| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 70.01 | 68.46 | -0.44 | -0.64% | 68.02 | 70.50 | 21520 | 14854.69 | 2.16% | 0.00 |
| 2026-03-24 | 66.78 | 68.90 | 3.45 | 5.27% | 66.58 | 70.30 | 32144 | 22165.77 | 3.23% | 0.00 |
| 2026-03-23 | 64.65 | 65.45 | 0.15 | 0.23% | 62.81 | 67.20 | 19505 | 12728.36 | 1.96% | 0.00 |
| 2026-03-20 | 67.10 | 65.30 | -3.25 | -4.74% | 65.18 | 69.28 | 14090 | 9516.82 | 1.41% | 0.00 |
| 2026-03-19 | 70.11 | 68.55 | -1.57 | -2.24% | 67.36 | 70.96 | 20382 | 14022.78 | 2.05% | 0.00 |
| 2026-03-18 | 69.70 | 70.12 | 1.96 | 2.88% | 67.80 | 71.64 | 22534 | 15812.65 | 2.26% | 0.00 |
| 2026-03-17 | 69.60 | 68.16 | -0.69 | -1.00% | 67.53 | 70.60 | 15666 | 10849.57 | 1.57% | 0.00 |
| 2026-03-16 | 65.31 | 68.85 | 3.15 | 4.79% | 65.31 | 69.40 | 15281 | 10424.89 | 1.53% | 0.00 |
| 2026-03-13 | 66.01 | 65.70 | -0.88 | -1.32% | 65.21 | 66.47 | 7419 | 4870.65 | 0.74% | 0.00 |
| 2026-03-12 | 66.48 | 66.58 | 0.10 | 0.15% | 65.15 | 67.46 | 14662 | 9712.50 | 1.47% | 0.00 |
| 2026-03-11 | 69.66 | 66.48 | -3.18 | -4.57% | 66.00 | 69.67 | 19085 | 12878.78 | 1.91% | 0.00 |
| 2026-03-10 | 68.81 | 69.66 | 1.31 | 1.92% | 68.51 | 70.36 | 13667 | 9502.27 | 1.37% | 0.00 |
| 2026-03-09 | 71.70 | 68.35 | -3.33 | -4.65% | 65.98 | 71.70 | 23245 | 15845.78 | 2.33% | 0.00 |
| 2026-03-06 | 70.19 | 71.68 | -0.32 | -0.44% | 70.19 | 72.79 | 10700 | 7682.34 | 1.07% | 0.00 |
| 2026-03-05 | 72.83 | 72.00 | 0.35 | 0.49% | 70.80 | 73.80 | 19278 | 13959.22 | 1.93% | 0.00 |
| 2026-03-04 | 70.60 | 71.65 | 2.05 | 2.95% | 67.52 | 72.16 | 29446 | 20658.70 | 2.95% | 0.00 |
| 2026-03-03 | 76.07 | 69.60 | -6.47 | -8.51% | 69.60 | 76.68 | 34024 | 24689.95 | 3.41% | 0.00 |
| 2026-03-02 | 77.78 | 76.07 | 1.07 | 1.43% | 75.00 | 79.09 | 30861 | 23814.82 | 3.10% | 2.00 |
| 2026-02-27 | 75.43 | 75.00 | 0.29 | 0.39% | 73.39 | 75.80 | 21567 | 16071.04 | 2.16% | 0.00 |
| 2026-02-26 | 74.20 | 74.71 | 0.89 | 1.21% | 72.01 | 75.00 | 24029 | 17708.59 | 2.41% | 0.00 |
| 2026-02-25 | 70.55 | 73.82 | 3.07 | 4.34% | 67.51 | 74.50 | 35706 | 25468.31 | 3.58% | 0.00 |
| 2026-02-24 | 71.28 | 70.75 | -0.75 | -1.05% | 70.64 | 74.11 | 19430 | 14020.07 | 1.95% | 0.00 |
| 2026-02-13 | 70.82 | 71.50 | 1.58 | 2.26% | 69.82 | 73.00 | 25619 | 18283.89 | 2.57% | 0.00 |
| 2026-02-12 | 67.76 | 69.92 | 2.02 | 2.97% | 66.10 | 70.84 | 19860 | 13517.25 | 1.99% | 0.00 |
| 2026-02-11 | 69.50 | 67.90 | -2.07 | -2.96% | 67.90 | 71.21 | 16349 | 11359.01 | 1.64% | 0.00 |
| 2026-02-10 | 69.00 | 69.97 | 0.41 | 0.59% | 68.50 | 72.90 | 18767 | 13206.27 | 1.88% | 0.00 |
| 2026-02-09 | 65.99 | 69.56 | 3.81 | 5.79% | 65.99 | 70.67 | 24123 | 16697.24 | 2.42% | 0.00 |
| 2026-02-06 | 67.68 | 65.75 | -1.93 | -2.85% | 65.15 | 67.68 | 11085 | 7339.96 | 1.11% | 0.00 |
| 2026-02-05 | 67.46 | 67.68 | -1.20 | -1.74% | 65.75 | 68.66 | 23712 | 15880.11 | 2.38% | 0.00 |
| 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 |
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。
