| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 69.04 | 68.88 | 0.65 | 0.95% | 67.60 | 69.95 | 21647 | 14846.21 | 2.17% | 0.00 |
| 2026-02-03 | 63.90 | 68.23 | 4.36 | 6.83% | 63.90 | 68.80 | 23507 | 15736.32 | 2.36% | 0.00 |
| 2026-02-02 | 65.66 | 63.87 | -2.04 | -3.10% | 63.10 | 67.00 | 13150 | 8531.72 | 1.32% | 0.00 |
| 2026-01-30 | 64.51 | 65.91 | 2.07 | 3.24% | 62.60 | 67.20 | 23059 | 14951.07 | 2.31% | 0.00 |
| 2026-01-29 | 63.13 | 63.84 | 0.48 | 0.76% | 63.13 | 65.70 | 22228 | 14321.42 | 2.22% | 0.00 |
| 2026-01-28 | 67.58 | 63.36 | -4.08 | -6.05% | 62.38 | 67.99 | 34679 | 22411.86 | 3.47% | 0.00 |
| 2026-01-27 | 66.43 | 67.44 | -1.74 | -2.52% | 65.61 | 69.40 | 27502 | 18423.00 | 2.75% | 0.00 |
| 2026-01-26 | 74.00 | 69.18 | -5.76 | -7.69% | 69.18 | 75.55 | 45730 | 32854.31 | 4.57% | 0.00 |
| 2026-01-23 | 68.72 | 74.94 | 6.11 | 8.88% | 67.40 | 75.00 | 58704 | 41685.20 | 5.87% | 0.00 |
| 2026-01-22 | 68.00 | 68.83 | 0.20 | 0.29% | 67.11 | 69.55 | 25872 | 17725.92 | 2.59% | 0.00 |
| 2026-01-21 | 65.90 | 68.63 | 3.05 | 4.65% | 65.01 | 68.99 | 22158 | 15035.41 | 2.22% | 2.00 |
| 2026-01-20 | 68.10 | 65.58 | -2.40 | -3.53% | 64.50 | 69.00 | 23346 | 15376.21 | 2.33% | 0.00 |
| 2026-01-19 | 70.80 | 67.98 | -0.64 | -0.93% | 67.30 | 71.30 | 25392 | 17635.33 | 2.54% | 0.00 |
| 2026-01-16 | 70.00 | 68.62 | 0.52 | 0.76% | 66.61 | 70.00 | 18993 | 13029.67 | 1.90% | 0.00 |
| 2026-01-15 | 65.20 | 68.10 | -0.15 | -0.22% | 63.68 | 68.62 | 42477 | 28032.34 | 4.25% | 0.00 |
| 2026-01-14 | 69.20 | 68.25 | -0.67 | -0.97% | 67.80 | 71.95 | 42089 | 29195.23 | 4.21% | 0.00 |
| 2026-01-13 | 68.20 | 68.92 | -2.08 | -2.93% | 66.01 | 71.92 | 59025 | 40654.53 | 5.90% | 0.00 |
| 2026-01-12 | 73.00 | 71.00 | 0.50 | 0.71% | 66.71 | 74.96 | 75757 | 53825.54 | 7.58% | 0.00 |
| 2026-01-09 | 62.50 | 70.50 | 9.30 | 15.20% | 59.00 | 70.75 | 92543 | 60701.32 | 9.25% | 0.00 |
| 2026-01-08 | 59.40 | 61.20 | 1.20 | 2.00% | 55.91 | 62.50 | 51750 | 30574.77 | 5.18% | 0.00 |
| 2026-01-07 | 60.25 | 60.00 | -0.86 | -1.41% | 58.27 | 61.62 | 43015 | 25603.77 | 4.30% | 0.00 |
| 2026-01-06 | 64.00 | 60.86 | -4.79 | -7.30% | 58.00 | 64.00 | 69137 | 41596.82 | 6.91% | 5.00 |
| 2026-01-05 | 63.90 | 65.65 | 1.81 | 2.84% | 61.52 | 65.96 | 79149 | 50492.20 | 7.91% | 0.00 |
| 2025-12-31 | 60.15 | 63.84 | 3.53 | 5.85% | 59.42 | 66.05 | 67590 | 42285.26 | 6.76% | 0.00 |
| 2025-12-30 | 59.65 | 60.31 | 0.06 | 0.10% | 58.18 | 62.67 | 44096 | 26574.15 | 4.41% | 0.00 |
| 2025-12-29 | 58.14 | 60.25 | 3.63 | 6.41% | 56.80 | 61.84 | 50799 | 30376.50 | 5.08% | 0.00 |
| 2025-12-26 | 52.10 | 56.62 | 4.29 | 8.20% | 51.57 | 58.00 | 45063 | 24906.21 | 4.51% | 0.00 |
