| 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 | 16.79 | 16.94 | 0.22 | 1.32% | 16.76 | 17.20 | 46602 | 7927.74 | 1.01% | 0.00 |
| 2025-12-19 | 16.62 | 16.72 | 0.23 | 1.39% | 16.53 | 16.88 | 39647 | 6641.81 | 0.86% | 0.00 |
| 2025-12-18 | 16.79 | 16.49 | -0.23 | -1.38% | 16.47 | 16.86 | 38015 | 6327.11 | 0.83% | 0.00 |
| 2025-12-17 | 16.54 | 16.72 | 0.22 | 1.33% | 16.24 | 16.80 | 39379 | 6502.98 | 0.86% | 0.00 |
| 2025-12-16 | 16.68 | 16.50 | -0.27 | -1.61% | 16.40 | 16.79 | 50210 | 8289.69 | 1.09% | 0.00 |
| 2025-12-15 | 16.81 | 16.77 | -0.16 | -0.95% | 16.70 | 17.03 | 29520 | 4981.94 | 0.64% | 0.00 |
| 2025-12-12 | 17.00 | 16.93 | 0.12 | 0.71% | 16.66 | 17.10 | 38586 | 6528.74 | 0.84% | 0.00 |
| 2025-12-11 | 17.20 | 16.81 | -0.37 | -2.15% | 16.81 | 17.20 | 46710 | 7913.53 | 1.02% | 0.00 |
| 2025-12-10 | 17.09 | 17.18 | 0.02 | 0.12% | 16.93 | 17.30 | 37317 | 6390.86 | 0.81% | 6.63 |
| 2025-12-09 | 17.18 | 17.16 | -0.15 | -0.87% | 17.10 | 17.53 | 44051 | 7630.54 | 0.96% | 0.00 |
| 2025-12-08 | 17.29 | 17.31 | 0.04 | 0.23% | 17.27 | 17.55 | 49870 | 8675.83 | 1.09% | 0.00 |
| 2025-12-05 | 17.09 | 17.27 | 0.23 | 1.35% | 16.76 | 17.30 | 37465 | 6380.80 | 0.82% | 0.00 |
| 2025-12-04 | 17.29 | 17.04 | -0.26 | -1.50% | 16.91 | 17.41 | 38372 | 6542.03 | 0.83% | 0.00 |
| 2025-12-03 | 17.78 | 17.30 | -0.43 | -2.43% | 17.26 | 17.89 | 48013 | 8353.33 | 1.04% | 0.00 |
| 2025-12-02 | 17.95 | 17.73 | -0.19 | -1.06% | 17.64 | 18.34 | 89581 | 15950.65 | 1.95% | 0.00 |
| 2025-12-01 | 17.90 | 17.92 | 0.05 | 0.28% | 17.71 | 18.10 | 53461 | 9575.76 | 1.16% | 0.00 |
| 2025-11-28 | 18.00 | 17.87 | 0.02 | 0.11% | 17.61 | 18.16 | 71422 | 12735.41 | 1.55% | 0.00 |
| 2025-11-27 | 18.30 | 17.85 | -0.25 | -1.38% | 17.85 | 18.84 | 128339 | 23333.00 | 2.79% | 0.00 |
| 2025-11-26 | 17.78 | 18.10 | 0.30 | 1.69% | 17.50 | 18.88 | 140668 | 25601.33 | 3.06% | 0.00 |
| 2025-11-25 | 17.22 | 17.80 | 0.68 | 3.97% | 17.17 | 18.15 | 92065 | 16422.93 | 2.00% | 0.00 |
| 2025-11-24 | 17.10 | 17.12 | 0.15 | 0.88% | 16.81 | 17.38 | 77802 | 13293.42 | 1.69% | 0.00 |
| 2025-11-21 | 17.04 | 16.97 | -0.11 | -0.64% | 16.93 | 17.76 | 115413 | 19994.85 | 2.51% | 0.00 |
| 2025-11-20 | 17.40 | 17.08 | -0.18 | -1.04% | 16.81 | 17.58 | 64486 | 10989.94 | 1.40% | 0.00 |
| 2025-11-19 | 17.49 | 17.26 | -0.22 | -1.26% | 17.14 | 17.56 | 48666 | 8414.92 | 1.06% | 0.00 |
| 2025-11-18 | 17.80 | 17.48 | -0.27 | -1.52% | 17.41 | 17.81 | 55301 | 9705.44 | 1.20% | 0.00 |
| 2025-11-17 | 17.84 | 17.75 | -0.17 | -0.95% | 17.61 | 18.05 | 48582 | 8629.87 | 1.06% | 0.00 |
| 2025-11-14 | 17.88 | 17.92 | -0.08 | -0.44% | 17.72 | 18.23 | 48536 | 8735.08 | 1.06% | 0.00 |
