| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-22 | 13.85 | 13.77 | -0.04 | -0.29% | 13.66 | 13.85 | 36468 | 5011.83 | 1.17% |
| 2025-08-21 | 13.85 | 13.81 | -0.03 | -0.22% | 13.75 | 13.92 | 43044 | 5947.10 | 1.38% |
| 2025-08-20 | 13.75 | 13.84 | 0.09 | 0.65% | 13.68 | 13.85 | 44598 | 6152.90 | 1.43% |
| 2025-08-19 | 13.59 | 13.75 | 0.16 | 1.18% | 13.55 | 13.78 | 53633 | 7354.09 | 1.72% |
| 2025-08-18 | 13.56 | 13.59 | 0.03 | 0.22% | 13.50 | 13.64 | 55339 | 7517.47 | 1.78% |
| 2025-08-15 | 13.17 | 13.56 | 0.35 | 2.65% | 13.15 | 13.56 | 46029 | 6198.40 | 1.48% |
| 2025-08-14 | 13.50 | 13.21 | -0.32 | -2.37% | 13.21 | 13.55 | 47433 | 6346.42 | 1.52% |
| 2025-08-13 | 13.61 | 13.53 | -0.09 | -0.66% | 13.47 | 13.65 | 35962 | 4865.41 | 1.15% |
| 2025-08-12 | 13.71 | 13.62 | -0.09 | -0.66% | 13.46 | 13.75 | 45600 | 6186.50 | 1.46% |
| 2025-08-11 | 13.59 | 13.71 | 0.12 | 0.88% | 13.45 | 13.74 | 49070 | 6691.19 | 1.57% |
| 2025-08-08 | 13.43 | 13.59 | 0.10 | 0.74% | 13.41 | 13.78 | 67758 | 9238.49 | 2.17% |
| 2025-08-07 | 13.53 | 13.49 | -0.04 | -0.30% | 13.42 | 13.58 | 33089 | 4462.51 | 1.06% |
| 2025-08-06 | 13.60 | 13.53 | 0.00 | 0.00% | 13.43 | 13.60 | 34490 | 4665.22 | 1.11% |
| 2025-08-05 | 13.50 | 13.53 | 0.05 | 0.37% | 13.48 | 13.63 | 36953 | 5000.65 | 1.19% |
| 2025-08-04 | 13.36 | 13.48 | -0.01 | -0.07% | 13.29 | 13.50 | 33217 | 4463.06 | 1.07% |
| 2025-08-01 | 13.31 | 13.49 | 0.14 | 1.05% | 13.31 | 13.67 | 40114 | 5422.47 | 1.29% |
| 2025-07-31 | 13.61 | 13.35 | -0.31 | -2.27% | 13.30 | 13.71 | 49442 | 6669.20 | 1.59% |
| 2025-07-30 | 13.81 | 13.66 | -0.20 | -1.44% | 13.50 | 13.91 | 55142 | 7557.65 | 1.77% |
| 2025-07-29 | 13.90 | 13.86 | -0.04 | -0.29% | 13.57 | 13.91 | 62842 | 8625.03 | 2.02% |
| 2025-07-28 | 13.85 | 13.90 | 0.00 | 0.00% | 13.79 | 13.95 | 50616 | 7019.74 | 1.62% |
| 2025-07-25 | 14.10 | 14.00 | -0.09 | -0.64% | 13.97 | 14.20 | 66523 | 9345.62 | 2.14% |
| 2025-07-24 | 13.76 | 14.09 | 0.19 | 1.37% | 13.76 | 14.11 | 103161 | 14366.93 | 3.31% |
| 2025-07-23 | 14.30 | 13.90 | -0.34 | -2.39% | 13.88 | 14.47 | 163558 | 23136.25 | 5.25% |
| 2025-07-22 | 14.40 | 14.24 | -0.30 | -2.06% | 14.08 | 14.77 | 208840 | 29961.68 | 6.70% |
| 2025-07-21 | 14.11 | 14.54 | 0.55 | 3.93% | 14.09 | 14.58 | 201993 | 28954.50 | 6.48% |
| 2025-07-18 | 14.24 | 13.99 | -0.25 | -1.76% | 13.97 | 14.48 | 176121 | 24904.37 | 5.65% |
| 2025-07-17 | 13.85 | 14.24 | 0.21 | 1.50% | 13.65 | 14.31 | 266106 | 37321.46 | 8.54% |
| 2025-07-16 | 14.80 | 14.03 | -1.56 | -10.01% | 14.03 | 15.00 | 426078 | 60845.11 | 13.68% |
| 2025-07-15 | 16.72 | 15.59 | -1.17 | -6.98% | 15.58 | 18.44 | 551808 | 93562.91 | 17.71% |
| 2025-07-14 | 16.16 | 16.76 | 1.52 | 9.97% | 15.00 | 16.76 | 450830 | 71482.12 | 14.47% |
| 2025-07-11 | 15.24 | 15.24 | 1.39 | 10.04% | 15.24 | 15.24 | 31391 | 4783.99 | 1.01% |
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。
