| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 13.61 | 13.49 | -0.06 | -0.44% | 13.46 | 13.68 | 43914 | 5951.42 | 1.41% |
| 2025-12-19 | 13.39 | 13.55 | 0.19 | 1.42% | 13.36 | 13.62 | 51569 | 6965.72 | 1.66% |
| 2025-12-18 | 13.20 | 13.36 | -0.01 | -0.07% | 13.16 | 13.74 | 58723 | 7933.93 | 1.88% |
| 2025-12-17 | 13.12 | 13.37 | 0.30 | 2.30% | 12.95 | 13.41 | 60994 | 8047.46 | 1.96% |
| 2025-12-16 | 13.50 | 13.07 | -0.44 | -3.26% | 12.96 | 13.50 | 64119 | 8406.92 | 2.06% |
| 2025-12-15 | 13.43 | 13.51 | 0.07 | 0.52% | 13.30 | 13.65 | 63664 | 8601.96 | 2.04% |
| 2025-12-12 | 13.71 | 13.44 | -0.24 | -1.75% | 13.43 | 13.90 | 83903 | 11397.79 | 2.69% |
| 2025-12-11 | 14.18 | 13.68 | -0.62 | -4.34% | 13.67 | 14.36 | 109181 | 15188.78 | 3.50% |
| 2025-12-10 | 15.14 | 14.30 | -0.81 | -5.36% | 14.26 | 15.15 | 143616 | 20822.77 | 4.61% |
| 2025-12-09 | 14.95 | 15.11 | 0.11 | 0.73% | 14.66 | 15.14 | 88568 | 13131.73 | 2.84% |
| 2025-12-08 | 15.01 | 15.00 | -0.06 | -0.40% | 14.83 | 15.18 | 95710 | 14348.41 | 3.07% |
| 2025-12-05 | 14.55 | 15.06 | 0.39 | 2.66% | 14.29 | 15.20 | 133656 | 19776.80 | 4.29% |
| 2025-12-04 | 15.20 | 14.67 | -0.87 | -5.60% | 14.63 | 15.43 | 167917 | 25080.63 | 5.39% |
| 2025-12-03 | 15.85 | 15.54 | -0.16 | -1.02% | 15.38 | 16.09 | 156634 | 24614.45 | 5.03% |
| 2025-12-02 | 15.88 | 15.70 | -0.35 | -2.18% | 15.58 | 16.00 | 152280 | 24022.14 | 4.89% |
| 2025-12-01 | 16.45 | 16.05 | -0.13 | -0.80% | 15.79 | 16.50 | 238039 | 38284.44 | 7.64% |
| 2025-11-28 | 16.00 | 16.18 | 0.19 | 1.19% | 15.60 | 16.95 | 383902 | 62843.34 | 12.32% |
| 2025-11-27 | 14.50 | 15.99 | 1.45 | 9.97% | 14.49 | 15.99 | 236077 | 36072.52 | 7.58% |
| 2025-11-26 | 15.26 | 14.54 | -1.12 | -7.15% | 14.52 | 15.39 | 253903 | 37768.81 | 8.15% |
| 2025-11-25 | 14.80 | 15.66 | 0.31 | 2.02% | 14.50 | 16.00 | 356101 | 54015.65 | 11.43% |
| 2025-11-24 | 15.35 | 15.35 | -1.71 | -10.02% | 15.35 | 15.86 | 87273 | 13428.23 | 2.80% |
| 2025-11-21 | 17.06 | 17.06 | -1.89 | -9.97% | 17.06 | 17.56 | 98869 | 16938.46 | 3.17% |
| 2025-11-20 | 18.00 | 18.95 | 1.26 | 7.12% | 17.75 | 19.46 | 553497 | 104555.86 | 17.77% |
| 2025-11-19 | 15.60 | 17.69 | 1.61 | 10.01% | 15.48 | 17.69 | 393732 | 66097.42 | 12.64% |
| 2025-11-18 | 15.88 | 16.08 | -0.05 | -0.31% | 15.37 | 16.90 | 348956 | 55793.71 | 11.20% |
| 2025-11-17 | 14.66 | 16.13 | 1.47 | 10.03% | 14.36 | 16.13 | 224666 | 34244.32 | 7.21% |
