0.39 | 1.34% | 28.91 | 29.80 | 25692 | 7609.24 | 0.59% |
| 2025-12-18 | 29.74 | 29.16 | -0.79 | -2.64% | 28.89 | 29.89 | 26929 | 7924.57 | 0.62% |
| 2025-12-17 | 29.58 | 29.95 | 0.25 | 0.84% | 29.31 | 30.00 | 27931 | 8298.76 | 0.64% |
| 2025-12-16 | 29.50 | 29.70 | 0.58 | 1.99% | 28.81 | 30.15 | 41912 | 12400.48 | 0.96% |
| 2025-12-15 | 29.50 | 29.12 | -0.47 | -1.59% | 29.12 | 29.63 | 15652 | 4585.33 | 0.36% |
| 2025-12-12 | 29.60 | 29.59 | 0.04 | 0.14% | 29.40 | 29.80 | 16344 | 4839.26 | 0.37% |
| 2025-12-11 | 30.17 | 29.55 | -0.68 | -2.25% | 29.53 | 30.35 | 26429 | 7900.00 | 0.61% |
| 2025-12-10 | 30.88 | 30.23 | -0.26 | -0.85% | 30.00 | 30.88 | 18878 | 5714.10 | 0.43% |
| 2025-12-09 | 30.54 | 30.49 | -0.18 | -0.59% | 30.30 | 30.88 | 24334 | 7445.33 | 0.56% |
| 2025-12-08 | 31.08 | 30.67 | -0.43 | -1.38% | 30.60 | 31.13 | 31356 | 9629.49 | 0.72% |
| 2025-12-05 | 30.81 | 31.10 | 0.19 | 0.61% | 30.33 | 31.19 | 26840 | 8271.55 | 0.61% |
| 2025-12-04 | 31.00 | 30.91 | 0.19 | 0.62% | 30.63 | 31.24 | 22383 | 6902.02 | 0.51% |
| 2025-12-03 | 30.81 | 30.72 | -0.09 | -0.29% | 30.42 | 31.25 | 42953 | 13228.68 | 0.98% |
| 2025-12-02 | 31.30 | 30.81 | -0.49 | -1.57% | 30.60 | 32.17 | 76720 | 24019.01 | 1.76% |
| 2025-12-01 | 29.55 | 31.30 | 2.00 | 6.83% | 29.35 | 31.31 | 92300 | 28084.63 | 2.11% |
| 2025-11-28 | 28.70 | 29.30 | 0.75 | 2.63% | 28.42 | 29.50 | 35492 | 10313.55 | 0.81% |
| 2025-11-27 | 28.25 | 28.55 | 0.17 | 0.60% | 28.25 | 28.80 | 20336 | 5818.29 | 0.47% |
| 2025-11-26 | 28.85 | 28.38 | -0.42 | -1.46% | 28.30 | 29.00 | 26392 | 7560.25 | 0.60% |
| 2025-11-25 | 28.88 | 28.80 | 0.15 | 0.52% | 28.67 | 29.09 | 17627 | 5092.67 | 0.40% |
| 2025-11-24 | 28.72 | 28.65 | 0.15 | 0.53% | 28.27 | 28.83 | 18458 | 5266.91 | 0.42% |
沪光股份(605333)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。
