| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-22 | 18.80 | 20.56 | 1.36 | 7.08% | 18.76 | 20.83 | 385245 | 78201.93 | 8.39% | 0.00 |
| 2025-08-21 | 19.50 | 19.20 | -0.38 | -1.94% | 19.05 | 20.18 | 198697 | 38801.67 | 4.33% | 0.00 |
| 2025-08-20 | 19.40 | 19.58 | 0.07 | 0.36% | 18.81 | 19.85 | 231538 | 44834.74 | 5.04% | 0.00 |
| 2025-08-19 | 18.25 | 19.51 | 1.26 | 6.90% | 17.90 | 20.00 | 397650 | 76294.67 | 8.66% | 0.00 |
| 2025-08-18 | 16.65 | 18.25 | 1.67 | 10.07% | 16.65 | 18.74 | 308680 | 55431.69 | 6.72% | 30.00 |
| 2025-08-15 | 16.08 | 16.58 | 0.47 | 2.92% | 16.08 | 16.65 | 86701 | 14271.41 | 1.89% | 0.00 |
| 2025-08-14 | 16.58 | 16.11 | -0.46 | -2.78% | 16.06 | 16.63 | 99744 | 16220.85 | 2.17% | 0.00 |
| 2025-08-13 | 16.48 | 16.57 | 0.11 | 0.67% | 16.41 | 16.84 | 94606 | 15731.42 | 2.06% | 0.00 |
| 2025-08-12 | 16.45 | 16.46 | 0.07 | 0.43% | 16.18 | 16.54 | 73889 | 12099.14 | 1.61% | 0.00 |
| 2025-08-11 | 16.25 | 16.39 | 0.14 | 0.86% | 16.11 | 16.49 | 91274 | 14962.06 | 1.99% | 0.00 |
| 2025-08-08 | 16.30 | 16.25 | -0.19 | -1.16% | 16.14 | 16.41 | 81818 | 13287.57 | 1.78% | 0.00 |
| 2025-08-07 | 16.08 | 16.44 | 0.44 | 2.75% | 16.08 | 16.86 | 171173 | 28217.37 | 3.73% | 0.00 |
| 2025-08-06 | 15.43 | 16.00 | 0.61 | 3.96% | 15.43 | 16.15 | 130076 | 20700.68 | 2.83% | 0.00 |
| 2025-08-05 | 15.38 | 15.39 | 0.03 | 0.20% | 15.35 | 15.47 | 43192 | 6651.41 | 0.94% | 0.00 |
| 2025-08-04 | 15.14 | 15.36 | 0.17 | 1.12% | 15.01 | 15.37 | 54761 | 8347.56 | 1.19% | 0.00 |
| 2025-08-01 | 15.21 | 15.19 | -0.07 | -0.46% | 15.08 | 15.35 | 64696 | 9834.12 | 1.41% | 0.00 |
| 2025-07-31 | 15.48 | 15.26 | -0.22 | -1.42% | 15.14 | 15.61 | 78139 | 12020.75 | 1.70% | 0.00 |
| 2025-07-30 | 15.63 | 15.48 | -0.24 | -1.53% | 15.35 | 15.82 | 94591 | 14715.68 | 2.06% | 0.00 |
| 2025-07-29 | 15.12 | 15.72 | 0.60 | 3.97% | 15.08 | 15.85 | 134230 | 20810.95 | 2.92% | 10.00 |
| 2025-07-28 | 15.14 | 15.12 | 0.08 | 0.53% | 15.00 | 15.22 | 50130 | 7581.26 | 1.09% | 0.00 |
| 2025-07-25 | 15.00 | 15.04 | -0.02 | -0.13% | 14.93 | 15.10 | 51749 | 7772.80 | 1.13% | 0.00 |
| 2025-07-24 | 14.70 | 15.06 | 0.39 | 2.66% | 14.68 | 15.06 | 80121 | 11972.09 | 1.74% | 10.00 |
| 2025-07-23 | 14.68 | 14.67 | -0.01 | -0.07% | 14.59 | 14.83 | 58611 | 8630.36 | 1.28% | 0.00 |
| 2025-07-22 | 14.69 | 14.68 | -0.06 | -0.41% | 14.56 | 14.79 | 55615 | 8155.38 | 1.21% | 0.00 |
| 2025-07-21 | 14.70 | 14.74 | 0.07 | 0.48% | 14.64 | 14.79 | 46937 | 6906.27 | 1.02% | 0.00 |
| 2025-07-18 | 14.68 | 14.67 | -0.03 | -0.20% | 14.60 | 14.77 | 51011 | 7484.04 | 1.11% | 0.00 |
| 2025-07-17 | 14.41 | 14.70 | 0.29 | 2.01% | 14.39 | 14.72 | 71048 | 10385.53 | 1.55% | 0.00 |
| 2025-07-16 | 14.36 | 14.41 | 0.06 | 0.42% | 14.34 | 14.62 | 52958 | 7680.13 | 1.15% | 0.00 |
| 2025-07-15 | 14.45 | 14.35 | -0.09 | -0.62% | 14.20 | 14.59 | 63538 | 9137.59 | 1.38% | 0.00 |
| 2025-07-14 | 14.38 | 14.44 | 0.06 | 0.42% | 14.35 | 14.49 | 46454 | 6697.34 | 1.01% | 13.76 |
| 2025-07-11 | 14.26 | 14.38 | 0.08 | 0.56% | 14.21 | 14.44 | 47756 | 6847.25 | 1.04% | 2.00 |
| 2025-07-10 | 14.20 | 14.30 | 0.10 | 0.70% | 14.18 | 14.36 | 35571 | 5072.22 | 0.77% | 10.00 |
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。