| 2025-11-14 | 14.89 | 14.66 | -0.39 | -2.59% | 14.65 | 15.20 | 173021 | 25687.19 | 5.55% |
| 2025-11-13 | 14.25 | 15.05 | 0.82 | 5.76% | 14.25 | 15.65 | 265205 | 40423.09 | 8.51% |
| 2025-11-12 | 14.70 | 14.23 | -0.47 | -3.20% | 14.17 | 14.71 | 107756 | 15416.07 | 3.46% |
| 2025-11-11 | 14.32 | 14.70 | 0.40 | 2.80% | 14.07 | 14.96 | 170026 | 24816.43 | 5.46% |
| 2025-11-10 | 14.36 | 14.30 | 0.04 | 0.28% | 14.26 | 14.78 | 201056 | 29073.80 | 6.45% |
| 2025-11-07 | 13.50 | 14.26 | 0.72 | 5.32% | 13.46 | 14.52 | 207888 | 29456.28 | 6.67% |
| 2025-11-06 | 13.58 | 13.54 | -0.14 | -1.02% | 13.49 | 13.80 | 63429 | 8630.29 | 2.04% |
| 2025-11-05 | 13.42 | 13.68 | 0.14 | 1.03% | 13.33 | 13.70 | 70561 | 9584.91 | 2.26% |
| 2025-11-04 | 13.29 | 13.54 | 0.26 | 1.96% | 13.24 | 13.88 | 115026 | 15686.86 | 3.69% |
| 2025-11-03 | 13.31 | 13.28 | 0.07 | 0.53% | 13.11 | 13.35 | 38595 | 5102.04 | 1.24% |
| 2025-10-31 | 12.89 | 13.21 | 0.03 | 0.23% | 12.71 | 13.22 | 61625 | 8017.92 | 1.98% |
| 2025-10-30 | 13.25 | 13.18 | -0.06 | -0.45% | 13.12 | 13.36 | 44937 | 5948.94 | 1.44% |
| 2025-10-29 | 13.40 | 13.24 | -0.16 | -1.19% | 13.09 | 13.45 | 54252 | 7165.88 | 1.74% |
| 2025-10-28 | 13.25 | 13.40 | 0.06 | 0.45% | 13.23 | 13.44 | 56650 | 7579.39 | 1.82% |
| 2025-10-27 | 13.23 | 13.34 | 0.11 | 0.83% | 13.15 | 13.39 | 59088 | 7860.24 | 1.90% |
| 2025-10-24 | 13.54 | 13.23 | -0.28 | -2.07% | 13.10 | 13.54 | 72254 | 9594.98 | 2.32% |
| 2025-10-23 | 13.34 | 13.51 | 0.10 | 0.75% | 13.21 | 13.55 | 90647 | 12166.31 | 2.91% |
| 2025-10-22 | 13.34 | 13.41 | 0.03 | 0.22% | 13.24 | 13.45 | 90729 | 12117.79 | 2.91% |
| 2025-10-21 | 13.66 | 13.38 | -0.29 | -2.12% | 13.33 | 13.67 | 156507 | 20999.51 | 5.02% |
| 2025-10-20 | 12.48 | 13.67 | 1.24 | 9.98% | 12.48 | 13.67 | 97806 | 13048.50 | 3.14% |
| 2025-10-17 | 12.64 | 12.43 | -0.20 | -1.58% | 12.39 | 12.82 | 25353 | 3181.04 | 0.81% |
| 2025-10-16 | 12.79 | 12.63 | -0.13 | -1.02% | 12.60 | 12.80 | 20597 | 2610.30 | 0.66% |
| 2025-10-15 | 12.60 | 12.76 | 0.16 | 1.27% | 12.59 | 12.85 | 29536 | 3764.40 | 0.95% |
| 2025-10-14 | 12.80 | 12.60 | -0.16 | -1.25% | 12.50 | 12.89 | 33817 | 4297.94 | 1.09% |
| 2025-10-13 | 12.40 | 12.76 | 0.06 | 0.47% | 12.12 | 12.78 | 34135 | 4278.93 | 1.10% |
| 2025-10-10 | 12.65 | 12.70 | 0.00 | 0.00% | 12.62 | 12.79 | 24378 | 3098.41 | 0.78% |
| 2025-10-09 | 12.62 | 12.70 | 0.07 | 0.55% | 12.57 | 12.73 | 30363 | 3841.38 | 0.97% |
