| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-23 | 11.16 | 11.17 | 0.02 | 0.18% | 11.16 | 11.35 | 21790 | 2443.71 | 0.70% |
| 2025-04-22 | 11.18 | 11.15 | 0.05 | 0.45% | 11.05 | 11.25 | 20688 | 2309.36 | 0.66% |
| 2025-04-21 | 11.03 | 11.10 | 0.02 | 0.18% | 10.99 | 11.15 | 22039 | 2437.91 | 0.71% |
| 2025-04-18 | 11.45 | 11.08 | -0.12 | -1.07% | 10.96 | 11.49 | 21576 | 2405.31 | 0.69% |
| 2025-04-17 | 10.93 | 11.20 | 0.22 | 2.00% | 10.90 | 11.35 | 31928 | 3586.43 | 1.02% |
| 2025-04-16 | 11.14 | 10.98 | -0.19 | -1.70% | 10.80 | 11.24 | 22213 | 2436.89 | 0.71% |
| 2025-04-15 | 11.21 | 11.17 | 0.01 | 0.09% | 11.06 | 11.28 | 18373 | 2048.48 | 0.59% |
| 2025-04-14 | 11.09 | 11.16 | 0.16 | 1.45% | 11.09 | 11.43 | 28865 | 3238.93 | 0.92% |
| 2025-04-11 | 10.65 | 11.00 | 0.22 | 2.04% | 10.65 | 11.32 | 38724 | 4265.06 | 1.24% |
| 2025-04-10 | 10.62 | 10.78 | 0.28 | 2.67% | 10.62 | 10.94 | 38876 | 4204.08 | 1.25% |
| 2025-04-09 | 10.20 | 10.50 | -0.01 | -0.10% | 9.55 | 10.59 | 49304 | 5016.72 | 1.58% |
| 2025-04-08 | 10.80 | 10.51 | -0.65 | -5.82% | 10.23 | 11.15 | 63703 | 6758.40 | 2.04% |
| 2025-04-07 | 11.62 | 11.16 | -1.24 | -10.00% | 11.16 | 11.90 | 35744 | 4038.92 | 1.14% |
| 2025-04-03 | 12.33 | 12.40 | -0.31 | -2.44% | 12.24 | 12.78 | 48943 | 6103.47 | 1.57% |
| 2025-04-02 | 12.84 | 12.71 | -0.23 | -1.78% | 12.55 | 12.84 | 57722 | 7312.27 | 1.85% |
| 2025-04-01 | 12.68 | 12.94 | 0.24 | 1.89% | 12.55 | 12.95 | 89954 | 11488.84 | 2.88% |
| 2025-03-31 | 12.29 | 12.70 | 0.21 | 1.68% | 12.20 | 12.99 | 68219 | 8594.41 | 2.18% |
| 2025-03-28 | 12.59 | 12.49 | -0.19 | -1.50% | 12.28 | 12.64 | 49590 | 6176.64 | 1.59% |
| 2025-03-27 | 12.45 | 12.68 | 0.20 | 1.60% | 12.33 | 12.86 | 78454 | 9907.42 | 2.51% |
| 2025-03-26 | 12.30 | 12.48 | 0.21 | 1.71% | 12.21 | 12.51 | 43524 | 5408.65 | 1.39% |
| 2025-03-25 | 12.13 | 12.27 | 0.08 | 0.66% | 12.07 | 12.32 | 34311 | 4189.60 | 1.10% |
| 2025-03-24 | 12.36 | 12.19 | -0.10 | -0.81% | 11.86 | 12.37 | 44899 | 5425.13 | 1.44% |
| 2025-03-21 | 12.27 | 12.29 | -0.07 | -0.57% | 12.24 | 12.51 | 37440 | 4620.85 | 1.20% |
| 2025-03-20 | 12.51 | 12.36 | -0.27 | -2.14% | 12.36 | 12.66 | 58652 | 7313.38 | 1.88% |
| 2025-03-19 | 12.57 | 12.63 | -0.05 | -0.39% | 12.45 | 12.79 | 77234 | 9730.29 | 2.47% |
| 2025-03-18 | 13.10 | 12.68 | -0.11 | -0.86% | 12.66 | 13.33 | 138375 | 17978.23 | 4.43% |
| 2025-03-17 | 12.74 | 12.79 | 0.04 | 0.31% | 12.66 | 12.90 | 70282 | 8984.20 | 2.25% |
