| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-08 | 37.01 | 34.22 | -2.23 | -6.12% | 33.99 | 37.02 | 73201 | 25662.15 | 1.68% |
| 2025-08-07 | 35.44 | 36.45 | 1.01 | 2.85% | 34.90 | 37.13 | 61394 | 22044.04 | 1.41% |
| 2025-08-06 | 35.18 | 35.44 | 0.40 | 1.14% | 34.88 | 35.53 | 36782 | 12951.04 | 0.84% |
| 2025-08-05 | 35.77 | 35.04 | -0.71 | -1.99% | 34.80 | 35.80 | 46312 | 16239.90 | 1.06% |
| 2025-08-04 | 33.80 | 35.75 | 2.01 | 5.96% | 32.75 | 36.11 | 87424 | 30174.27 | 2.00% |
| 2025-08-01 | 33.25 | 33.74 | 0.76 | 2.30% | 32.90 | 34.30 | 59000 | 19942.64 | 1.35% |
| 2025-07-31 | 32.89 | 32.98 | 0.08 | 0.24% | 32.43 | 33.73 | 51195 | 16935.78 | 1.17% |
| 2025-07-30 | 33.79 | 32.90 | -0.91 | -2.69% | 32.53 | 33.79 | 53596 | 17717.48 | 1.23% |
| 2025-07-29 | 32.20 | 33.81 | 1.79 | 5.59% | 32.00 | 34.24 | 83289 | 27481.32 | 1.91% |
| 2025-07-28 | 30.50 | 32.02 | 1.60 | 5.26% | 29.90 | 32.78 | 83338 | 26577.68 | 1.91% |
| 2025-07-25 | 31.00 | 30.42 | -0.61 | -1.97% | 30.26 | 31.24 | 36528 | 11151.01 | 0.84% |
| 2025-07-24 | 31.18 | 31.03 | 0.15 | 0.49% | 30.70 | 31.45 | 38301 | 11891.64 | 0.88% |
| 2025-07-23 | 32.01 | 30.88 | -1.62 | -4.98% | 30.80 | 32.35 | 64470 | 20234.47 | 1.48% |
| 2025-07-22 | 30.12 | 32.50 | 2.39 | 7.94% | 30.00 | 32.51 | 110235 | 34925.62 | 2.52% |
| 2025-07-21 | 30.11 | 30.11 | 0.13 | 0.43% | 29.63 | 30.54 | 36259 | 10855.71 | 0.83% |
| 2025-07-18 | 30.22 | 29.98 | -0.14 | -0.46% | 29.69 | 30.34 | 37096 | 11097.17 | 0.85% |
| 2025-07-17 | 29.60 | 30.12 | 0.45 | 1.52% | 29.41 | 30.48 | 62412 | 18744.15 | 1.43% |
| 2025-07-16 | 28.98 | 29.67 | 0.69 | 2.38% | 28.70 | 29.69 | 55043 | 16083.76 | 1.26% |
| 2025-07-15 | 28.11 | 28.98 | 0.59 | 2.08% | 28.11 | 29.14 | 45017 | 12929.11 | 1.03% |
| 2025-07-14 | 29.10 | 28.39 | -0.53 | -1.83% | 28.18 | 29.11 | 31978 | 9092.42 | 0.73% |
| 2025-07-11 | 28.57 | 28.92 | 0.18 | 0.63% | 28.48 | 29.01 | 35421 | 10200.96 | 0.81% |
| 2025-07-10 | 28.00 | 28.74 | -0.14 | -0.48% | 28.00 | 29.03 | 52512 | 15073.31 | 1.20% |
| 2025-07-09 | 27.90 | 28.88 | 1.43 | 5.21% | 27.90 | 29.50 | 122896 | 35589.73 | 2.81% |
| 2025-07-08 | 26.52 | 27.45 | 0.80 | 3.00% | 26.52 | 27.45 | 35796 | 9706.75 | 0.82% |
| 2025-07-07 | 26.90 | 26.65 | -0.47 | -1.73% | 26.55 | 27.00 | 23804 | 6355.12 | 0.54% |
| 2025-07-04 | 27.22 | 27.12 | 0.02 | 0.07% | 26.81 | 27.37 | 23596 | 6414.33 | 0.54% |
| 2025-07-03 | 27.00 | 27.10 | 0.25 | 0.93% | 26.85 | 27.32 | 23362 | 6324.80 | 0.53% |
