| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-08 | 29.12 | 29.21 | -0.15 | -0.51% | 28.53 | 30.38 | 71408 | 21032.85 | 2.68% | 0.00 |
| 2025-08-07 | 29.28 | 29.36 | 0.09 | 0.31% | 28.91 | 29.93 | 45589 | 13393.55 | 1.71% | 0.00 |
| 2025-08-06 | 29.15 | 29.27 | 0.30 | 1.04% | 28.65 | 29.37 | 42699 | 12359.62 | 1.60% | 0.00 |
| 2025-08-05 | 29.30 | 28.97 | -0.24 | -0.82% | 28.90 | 29.31 | 26452 | 7682.33 | 0.99% | 0.00 |
| 2025-08-04 | 29.00 | 29.21 | 0.17 | 0.59% | 28.74 | 29.40 | 29894 | 8686.61 | 1.12% | 0.00 |
| 2025-08-01 | 29.32 | 29.04 | -0.31 | -1.06% | 28.83 | 29.69 | 41011 | 11960.30 | 1.54% | 0.00 |
| 2025-07-31 | 30.00 | 29.35 | -0.75 | -2.49% | 29.22 | 30.63 | 80573 | 24109.26 | 3.02% | 0.00 |
| 2025-07-30 | 30.30 | 30.10 | -0.27 | -0.89% | 29.69 | 30.83 | 62635 | 18903.64 | 2.35% | 0.00 |
| 2025-07-29 | 29.25 | 30.37 | 1.14 | 3.90% | 29.00 | 30.99 | 85813 | 25998.30 | 3.22% | 0.00 |
| 2025-07-28 | 29.45 | 29.23 | -0.08 | -0.27% | 28.80 | 29.69 | 54842 | 16048.96 | 2.06% | 0.00 |
| 2025-07-25 | 28.01 | 29.31 | 1.22 | 4.34% | 27.88 | 29.36 | 51085 | 14635.42 | 1.91% | 0.00 |
| 2025-07-24 | 27.68 | 28.09 | 0.42 | 1.52% | 27.65 | 28.29 | 27007 | 7565.02 | 1.01% | 0.00 |
| 2025-07-23 | 27.00 | 27.67 | 0.15 | 0.55% | 27.00 | 28.18 | 39015 | 10828.38 | 1.46% | 0.00 |
| 2025-07-22 | 27.68 | 27.52 | 0.00 | 0.00% | 27.35 | 27.85 | 17708 | 4882.18 | 0.66% | 0.00 |
| 2025-07-21 | 27.28 | 27.52 | 0.42 | 1.55% | 27.07 | 27.87 | 27690 | 7623.33 | 1.04% | 0.00 |
| 2025-07-18 | 27.20 | 27.10 | -0.02 | -0.07% | 26.87 | 27.22 | 16703 | 4512.27 | 0.63% | 0.00 |
| 2025-07-17 | 26.81 | 27.12 | 0.25 | 0.93% | 26.71 | 27.20 | 18206 | 4920.72 | 0.68% | 0.00 |
| 2025-07-16 | 26.81 | 26.87 | 0.00 | 0.00% | 26.76 | 27.35 | 17758 | 4809.17 | 0.67% | 0.00 |
| 2025-07-15 | 27.15 | 26.87 | -0.15 | -0.56% | 26.57 | 27.15 | 19949 | 5350.41 | 0.75% | 0.00 |
| 2025-07-14 | 27.17 | 27.02 | -0.11 | -0.41% | 26.95 | 27.24 | 13438 | 3634.30 | 0.50% | 0.00 |
| 2025-07-11 | 26.80 | 27.13 | 0.45 | 1.69% | 26.41 | 27.26 | 24167 | 6506.32 | 0.91% | 0.00 |
| 2025-07-10 | 26.60 | 26.68 | 0.06 | 0.23% | 26.46 | 26.79 | 14679 | 3909.14 | 0.55% | 0.00 |
| 2025-07-09 | 27.16 | 26.62 | -0.55 | -2.02% | 26.53 | 27.20 | 20954 | 5611.72 | 0.79% | 0.00 |
| 2025-07-08 | 26.50 | 27.17 | 0.82 | 3.11% | 26.37 | 27.17 | 28624 | 7722.77 | 1.07% | 2.86 |
| 2025-07-07 | 26.45 | 26.35 | -0.32 | -1.20% | 26.21 | 26.73 | 21183 | 5593.26 | 0.79% | 0.00 |
| 2025-07-04 | 26.54 | 26.67 | -0.04 | -0.15% | 26.35 | 27.13 | 27893 | 7456.66 | 1.05% | 0.00 |
| 2025-07-03 | 26.74 | 26.71 | 0.14 | 0.53% | 26.45 | 26.89 | 19567 | 5214.92 | 0.73% | 0.00 |