| 2025-03-14 | 12.97 | 12.75 | -0.15 | -1.16% | 12.62 | 13.02 | 96401 | 12300.01 | 3.09% |
| 2025-03-13 | 13.40 | 12.90 | -0.43 | -3.23% | 12.82 | 13.79 | 168864 | 22258.60 | 5.41% |
| 2025-03-12 | 12.12 | 13.33 | 1.21 | 9.98% | 12.09 | 13.33 | 165125 | 21382.01 | 5.29% |
| 2025-03-11 | 11.93 | 12.12 | 0.13 | 1.08% | 11.80 | 12.12 | 45309 | 5424.88 | 1.45% |
| 2025-03-10 | 11.69 | 11.99 | 0.26 | 2.22% | 11.63 | 11.99 | 51782 | 6158.70 | 1.66% |
| 2025-03-07 | 11.60 | 11.73 | 0.12 | 1.03% | 11.52 | 11.86 | 47397 | 5555.55 | 1.52% |
| 2025-03-06 | 11.47 | 11.61 | 0.15 | 1.31% | 11.40 | 11.62 | 35725 | 4122.60 | 1.14% |
| 2025-03-05 | 11.61 | 11.46 | -0.14 | -1.21% | 11.34 | 11.64 | 24222 | 2769.41 | 0.78% |
| 2025-03-04 | 11.59 | 11.60 | 0.02 | 0.17% | 11.43 | 11.64 | 30050 | 3460.68 | 0.96% |
| 2025-03-03 | 11.25 | 11.58 | 0.32 | 2.84% | 11.24 | 11.73 | 49758 | 5749.01 | 1.59% |
| 2025-02-28 | 11.57 | 11.26 | -0.32 | -2.76% | 11.22 | 11.59 | 29890 | 3400.54 | 0.96% |
| 2025-02-27 | 11.60 | 11.58 | -0.03 | -0.26% | 11.35 | 11.61 | 37509 | 4310.27 | 1.20% |
| 2025-02-26 | 11.46 | 11.61 | 0.10 | 0.87% | 11.46 | 11.68 | 46735 | 5424.03 | 1.50% |
| 2025-02-25 | 11.36 | 11.51 | 0.02 | 0.17% | 11.34 | 11.69 | 46467 | 5369.77 | 1.49% |
| 2025-02-24 | 11.52 | 11.49 | -0.05 | -0.43% | 11.30 | 11.52 | 44181 | 5040.06 | 1.42% |
| 2025-02-21 | 11.76 | 11.54 | -0.21 | -1.79% | 11.45 | 11.76 | 77325 | 8936.42 | 2.48% |
| 2025-02-20 | 11.14 | 11.75 | 0.60 | 5.38% | 11.10 | 12.10 | 118544 | 13838.36 | 3.80% |
| 2025-02-19 | 11.11 | 11.15 | 0.18 | 1.64% | 10.94 | 11.17 | 31941 | 3545.28 | 1.02% |
| 2025-02-18 | 11.25 | 10.97 | -0.30 | -2.66% | 10.95 | 11.36 | 42040 | 4685.99 | 1.35% |
| 2025-02-17 | 11.59 | 11.27 | -0.15 | -1.31% | 11.19 | 11.59 | 37561 | 4253.43 | 1.20% |
| 2025-02-14 | 11.42 | 11.42 | 0.06 | 0.53% | 11.30 | 11.55 | 24973 | 2853.02 | 0.80% |
| 2025-02-13 | 11.50 | 11.36 | -0.12 | -1.05% | 11.30 | 11.58 | 22884 | 2617.42 | 0.73% |
| 2025-02-12 | 11.79 | 11.48 | 0.05 | 0.44% | 11.42 | 11.83 | 42015 | 4863.26 | 1.35% |
| 2025-02-11 | 11.50 | 11.43 | -0.04 | -0.35% | 11.25 | 11.53 | 20650 | 2345.17 | 0.66% |
| 2025-02-10 | 11.29 | 11.47 | 0.19 | 1.68% | 11.20 | 11.47 | 22520 | 2553.44 | 0.72% |
| 2025-02-07 | 11.21 | 11.28 | 0.08 | 0.71% | 11.17 | 11.42 | 31754 | 3587.56 | 1.02% |
| 2025-02-06 | 10.96 | 11.20 | 0.25 | 2.28% | 10.83 | 11.20 | 26645 | 2941.29 | 0.85% |