| 2025-12-25 | 52.30 | 52.33 | 0.00 | 0.00% | 51.60 | 53.80 | 20568 | 10855.44 | 2.06% | 0.00 |
| 2025-12-24 | 50.60 | 52.33 | 1.48 | 2.91% | 50.00 | 53.51 | 23768 | 12405.15 | 2.38% | 0.00 |
| 2025-12-23 | 50.16 | 50.85 | 0.69 | 1.38% | 48.48 | 50.98 | 23826 | 11878.08 | 2.38% | 0.00 |
| 2025-12-22 | 50.50 | 50.16 | -0.84 | -1.65% | 49.59 | 51.18 | 22748 | 11449.05 | 2.27% | 0.00 |
| 2025-12-19 | 48.88 | 51.00 | 2.23 | 4.57% | 48.88 | 51.87 | 42924 | 21850.32 | 4.29% | 0.00 |
| 2025-12-18 | 48.00 | 48.77 | 0.79 | 1.65% | 47.25 | 49.16 | 21223 | 10259.02 | 2.12% | 0.00 |
| 2025-12-17 | 48.44 | 47.98 | -0.46 | -0.95% | 46.11 | 49.33 | 26729 | 12655.33 | 2.67% | 0.00 |
| 2025-12-16 | 48.75 | 48.44 | -0.31 | -0.64% | 47.08 | 49.75 | 23274 | 11241.52 | 2.33% | 0.00 |
| 2025-12-15 | 48.36 | 48.75 | 2.14 | 4.59% | 47.39 | 49.89 | 49617 | 24175.61 | 4.96% | 0.00 |
| 2025-12-12 | 44.80 | 46.61 | 2.06 | 4.62% | 44.49 | 47.60 | 33969 | 15776.54 | 3.40% | 0.00 |
| 2025-12-11 | 46.24 | 44.55 | -1.69 | -3.65% | 44.33 | 46.99 | 21476 | 9721.73 | 2.15% | 0.00 |
| 2025-12-10 | 45.30 | 46.24 | 0.75 | 1.65% | 44.28 | 47.15 | 25701 | 11799.68 | 2.57% | 0.00 |
| 2025-12-09 | 44.76 | 45.49 | 0.94 | 2.11% | 44.44 | 47.19 | 27939 | 12848.57 | 2.79% | 0.00 |
| 2025-12-08 | 44.74 | 44.55 | 0.15 | 0.34% | 44.05 | 45.39 | 17169 | 7685.46 | 1.72% | 0.00 |
| 2025-12-05 | 43.78 | 44.40 | 1.12 | 2.59% | 42.70 | 44.90 | 15440 | 6775.19 | 1.54% | 0.00 |
| 2025-12-04 | 43.00 | 43.28 | 0.10 | 0.23% | 42.51 | 43.58 | 9400 | 4041.53 | 0.94% | 0.00 |
| 2025-12-03 | 43.57 | 43.18 | -0.52 | -1.19% | 42.20 | 44.50 | 17477 | 7580.16 | 1.75% | 0.00 |
| 2025-12-02 | 44.40 | 43.70 | -0.80 | -1.80% | 43.40 | 44.94 | 11652 | 5138.16 | 1.17% | 0.00 |
| 2025-12-01 | 45.71 | 44.50 | -0.71 | -1.57% | 44.11 | 46.00 | 15875 | 7113.97 | 1.59% | 0.00 |
| 2025-11-28 | 45.00 | 45.21 | 0.33 | 0.74% | 44.50 | 45.30 | 10394 | 4674.33 | 1.04% | 0.00 |
| 2025-11-27 | 44.50 | 44.88 | 0.04 | 0.09% | 44.30 | 45.83 | 15368 | 6899.73 | 1.54% | 0.00 |
| 2025-11-26 | 46.08 | 44.84 | -1.16 | -2.52% | 44.46 | 46.10 | 24073 | 10826.37 | 2.41% | 0.00 |
| 2025-11-25 | 43.11 | 46.00 | 2.89 | 6.70% | 42.65 | 46.68 | 39936 | 18179.94 | 3.99% | 0.00 |
| 2025-11-24 | 40.01 | 43.11 | 3.32 | 8.34% | 39.62 | 43.55 | 31129 | 13104.57 | 3.11% | 0.00 |
| 2025-11-21 | 41.00 | 39.79 | -1.60 | -3.87% | 39.43 | 41.28 | 11866 | 4763.46 | 1.19% | 0.00 |
| 2025-11-20 | 41.88 | 41.39 | -0.61 | -1.45% | 40.50 | 42.21 | 11221 | 4611.00 | 1.12% | 0.00 |
| 2025-11-19 | 42.26 | 42.00 | -0.05 | -0.12% | 41.60 | 42.80 | 12949 | 5462.15 | 1.29% | 0.00 |