| 2025-07-02 | 27.29 | 26.57 | -0.92 | -3.35% | 26.47 | 27.66 | 28362 | 7583.62 | 1.06% | 0.00 |
| 2025-07-01 | 27.01 | 27.49 | 0.30 | 1.10% | 27.01 | 27.80 | 34699 | 9525.38 | 1.30% | 0.00 |
| 2025-06-30 | 26.95 | 27.19 | 0.49 | 1.84% | 26.75 | 27.30 | 29556 | 8000.77 | 1.11% | 0.00 |
| 2025-06-27 | 26.57 | 26.70 | 0.41 | 1.56% | 26.35 | 26.97 | 24824 | 6621.69 | 0.93% | 0.00 |
| 2025-06-26 | 26.55 | 26.29 | -0.33 | -1.24% | 26.26 | 26.83 | 26052 | 6904.35 | 0.98% | 0.00 |
| 2025-06-25 | 26.75 | 26.62 | 0.01 | 0.04% | 26.27 | 26.78 | 28162 | 7468.68 | 1.06% | 0.00 |
| 2025-06-24 | 26.55 | 26.78 | 0.35 | 1.32% | 26.44 | 26.85 | 24527 | 6549.71 | 0.92% | 10.00 |
| 2025-06-23 | 26.05 | 26.43 | 0.34 | 1.30% | 25.86 | 26.65 | 21603 | 5707.36 | 0.81% | 10.00 |
| 2025-06-20 | 26.30 | 26.09 | -0.12 | -0.46% | 26.05 | 26.69 | 21449 | 5648.54 | 0.80% | 0.00 |
| 2025-06-19 | 25.60 | 26.21 | 0.47 | 1.83% | 25.60 | 26.92 | 50837 | 13439.59 | 1.91% | 0.00 |
| 2025-06-18 | 25.24 | 25.74 | 0.44 | 1.74% | 25.13 | 25.88 | 20478 | 5230.17 | 0.77% | 0.00 |
| 2025-06-17 | 25.47 | 25.30 | 0.21 | 0.84% | 25.05 | 25.47 | 12747 | 3218.82 | 0.48% | 0.00 |
| 2025-06-16 | 24.89 | 25.09 | 0.10 | 0.40% | 24.81 | 25.12 | 9811 | 2450.64 | 0.37% | 0.00 |
| 2025-06-13 | 25.31 | 24.99 | -0.31 | -1.23% | 24.90 | 25.61 | 17036 | 4294.98 | 0.64% | 0.00 |
| 2025-06-12 | 25.25 | 25.30 | 0.07 | 0.28% | 25.06 | 25.66 | 12947 | 3290.78 | 0.49% | 0.00 |
| 2025-06-11 | 25.22 | 25.23 | 0.03 | 0.12% | 25.20 | 25.52 | 10385 | 2637.30 | 0.39% | 0.00 |
| 2025-06-10 | 25.68 | 25.20 | -0.46 | -1.79% | 24.93 | 25.76 | 14675 | 3711.62 | 0.55% | 0.00 |
| 2025-06-09 | 25.67 | 25.66 | 0.06 | 0.23% | 25.51 | 25.78 | 14074 | 3606.85 | 0.53% | 0.00 |
| 2025-06-06 | 25.82 | 25.60 | -0.19 | -0.74% | 25.50 | 25.85 | 16062 | 4116.34 | 0.60% | 0.00 |
| 2025-06-05 | 25.55 | 25.79 | 0.39 | 1.54% | 25.27 | 25.90 | 17902 | 4581.46 | 0.67% | 0.00 |
| 2025-06-04 | 25.20 | 25.40 | 0.24 | 0.95% | 25.06 | 25.57 | 17862 | 4529.53 | 0.67% | 0.00 |
| 2025-06-03 | 24.90 | 25.16 | 0.06 | 0.24% | 24.90 | 25.38 | 15460 | 3904.05 | 0.58% | 0.00 |
| 2025-05-30 | 25.31 | 25.10 | -0.37 | -1.45% | 24.85 | 25.36 | 19009 | 4762.52 | 0.71% | 0.00 |
| 2025-05-29 | 25.20 | 25.47 | 0.27 | 1.07% | 25.20 | 25.66 | 20255 | 5162.96 | 0.76% | 0.00 |
| 2025-05-28 | 25.53 | 25.20 | -0.39 | -1.52% | 25.08 | 25.63 | 16557 | 4191.53 | 0.62% | 0.00 |
| 2025-05-27 | 26.00 | 25.59 | -0.41 | -1.58% | 25.36 | 26.00 | 15135 | 3870.20 | 0.57% | 0.00 |
| 2025-05-26 | 25.70 | 26.00 | 0.37 | 1.44% | 25.59 | 26.20 | 18146 | 4702.20 | 0.68% | 0.00 |
