| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 14.60 | 14.95 | 0.21 | 1.42% | 14.42 | 15.17 | 62368 | 9294.67 | 2.00% |
| 2026-02-05 | 15.10 | 14.74 | -0.25 | -1.67% | 14.70 | 15.70 | 77216 | 11645.44 | 2.48% |
| 2026-02-04 | 14.98 | 14.99 | 0.08 | 0.54% | 14.70 | 15.11 | 60057 | 8967.89 | 1.93% |
| 2026-02-03 | 14.34 | 14.91 | 0.64 | 4.48% | 14.23 | 15.04 | 86252 | 12696.31 | 2.77% |
| 2026-02-02 | 14.82 | 14.27 | -0.81 | -5.37% | 14.20 | 14.95 | 91985 | 13412.48 | 2.95% |
| 2026-01-30 | 14.99 | 15.08 | -0.12 | -0.79% | 14.61 | 15.46 | 119791 | 17885.40 | 3.85% |
| 2026-01-29 | 15.55 | 15.20 | -0.50 | -3.18% | 15.18 | 15.94 | 149465 | 23251.96 | 4.80% |
| 2026-01-28 | 15.06 | 15.70 | 0.65 | 4.32% | 14.96 | 15.99 | 161858 | 25312.03 | 5.20% |
| 2026-01-27 | 15.40 | 15.05 | -0.12 | -0.79% | 14.72 | 15.63 | 120326 | 18156.93 | 3.86% |
| 2026-01-26 | 15.00 | 15.17 | 0.33 | 2.22% | 14.74 | 15.25 | 142826 | 21410.70 | 4.58% |
| 2026-01-23 | 14.42 | 14.84 | 0.44 | 3.06% | 14.41 | 14.99 | 109306 | 16082.86 | 3.51% |
| 2026-01-22 | 14.27 | 14.40 | 0.10 | 0.70% | 14.18 | 14.48 | 87209 | 12524.25 | 2.80% |
| 2026-01-21 | 14.50 | 14.30 | -0.48 | -3.25% | 14.07 | 14.61 | 159275 | 22708.33 | 5.11% |
| 2026-01-20 | 13.73 | 14.78 | 1.08 | 7.88% | 13.62 | 15.06 | 255041 | 36668.39 | 8.19% |
| 2026-01-19 | 13.45 | 13.70 | 0.20 | 1.48% | 13.42 | 13.71 | 51009 | 6953.07 | 1.64% |
| 2026-01-16 | 13.77 | 13.50 | -0.25 | -1.82% | 13.34 | 13.78 | 59536 | 8044.38 | 1.91% |
| 2026-01-15 | 13.60 | 13.75 | 0.08 | 0.59% | 13.55 | 13.88 | 47209 | 6487.86 | 1.52% |
| 2026-01-14 | 13.70 | 13.67 | -0.15 | -1.09% | 13.44 | 13.95 | 91339 | 12545.51 | 2.93% |
| 2026-01-13 | 14.18 | 13.82 | -0.35 | -2.47% | 13.79 | 14.23 | 81307 | 11360.03 | 2.61% |
| 2026-01-12 | 13.95 | 14.17 | 0.22 | 1.58% | 13.92 | 14.18 | 99177 | 13954.80 | 3.18% |
| 2026-01-09 | 14.00 | 13.95 | -0.16 | -1.13% | 13.83 | 14.08 | 97702 | 13634.79 | 3.14% |
| 2026-01-08 | 14.60 | 14.11 | -0.06 | -0.42% | 14.06 | 14.80 | 114032 | 16310.85 | 3.66% |
| 2026-01-07 | 14.11 | 14.17 | 0.06 | 0.43% | 13.99 | 14.35 | 77964 | 11034.23 | 2.50% |
| 2026-01-06 | 13.72 | 14.11 | 0.43 | 3.14% | 13.68 | 14.37 | 117685 | 16606.53 | 3.78% |
| 2026-01-05 | 13.58 | 13.68 | 0.16 | 1.18% | 13.48 | 13.80 | 47783 | 6528.65 | 1.53% |
| 2025-12-31 | 13.66 | 13.52 | -0.14 | -1.02% | 13.40 | 13.78 | 42731 | 5784.47 | 1.37% |
| 2025-12-30 | 13.73 | 13.66 | -0.22 | -1.59% | 13.60 | 13.91 | 48351 | 6646.07 | 1.55% |
| 2025-12-29 | 13.94 | 13.88 | -0.13 | -0.93% | 13.76 | 14.07 | 57193 | 7945.96 | 1.84% |
| 2025-12-26 | 14.07 | 14.01 | 0.19 | 1.37% | 13.87 | 14.26 | 99261 | 13972.07 | 3.19% |
| 2025-12-25 | 13.70 | 13.82 | 0.13 | 0.95% | 13.50 | 13.87 | 65810 | 9043.48 | 2.11% |
| 2025-12-24 | 13.73 | 13.69 | 0.00 | 0.00% | 13.56 | 13.84 | 43921 | 6011.75 | 1.41% |
| 2025-12-23 | 13.48 | 13.69 | 0.20 | 1.48% | 13.43 | 13.85 | 74878 | 10228.33 | 2.40% |
| 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% |
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。