| 2025-11-18 | 43.72 | 42.05 | -1.92 | -4.37% | 41.19 | 43.97 | 24225 | 10220.79 | 2.42% | 0.00 |
| 2025-11-17 | 43.48 | 43.97 | 0.97 | 2.26% | 42.65 | 44.79 | 28301 | 12422.83 | 2.83% | 0.00 |
| 2025-11-14 | 42.39 | 43.00 | 0.90 | 2.14% | 41.39 | 43.18 | 21339 | 9062.89 | 2.13% | 8.09 |
| 2025-11-13 | 41.83 | 42.10 | 0.52 | 1.25% | 41.16 | 43.00 | 14656 | 6170.33 | 1.47% | 0.00 |
| 2025-11-12 | 42.69 | 41.58 | -1.12 | -2.62% | 40.80 | 43.11 | 18890 | 7889.67 | 1.89% | 0.00 |
| 2025-11-11 | 42.45 | 42.70 | 0.50 | 1.18% | 42.32 | 43.99 | 27470 | 11880.54 | 2.75% | 0.00 |
| 2025-11-10 | 40.99 | 42.20 | 1.69 | 4.17% | 39.35 | 43.28 | 34023 | 14072.38 | 3.40% | 0.00 |
| 2025-11-07 | 41.20 | 40.51 | -0.69 | -1.67% | 40.20 | 41.35 | 13865 | 5655.02 | 1.39% | 0.00 |
| 2025-11-06 | 39.35 | 41.20 | 2.00 | 5.10% | 38.97 | 41.46 | 27950 | 11354.33 | 2.79% | 0.00 |
| 2025-11-05 | 40.70 | 39.20 | -1.50 | -3.69% | 38.88 | 41.50 | 22930 | 9164.12 | 2.29% | 0.00 |
| 2025-11-04 | 40.80 | 40.70 | 0.69 | 1.72% | 39.26 | 41.41 | 27162 | 10986.42 | 2.72% | 0.00 |
| 2025-11-03 | 39.99 | 40.01 | 0.16 | 0.40% | 37.57 | 40.44 | 22783 | 8870.92 | 2.28% | 0.00 |
| 2025-10-31 | 39.69 | 39.85 | 0.54 | 1.37% | 39.01 | 40.03 | 14359 | 5704.13 | 1.44% | 0.00 |
| 2025-10-30 | 39.40 | 39.31 | 0.23 | 0.59% | 38.70 | 40.11 | 21827 | 8626.75 | 2.18% | 0.00 |
| 2025-10-29 | 39.80 | 39.08 | -0.52 | -1.31% | 38.82 | 40.32 | 23128 | 9104.17 | 2.31% | 0.00 |
| 2025-10-28 | 39.33 | 39.60 | 0.27 | 0.69% | 38.63 | 40.59 | 22128 | 8792.59 | 2.21% | 0.00 |
| 2025-10-27 | 40.06 | 39.33 | -0.35 | -0.88% | 38.45 | 40.50 | 22491 | 8801.98 | 2.25% | 0.00 |
| 2025-10-24 | 40.70 | 39.68 | -0.95 | -2.34% | 39.36 | 41.19 | 18018 | 7209.57 | 1.80% | 0.00 |
| 2025-10-23 | 42.00 | 40.63 | -0.72 | -1.74% | 38.51 | 42.00 | 29361 | 11659.69 | 2.94% | 0.00 |
| 2025-10-22 | 38.79 | 41.35 | 2.29 | 5.86% | 38.79 | 42.20 | 39372 | 16188.35 | 3.94% | 0.00 |
| 2025-10-21 | 38.50 | 39.06 | 0.96 | 2.52% | 38.00 | 39.49 | 19843 | 7686.81 | 1.98% | 0.00 |
| 2025-10-20 | 41.09 | 38.10 | -2.12 | -5.27% | 37.77 | 41.09 | 26088 | 10188.07 | 2.61% | 0.00 |
| 2025-10-17 | 39.80 | 40.22 | 0.23 | 0.58% | 39.80 | 41.91 | 27687 | 11256.24 | 2.77% | 0.00 |
| 2025-10-16 | 39.83 | 39.99 | -0.02 | -0.05% | 38.86 | 40.63 | 24807 | 9858.50 | 2.48% | 0.00 |
| 2025-10-15 | 39.17 | 40.01 | 1.22 | 3.15% | 37.50 | 40.18 | 20710 | 8078.93 | 2.07% | 0.00 |
| 2025-10-14 | 41.43 | 38.79 | -1.63 | -4.03% | 38.50 | 41.83 | 39126 | 15717.75 | 3.91% | 0.00 |
新光光电(688011)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。