| 2025-02-05 | 10.98 | 10.95 | 0.05 | 0.46% | 10.84 | 11.00 | 20103 | 2198.05 | 0.64% |
| 2025-01-27 | 10.97 | 10.90 | -0.09 | -0.82% | 10.88 | 11.20 | 18231 | 2011.89 | 0.58% |
| 2025-01-24 | 10.80 | 10.99 | 0.11 | 1.01% | 10.76 | 11.13 | 25181 | 2770.75 | 0.81% |
| 2025-01-23 | 10.94 | 10.88 | 0.03 | 0.28% | 10.85 | 11.12 | 20987 | 2311.91 | 0.67% |
| 2025-01-22 | 10.82 | 10.85 | -0.03 | -0.28% | 10.73 | 11.04 | 17926 | 1946.40 | 0.57% |
| 2025-01-21 | 11.04 | 10.88 | -0.16 | -1.45% | 10.79 | 11.15 | 18260 | 1985.71 | 0.58% |
| 2025-01-20 | 10.95 | 11.04 | 0.10 | 0.91% | 10.83 | 11.08 | 17405 | 1914.30 | 0.56% |
| 2025-01-17 | 10.85 | 10.94 | -0.02 | -0.18% | 10.84 | 11.00 | 16373 | 1787.62 | 0.52% |
| 2025-01-16 | 11.01 | 10.96 | 0.00 | 0.00% | 10.90 | 11.20 | 21387 | 2359.33 | 0.69% |
| 2025-01-15 | 11.09 | 10.96 | -0.12 | -1.08% | 10.93 | 11.13 | 21507 | 2367.29 | 0.69% |
| 2025-01-14 | 10.66 | 11.08 | 0.50 | 4.73% | 10.58 | 11.24 | 33611 | 3673.00 | 1.08% |
| 2025-01-13 | 10.42 | 10.58 | 0.07 | 0.67% | 10.23 | 10.67 | 18821 | 1968.38 | 0.60% |
| 2025-01-10 | 10.85 | 10.51 | -0.40 | -3.67% | 10.51 | 10.97 | 19374 | 2072.87 | 0.62% |
| 2025-01-09 | 10.86 | 10.91 | 0.04 | 0.37% | 10.78 | 11.02 | 17345 | 1897.25 | 0.56% |
| 2025-01-08 | 11.00 | 10.87 | -0.18 | -1.63% | 10.64 | 11.04 | 24061 | 2613.31 | 0.77% |
| 2025-01-07 | 10.85 | 11.05 | 0.17 | 1.56% | 10.76 | 11.06 | 19230 | 2096.91 | 0.62% |
| 2025-01-06 | 10.73 | 10.88 | 0.15 | 1.40% | 10.25 | 10.93 | 26149 | 2803.75 | 0.84% |
| 2025-01-03 | 11.37 | 10.73 | -0.66 | -5.79% | 10.60 | 11.53 | 46841 | 5134.35 | 1.50% |
| 2025-01-02 | 11.64 | 11.39 | -0.29 | -2.48% | 11.31 | 11.77 | 29641 | 3418.72 | 0.95% |
| 2024-12-31 | 12.05 | 11.68 | -0.36 | -2.99% | 11.58 | 12.14 | 41705 | 4911.86 | 1.34% |
| 2024-12-30 | 12.50 | 12.04 | -0.42 | -3.37% | 12.02 | 12.51 | 38413 | 4658.82 | 1.23% |
| 2024-12-27 | 12.45 | 12.46 | 0.01 | 0.08% | 12.39 | 12.63 | 25577 | 3204.80 | 0.82% |
| 2024-12-26 | 12.14 | 12.45 | 0.19 | 1.55% | 12.14 | 12.53 | 27564 | 3413.42 | 0.88% |
| 2024-12-25 | 12.40 | 12.26 | -0.19 | -1.53% | 11.89 | 12.44 | 36193 | 4390.82 | 1.16% |
| 2024-12-24 | 12.33 | 12.45 | 0.15 | 1.22% | 12.22 | 12.66 | 30798 | 3828.22 | 0.99% |
| 2024-12-23 | 13.04 | 12.30 | -0.79 | -6.04% | 12.30 | 13.13 | 51522 | 6505.25 | 1.65% |
晨光新材(605399)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。