| 2025-11-13 | 17.82 | 18.00 | 0.25 | 1.41% | 17.67 | 18.14 | 56482 | 10142.65 | 1.23% | 0.00 |
| 2025-11-12 | 18.10 | 17.75 | -0.35 | -1.93% | 17.70 | 18.10 | 51529 | 9207.18 | 1.12% | 0.00 |
| 2025-11-11 | 18.14 | 18.10 | -0.02 | -0.11% | 17.83 | 18.34 | 67483 | 12168.72 | 1.47% | 0.00 |
| 2025-11-10 | 18.07 | 18.12 | 0.10 | 0.55% | 17.79 | 18.35 | 53529 | 9645.56 | 1.16% | 0.00 |
| 2025-11-07 | 17.96 | 18.02 | -0.02 | -0.11% | 17.75 | 18.16 | 40166 | 7216.69 | 0.87% | 0.00 |
| 2025-11-06 | 18.00 | 18.04 | 0.07 | 0.39% | 17.86 | 18.24 | 52958 | 9545.26 | 1.15% | 0.00 |
| 2025-11-05 | 17.85 | 17.97 | -0.09 | -0.50% | 17.70 | 18.09 | 51720 | 9271.92 | 1.13% | 0.00 |
| 2025-11-04 | 18.50 | 18.06 | -0.50 | -2.69% | 17.92 | 18.87 | 85118 | 15555.33 | 1.85% | 0.00 |
| 2025-11-03 | 18.02 | 18.56 | 0.53 | 2.94% | 17.54 | 18.65 | 117812 | 21353.02 | 2.56% | 0.00 |
| 2025-10-31 | 17.60 | 18.03 | 0.21 | 1.18% | 17.51 | 18.35 | 58644 | 10619.65 | 1.28% | 0.00 |
| 2025-10-30 | 17.99 | 17.82 | -0.17 | -0.94% | 17.68 | 18.23 | 60958 | 10924.98 | 1.33% | 0.00 |
| 2025-10-29 | 18.00 | 17.99 | -0.10 | -0.55% | 17.86 | 18.18 | 56649 | 10191.70 | 1.23% | 0.00 |
| 2025-10-28 | 18.01 | 18.09 | -0.02 | -0.11% | 17.91 | 18.30 | 53737 | 9748.33 | 1.17% | 0.00 |
| 2025-10-27 | 18.16 | 18.11 | 0.06 | 0.33% | 18.02 | 18.55 | 75754 | 13813.08 | 1.65% | 0.00 |
| 2025-10-24 | 17.98 | 18.05 | 0.22 | 1.23% | 17.86 | 18.20 | 71424 | 12899.36 | 1.55% | 0.00 |
| 2025-10-23 | 17.88 | 17.83 | -0.05 | -0.28% | 17.50 | 17.91 | 52068 | 9203.36 | 1.13% | 0.00 |
| 2025-10-22 | 18.03 | 17.88 | -0.15 | -0.83% | 17.69 | 18.08 | 64047 | 11424.93 | 1.39% | 0.00 |
| 2025-10-21 | 17.58 | 18.03 | 0.58 | 3.32% | 17.40 | 18.33 | 98437 | 17725.14 | 2.14% | 0.00 |
| 2025-10-20 | 17.59 | 17.45 | 0.20 | 1.16% | 17.30 | 17.86 | 85571 | 15062.45 | 1.86% | 0.00 |
| 2025-10-17 | 18.02 | 17.25 | -0.90 | -4.96% | 17.23 | 18.26 | 116537 | 20609.47 | 2.54% | 0.00 |
| 2025-10-16 | 19.15 | 18.15 | -1.03 | -5.37% | 18.02 | 19.15 | 172949 | 31809.33 | 3.77% | 0.00 |
| 2025-10-15 | 19.03 | 19.18 | 0.39 | 2.08% | 18.74 | 19.54 | 107054 | 20381.04 | 2.33% | 0.00 |
| 2025-10-14 | 20.29 | 18.79 | -1.42 | -7.03% | 18.65 | 20.53 | 166838 | 32333.81 | 3.63% | 0.00 |
| 2025-10-13 | 19.30 | 20.21 | -0.49 | -2.37% | 19.29 | 20.96 | 129687 | 26161.99 | 2.82% | 0.00 |
| 2025-10-10 | 21.63 | 20.70 | -1.01 | -4.65% | 20.41 | 21.85 | 154742 | 32350.05 | 3.37% | 0.00 |
| 2025-10-09 | 21.60 | 21.71 | 0.46 | 2.16% | 20.96 | 22.03 | 146949 | 31622.78 | 3.20% | 0.00 |
| 2025-09-30 | 21.18 | 21.25 | 0.11 | 0.52% | 20.66 | 21.55 | 106135 | 22434.12 | 2.31% | 0.00 |
