| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 36.20 | 40.42 | 2.22 | 5.81% | 36.13 | 40.92 | 51165 | 20053.06 | 5.12% | 0.00 |
| 2025-10-10 | 37.60 | 38.20 | 0.70 | 1.87% | 37.00 | 38.60 | 43010 | 16301.11 | 4.30% | 0.00 |
| 2025-10-09 | 35.24 | 37.50 | 2.30 | 6.53% | 35.21 | 39.33 | 69574 | 25818.30 | 6.96% | 0.00 |
| 2025-09-30 | 35.59 | 35.20 | 0.00 | 0.00% | 35.15 | 36.50 | 56544 | 20203.55 | 5.65% | 0.00 |
| 2025-09-29 | 36.11 | 35.20 | -7.50 | -17.56% | 34.24 | 37.37 | 111030 | 39350.24 | 11.10% | 0.00 |
| 2025-09-26 | 43.20 | 42.70 | -0.57 | -1.32% | 42.53 | 43.57 | 13524 | 5805.58 | 1.35% | 0.00 |
| 2025-09-25 | 44.99 | 43.27 | -1.75 | -3.89% | 43.01 | 45.00 | 22600 | 9913.27 | 2.26% | 0.00 |
| 2025-09-24 | 43.77 | 45.02 | 1.25 | 2.86% | 43.03 | 46.60 | 29865 | 13474.37 | 2.99% | 0.00 |
| 2025-09-23 | 45.40 | 43.77 | -1.71 | -3.76% | 42.64 | 45.98 | 30254 | 13223.34 | 3.03% | 0.00 |
| 2025-09-22 | 47.88 | 45.48 | -1.52 | -3.23% | 45.31 | 47.88 | 27611 | 12707.51 | 2.76% | 0.00 |
| 2025-09-19 | 46.00 | 47.00 | 2.65 | 5.98% | 44.66 | 47.80 | 58612 | 27067.12 | 5.86% | 0.00 |
| 2025-09-18 | 42.65 | 44.35 | 1.27 | 2.95% | 42.60 | 45.54 | 47595 | 21013.87 | 4.76% | 0.00 |
| 2025-09-17 | 42.35 | 43.08 | 1.08 | 2.57% | 42.00 | 44.39 | 42864 | 18428.62 | 4.29% | 0.00 |
| 2025-09-16 | 42.63 | 42.00 | -0.25 | -0.59% | 41.10 | 43.68 | 22468 | 9550.60 | 2.25% | 0.00 |
| 2025-09-15 | 44.30 | 42.25 | -1.69 | -3.85% | 41.72 | 44.40 | 33917 | 14499.90 | 3.39% | 0.00 |
| 2025-09-12 | 43.44 | 43.94 | 0.68 | 1.57% | 42.50 | 44.31 | 54774 | 23866.14 | 5.48% | 0.00 |
| 2025-09-11 | 41.10 | 43.26 | 2.38 | 5.82% | 40.19 | 43.35 | 68291 | 28874.72 | 6.83% | 0.00 |
| 2025-09-10 | 36.90 | 40.88 | 4.93 | 13.71% | 36.09 | 41.00 | 67567 | 26179.52 | 6.76% | 0.00 |
| 2025-09-09 | 35.22 | 35.95 | 1.05 | 3.01% | 34.61 | 36.47 | 39418 | 14049.85 | 3.94% | 0.00 |
| 2025-09-08 | 34.72 | 34.90 | 0.04 | 0.11% | 33.70 | 35.14 | 30927 | 10653.85 | 3.09% | 0.00 |
| 2025-09-05 | 34.99 | 34.86 | 0.19 | 0.55% | 34.01 | 35.27 | 37830 | 13117.23 | 3.78% | 0.00 |
| 2025-09-04 | 37.90 | 34.67 | -2.78 | -7.42% | 34.00 | 39.00 | 68314 | 24490.04 | 6.83% | 0.00 |
| 2025-09-03 | 44.99 | 37.45 | -6.38 | -14.56% | 37.16 | 45.00 | 76853 | 30547.13 | 7.69% | 0.00 |
| 2025-09-02 | 47.47 | 43.83 | -3.36 | -7.12% | 43.16 | 48.04 | 44579 | 19997.70 | 4.46% | 0.00 |
| 2025-09-01 | 44.45 | 47.19 | 3.50 | 8.01% | 43.69 | 48.15 | 64292 | 29966.12 | 6.43% | 0.00 |
| 2025-08-29 | 46.92 | 43.69 | -3.47 | -7.36% | 43.38 | 46.92 | 61055 | 27141.46 | 6.11% | 0.00 |
| 2025-08-28 | 42.00 | 47.16 | 4.08 | 9.47% | 41.85 | 47.17 | 68789 | 30248.37 | 6.88% | 5.00 |
| 2025-08-27 | 43.86 | 43.08 | -0.68 | -1.55% | 42.68 | 44.81 | 51401 | 22461.21 | 5.14% | 0.00 |
| 2025-08-26 | 42.80 | 43.76 | 1.26 | 2.96% | 41.17 | 45.45 | 80967 | 35509.74 | 8.10% | 0.00 |
| 2025-08-25 | 42.10 | 42.50 | -0.07 | -0.16% | 41.00 | 45.00 | 88588 | 37775.18 | 8.86% | 0.00 |
| 2025-08-22 | 41.30 | 42.57 | 1.59 | 3.88% | 40.44 | 43.93 | 64973 | 27361.80 | 6.50% | 0.00 |
| 2025-08-21 | 41.60 | 40.98 | -0.99 | -2.36% | 40.70 | 42.71 | 37822 | 15726.98 | 3.78% | 0.00 |
| 2025-08-20 | 43.24 | 41.97 | -0.81 | -1.89% | 40.75 | 43.80 | 58663 | 24644.02 | 5.87% | 0.00 |
| 2025-08-19 | 45.00 | 42.78 | -2.25 | -5.00% | 42.47 | 45.20 | 52430 | 22697.07 | 5.24% | 0.00 |
| 2025-08-18 | 43.33 | 45.03 | 2.26 | 5.28% | 43.33 | 46.05 | 55547 | 24907.59 | 5.55% | 0.00 |
| 2025-08-15 | 43.67 | 42.77 | -0.81 | -1.86% | 42.51 | 44.45 | 45478 | 19613.78 | 4.55% | 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。