| 2025-05-23 | 25.92 | 25.63 | -0.17 | -0.66% | 25.55 | 26.25 | 18075 | 4682.25 | 0.68% | 0.00 |
| 2025-05-22 | 26.31 | 25.80 | -0.67 | -2.53% | 25.76 | 26.82 | 20584 | 5387.86 | 0.77% | 0.00 |
| 2025-05-21 | 26.60 | 26.47 | -0.26 | -0.97% | 26.04 | 26.64 | 19993 | 5266.11 | 0.75% | 0.00 |
| 2025-05-20 | 26.30 | 26.73 | 0.23 | 0.87% | 26.11 | 26.99 | 25185 | 6702.40 | 0.94% | 0.00 |
| 2025-05-19 | 26.87 | 26.50 | 0.05 | 0.19% | 26.31 | 26.88 | 18459 | 4896.27 | 0.69% | 0.00 |
| 2025-05-16 | 26.30 | 26.45 | 0.07 | 0.27% | 26.18 | 26.69 | 14761 | 3912.67 | 0.55% | 0.00 |
| 2025-05-15 | 27.40 | 26.38 | -0.90 | -3.30% | 26.37 | 27.40 | 32971 | 8780.77 | 1.24% | 0.00 |
| 2025-05-14 | 27.66 | 27.28 | -0.33 | -1.20% | 26.90 | 28.20 | 37662 | 10348.03 | 1.41% | 0.00 |
| 2025-05-13 | 28.39 | 27.61 | -0.50 | -1.78% | 27.37 | 28.45 | 35953 | 9985.48 | 1.35% | 0.00 |
| 2025-05-12 | 28.30 | 28.11 | 0.01 | 0.04% | 27.82 | 28.50 | 28577 | 8037.92 | 1.07% | 0.00 |
| 2025-05-09 | 28.66 | 28.10 | -0.49 | -1.71% | 27.77 | 28.66 | 35743 | 10036.51 | 1.34% | 0.00 |
| 2025-05-08 | 28.63 | 28.59 | -0.31 | -1.07% | 28.20 | 29.04 | 43632 | 12459.47 | 1.64% | 0.00 |
| 2025-05-07 | 28.42 | 28.90 | 0.68 | 2.41% | 28.27 | 29.44 | 78200 | 22528.95 | 2.93% | 0.00 |
| 2025-05-06 | 27.40 | 28.22 | 0.85 | 3.11% | 27.19 | 28.28 | 52332 | 14534.06 | 1.96% | 0.00 |
| 2025-04-30 | 27.15 | 27.37 | -0.31 | -1.12% | 26.72 | 27.58 | 44231 | 12053.61 | 1.66% | 0.00 |
| 2025-04-29 | 27.00 | 27.68 | 0.58 | 2.14% | 26.70 | 27.75 | 37764 | 10325.49 | 1.42% | 0.00 |
| 2025-04-28 | 26.62 | 27.10 | 0.75 | 2.85% | 26.28 | 27.58 | 40257 | 10882.72 | 1.51% | 0.00 |
| 2025-04-25 | 26.60 | 26.35 | -0.38 | -1.42% | 25.46 | 26.60 | 35382 | 9225.21 | 1.33% | 0.00 |
| 2025-04-24 | 26.88 | 26.73 | -0.14 | -0.52% | 26.18 | 26.88 | 30580 | 8103.06 | 1.15% | 0.00 |
| 2025-04-23 | 27.35 | 26.87 | -0.29 | -1.07% | 26.63 | 27.48 | 37543 | 10094.59 | 1.41% | 0.00 |
| 2025-04-22 | 26.80 | 27.16 | 0.30 | 1.12% | 26.51 | 27.44 | 40507 | 10948.58 | 1.52% | 0.00 |
| 2025-04-21 | 26.76 | 26.86 | -0.23 | -0.85% | 26.47 | 27.05 | 33314 | 8921.05 | 1.25% | 0.00 |
| 2025-04-18 | 27.53 | 27.09 | -0.44 | -1.60% | 26.77 | 27.70 | 31267 | 8470.62 | 1.17% | 0.00 |
| 2025-04-17 | 26.50 | 27.53 | 0.69 | 2.57% | 26.30 | 28.38 | 76914 | 21454.47 | 2.88% | 0.00 |
| 2025-04-16 | 26.60 | 26.84 | 0.01 | 0.04% | 25.90 | 27.10 | 41430 | 10993.10 | 1.55% | 2.00 |
| 2025-04-15 | 27.25 | 26.83 | -0.32 | -1.18% | 26.45 | 27.82 | 39147 | 10520.71 | 1.47% | 0.00 |
清溢光电(688138)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。