| 2025-09-30 | 12.65 | 12.63 | 0.00 | 0.00% | 12.59 | 12.71 | 20522 | 2597.18 | 0.66% |
| 2025-09-29 | 12.43 | 12.63 | 0.20 | 1.61% | 12.28 | 12.65 | 30422 | 3813.51 | 0.98% |
| 2025-09-26 | 12.33 | 12.43 | 0.02 | 0.16% | 12.33 | 12.58 | 21331 | 2658.61 | 0.68% |
| 2025-09-25 | 12.59 | 12.41 | -0.18 | -1.43% | 12.39 | 12.69 | 25726 | 3222.13 | 0.83% |
| 2025-09-24 | 12.27 | 12.59 | 0.29 | 2.36% | 12.23 | 12.62 | 39367 | 4902.14 | 1.26% |
| 2025-09-23 | 12.63 | 12.30 | -0.28 | -2.23% | 12.03 | 12.63 | 47850 | 5866.75 | 1.54% |
| 2025-09-22 | 12.70 | 12.58 | -0.08 | -0.63% | 12.40 | 12.71 | 32995 | 4133.04 | 1.06% |
| 2025-09-19 | 12.83 | 12.66 | -0.13 | -1.02% | 12.50 | 12.93 | 55411 | 7015.49 | 1.78% |
| 2025-09-18 | 13.10 | 12.79 | -0.29 | -2.22% | 12.69 | 13.13 | 49959 | 6461.72 | 1.60% |
| 2025-09-17 | 13.30 | 13.08 | -0.20 | -1.51% | 13.03 | 13.30 | 48876 | 6411.88 | 1.57% |
| 2025-09-16 | 13.37 | 13.28 | 0.01 | 0.08% | 13.09 | 13.37 | 36960 | 4889.05 | 1.19% |
| 2025-09-15 | 13.47 | 13.27 | -0.15 | -1.12% | 13.24 | 13.52 | 28146 | 3748.58 | 0.90% |
| 2025-09-12 | 13.52 | 13.42 | -0.09 | -0.67% | 13.37 | 13.60 | 40852 | 5496.79 | 1.31% |
| 2025-09-11 | 13.53 | 13.51 | -0.07 | -0.52% | 13.38 | 13.54 | 40543 | 5448.40 | 1.30% |
| 2025-09-10 | 13.80 | 13.58 | -0.22 | -1.59% | 13.49 | 13.83 | 48800 | 6632.73 | 1.57% |
| 2025-09-09 | 13.77 | 13.80 | 0.03 | 0.22% | 13.69 | 14.00 | 73283 | 10141.41 | 2.35% |
| 2025-09-08 | 13.60 | 13.77 | 0.26 | 1.92% | 13.50 | 13.79 | 76778 | 10488.78 | 2.46% |
| 2025-09-05 | 13.13 | 13.51 | 0.67 | 5.22% | 12.89 | 13.52 | 85074 | 11335.03 | 2.73% |
| 2025-09-04 | 12.87 | 12.84 | 0.04 | 0.31% | 12.65 | 13.02 | 37549 | 4842.75 | 1.21% |
| 2025-09-03 | 13.13 | 12.80 | -0.26 | -1.99% | 12.71 | 13.18 | 33937 | 4381.62 | 1.09% |
| 2025-09-02 | 13.33 | 13.06 | -0.14 | -1.06% | 12.91 | 13.33 | 45163 | 5902.91 | 1.45% |
| 2025-09-01 | 13.07 | 13.20 | 0.13 | 0.99% | 13.03 | 13.32 | 32749 | 4319.86 | 1.05% |
| 2025-08-29 | 13.18 | 13.07 | -0.06 | -0.46% | 13.00 | 13.19 | 43035 | 5634.72 | 1.38% |
| 2025-08-28 | 13.20 | 13.13 | -0.11 | -0.83% | 12.68 | 13.40 | 58120 | 7579.39 | 1.87% |
| 2025-08-27 | 13.74 | 13.24 | -0.50 | -3.64% | 13.21 | 13.76 | 60599 | 8193.45 | 1.95% |
| 2025-08-26 | 13.70 | 13.74 | 0.03 | 0.22% | 13.57 | 13.82 | 41775 | 5733.91 | 1.34% |
| 2025-08-25 | 13.79 | 13.71 | -0.06 | -0.44% | 13.63 | 13.87 | 49826 | 6838.88 | 1.60% |
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。