| 2025-07-02 | 27.28 | 26.85 | -0.42 | -1.54% | 26.82 | 27.28 | 23101 | 6220.12 | 0.53% |
| 2025-07-01 | 27.40 | 27.27 | -0.18 | -0.66% | 27.11 | 27.42 | 22635 | 6158.84 | 0.52% |
| 2025-06-30 | 27.31 | 27.45 | 0.15 | 0.55% | 27.11 | 27.50 | 28215 | 7729.49 | 0.65% |
| 2025-06-27 | 27.80 | 27.30 | 0.19 | 0.70% | 27.20 | 27.90 | 28067 | 7693.01 | 0.64% |
| 2025-06-26 | 27.49 | 27.11 | -0.33 | -1.20% | 27.02 | 27.49 | 25380 | 6911.56 | 0.58% |
| 2025-06-25 | 27.35 | 27.44 | 0.10 | 0.37% | 27.08 | 27.55 | 32497 | 8877.36 | 0.74% |
| 2025-06-24 | 26.66 | 27.34 | 0.89 | 3.36% | 26.66 | 27.87 | 51755 | 14194.10 | 1.18% |
| 2025-06-23 | 26.37 | 26.45 | 0.09 | 0.34% | 26.11 | 26.60 | 16452 | 4332.46 | 0.38% |
| 2025-06-20 | 26.72 | 26.36 | -0.36 | -1.35% | 26.33 | 26.80 | 16046 | 4259.49 | 0.37% |
| 2025-06-19 | 26.80 | 26.72 | -0.09 | -0.34% | 26.55 | 27.28 | 19946 | 5353.53 | 0.46% |
| 2025-06-18 | 26.38 | 26.81 | 0.40 | 1.51% | 26.17 | 26.91 | 23157 | 6166.34 | 0.53% |
| 2025-06-17 | 27.22 | 26.41 | -0.74 | -2.73% | 26.36 | 27.23 | 31213 | 8327.43 | 0.71% |
| 2025-06-16 | 27.11 | 27.15 | -0.11 | -0.40% | 26.76 | 27.20 | 17306 | 4679.07 | 0.40% |
| 2025-06-13 | 27.57 | 27.26 | -0.39 | -1.41% | 27.25 | 27.85 | 27292 | 7469.41 | 0.62% |
| 2025-06-12 | 27.76 | 27.65 | -0.15 | -0.54% | 27.42 | 28.09 | 22723 | 6304.53 | 0.52% |
| 2025-06-11 | 28.75 | 28.03 | -0.06 | -0.21% | 27.91 | 28.75 | 48660 | 13761.20 | 1.11% |
| 2025-06-10 | 27.80 | 28.09 | 0.29 | 1.04% | 27.33 | 28.10 | 34515 | 9595.98 | 0.79% |
| 2025-06-09 | 27.75 | 27.80 | 0.14 | 0.51% | 27.58 | 27.98 | 23249 | 6461.28 | 0.53% |
| 2025-06-06 | 28.11 | 27.66 | -0.47 | -1.67% | 27.62 | 28.15 | 40946 | 11369.47 | 0.94% |
| 2025-06-05 | 28.50 | 28.13 | -0.19 | -0.67% | 28.00 | 28.51 | 35652 | 10033.99 | 0.82% |
| 2025-06-04 | 28.60 | 28.32 | -0.30 | -1.05% | 28.17 | 28.61 | 28050 | 7960.97 | 0.64% |
| 2025-06-03 | 27.90 | 28.62 | 0.09 | 0.32% | 27.73 | 28.89 | 54097 | 15314.19 | 1.24% |
| 2025-05-30 | 29.55 | 28.53 | -0.74 | -2.53% | 28.43 | 29.60 | 36706 | 10555.52 | 0.84% |
| 2025-05-29 | 28.90 | 29.27 | 0.67 | 2.34% | 28.90 | 30.18 | 64112 | 19008.70 | 1.47% |
| 2025-05-28 | 29.40 | 28.60 | -0.70 | -2.39% | 28.50 | 29.65 | 34140 | 9857.42 | 0.78% |
| 2025-05-27 | 29.80 | 29.30 | -0.69 | -2.30% | 28.80 | 29.80 | 60344 | 17653.65 | 1.38% |
| 2025-05-26 | 30.22 | 29.99 | -0.32 | -1.06% | 29.31 | 30.50 | 76018 | 22729.38 | 1.74% |