| 2025-09-29 | 20.09 | 21.14 | 1.03 | 5.12% | 19.70 | 21.55 | 162064 | 33465.92 | 3.53% | 0.00 |
| 2025-09-26 | 20.63 | 20.11 | -0.53 | -2.57% | 20.10 | 21.08 | 99599 | 20342.99 | 2.17% | 0.00 |
| 2025-09-25 | 20.97 | 20.64 | -0.32 | -1.53% | 20.63 | 21.30 | 106370 | 22166.05 | 2.32% | 0.00 |
| 2025-09-24 | 21.10 | 20.96 | -0.14 | -0.66% | 20.59 | 21.30 | 130575 | 27405.86 | 2.84% | 10.00 |
| 2025-09-23 | 22.39 | 21.10 | -0.53 | -2.45% | 20.03 | 22.39 | 206275 | 42832.03 | 4.49% | 0.00 |
| 2025-09-22 | 21.90 | 21.63 | -0.40 | -1.82% | 21.20 | 22.20 | 137697 | 29724.82 | 3.00% | 0.00 |
| 2025-09-19 | 22.45 | 22.03 | -0.60 | -2.65% | 21.95 | 23.18 | 160163 | 35980.60 | 3.49% | 0.00 |
| 2025-09-18 | 23.84 | 22.63 | -1.28 | -5.35% | 22.00 | 24.00 | 246068 | 56409.83 | 5.36% | 0.00 |
| 2025-09-17 | 23.84 | 23.91 | 0.01 | 0.04% | 23.58 | 25.30 | 263829 | 64262.47 | 5.74% | 0.00 |
| 2025-09-16 | 24.06 | 23.90 | 0.17 | 0.72% | 23.25 | 24.28 | 218784 | 52097.37 | 4.76% | 4.60 |
| 2025-09-15 | 22.48 | 23.73 | 1.90 | 8.70% | 22.02 | 24.10 | 327366 | 76021.59 | 7.13% | 0.00 |
| 2025-09-12 | 21.26 | 21.83 | 0.54 | 2.54% | 21.00 | 22.44 | 219269 | 47810.77 | 4.77% | 33.00 |
| 2025-09-11 | 21.50 | 21.29 | -0.32 | -1.48% | 21.00 | 22.43 | 243140 | 52330.18 | 5.29% | 0.00 |
| 2025-09-10 | 20.66 | 21.61 | 0.95 | 4.60% | 20.66 | 21.85 | 157862 | 33638.53 | 3.44% | 2.00 |
| 2025-09-09 | 21.70 | 20.66 | -1.18 | -5.40% | 20.51 | 21.83 | 136387 | 28593.50 | 2.97% | 0.00 |
| 2025-09-08 | 21.37 | 21.84 | 0.47 | 2.20% | 20.90 | 22.28 | 202969 | 44343.58 | 4.42% | 0.00 |
| 2025-09-05 | 20.88 | 21.37 | 0.77 | 3.74% | 20.37 | 21.62 | 167568 | 35428.22 | 3.65% | 7.00 |
| 2025-09-04 | 21.49 | 20.60 | -0.82 | -3.83% | 20.15 | 21.95 | 195080 | 41098.52 | 4.25% | 0.00 |
| 2025-09-03 | 21.46 | 21.42 | 0.34 | 1.61% | 20.92 | 21.73 | 193298 | 41252.59 | 4.21% | 0.00 |
| 2025-09-02 | 22.88 | 21.08 | -1.87 | -8.15% | 20.76 | 23.37 | 309049 | 66637.08 | 6.73% | 0.00 |
| 2025-09-01 | 21.43 | 22.95 | 1.05 | 4.79% | 21.35 | 23.78 | 338010 | 76815.91 | 7.36% | 0.00 |
| 2025-08-29 | 22.79 | 21.90 | -0.72 | -3.18% | 21.61 | 22.79 | 214217 | 47153.39 | 4.66% | 0.00 |
| 2025-08-28 | 22.56 | 22.62 | 0.05 | 0.22% | 21.62 | 22.98 | 311102 | 69070.99 | 6.77% | 0.00 |
| 2025-08-27 | 21.99 | 22.57 | 0.13 | 0.58% | 21.80 | 24.16 | 383803 | 89066.12 | 8.36% | 0.00 |
| 2025-08-26 | 20.20 | 22.44 | 1.99 | 9.73% | 20.19 | 22.65 | 381152 | 82341.91 | 8.30% | 0.00 |
| 2025-08-25 | 20.90 | 20.45 | -0.11 | -0.54% | 20.00 | 21.32 | 331143 | 68302.73 | 7.21% | 0.00 |
光峰科技(688007)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。