| 2025-05-23 | 28.56 | 30.31 | 1.71 | 5.98% | 28.06 | 31.00 | 162475 | 48558.61 | 3.72% |
| 2025-05-22 | 27.82 | 28.60 | 0.79 | 2.84% | 27.52 | 29.00 | 74559 | 21249.83 | 1.71% |
| 2025-05-21 | 27.88 | 27.81 | 0.00 | 0.00% | 27.47 | 28.04 | 30073 | 8339.65 | 0.69% |
| 2025-05-20 | 27.76 | 27.81 | 0.05 | 0.18% | 27.48 | 28.10 | 33885 | 9427.59 | 0.78% |
| 2025-05-19 | 28.15 | 27.76 | -0.35 | -1.25% | 27.50 | 28.25 | 43784 | 12132.91 | 1.00% |
| 2025-05-16 | 28.30 | 28.11 | -0.31 | -1.09% | 28.00 | 28.98 | 59294 | 16846.40 | 1.36% |
| 2025-05-15 | 29.22 | 28.42 | -1.00 | -3.40% | 28.38 | 29.37 | 45671 | 13090.59 | 1.05% |
| 2025-05-14 | 29.55 | 29.42 | -0.30 | -1.01% | 29.21 | 29.85 | 46937 | 13821.68 | 1.07% |
| 2025-05-13 | 29.99 | 29.72 | 0.11 | 0.37% | 29.70 | 30.58 | 77631 | 23391.28 | 1.78% |
| 2025-05-12 | 29.44 | 29.61 | 0.60 | 2.07% | 29.26 | 29.80 | 41545 | 12256.29 | 0.95% |
| 2025-05-09 | 29.97 | 29.01 | -0.95 | -3.17% | 28.93 | 29.97 | 44028 | 12837.89 | 1.01% |
| 2025-05-08 | 29.57 | 29.96 | 0.35 | 1.18% | 29.36 | 30.63 | 47297 | 14254.44 | 1.08% |
| 2025-05-07 | 30.40 | 29.61 | -0.77 | -2.53% | 29.21 | 31.13 | 68877 | 20598.94 | 1.58% |
| 2025-05-06 | 30.29 | 30.38 | 0.38 | 1.27% | 30.00 | 30.58 | 56927 | 17237.61 | 1.30% |
| 2025-04-30 | 28.92 | 30.00 | 1.08 | 3.73% | 28.45 | 30.42 | 54368 | 16069.95 | 1.24% |
| 2025-04-29 | 30.13 | 28.92 | -1.21 | -4.02% | 28.36 | 30.13 | 88406 | 25628.65 | 2.02% |
| 2025-04-28 | 30.99 | 30.13 | -1.83 | -5.73% | 29.90 | 31.22 | 91152 | 27703.40 | 2.09% |
| 2025-04-25 | 32.00 | 31.96 | 0.74 | 2.37% | 31.51 | 32.50 | 60408 | 19327.19 | 1.38% |
| 2025-04-24 | 31.79 | 31.22 | -0.39 | -1.23% | 30.84 | 31.79 | 35033 | 10951.48 | 0.80% |
| 2025-04-23 | 31.14 | 31.61 | 0.66 | 2.13% | 30.88 | 31.98 | 43374 | 13671.19 | 0.99% |
| 2025-04-22 | 31.45 | 30.95 | -0.52 | -1.65% | 30.88 | 31.67 | 25542 | 7974.80 | 0.58% |
| 2025-04-21 | 29.88 | 31.47 | 1.48 | 4.93% | 29.75 | 31.88 | 40891 | 12788.19 | 0.94% |
| 2025-04-18 | 30.40 | 29.99 | -0.18 | -0.60% | 29.58 | 30.40 | 24263 | 7252.80 | 0.56% |
| 2025-04-17 | 30.00 | 30.17 | -0.35 | -1.15% | 30.00 | 30.70 | 24085 | 7317.42 | 0.55% |
| 2025-04-16 | 31.40 | 30.52 | -0.56 | -1.80% | 29.98 | 32.00 | 27801 | 8518.66 | 0.64% |
| 2025-04-15 | 31.77 | 31.08 | -0.46 | -1.46% | 31.00 | 31.84 | 41819 | 13108.84 | 0.96% |
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。
