| 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 | 29.73 | 29.41 | -0.48 | -1.61% | 29.17 | 29.90 | 29476 | 8700.47 | 0.94% | 0.00 |
| 2026-02-03 | 29.51 | 29.89 | 0.79 | 2.71% | 29.22 | 29.96 | 30586 | 9077.09 | 0.97% | 0.00 |
| 2026-02-02 | 30.35 | 29.10 | -1.46 | -4.78% | 29.08 | 30.46 | 40694 | 12083.51 | 1.29% | 0.00 |
| 2026-01-30 | 30.20 | 30.56 | 0.26 | 0.86% | 29.28 | 30.87 | 55070 | 16557.11 | 1.75% | 2.00 |
| 2026-01-29 | 31.58 | 30.30 | -1.41 | -4.45% | 30.15 | 31.80 | 49808 | 15370.33 | 1.58% | 0.00 |
| 2026-01-28 | 32.00 | 31.71 | -0.10 | -0.31% | 31.32 | 32.30 | 45690 | 14523.00 | 1.45% | 0.00 |
| 2026-01-27 | 31.18 | 31.81 | 0.56 | 1.79% | 30.25 | 32.09 | 54663 | 17059.63 | 1.74% | 0.00 |
| 2026-01-26 | 32.08 | 31.25 | -0.93 | -2.89% | 30.90 | 32.30 | 52709 | 16591.88 | 1.67% | 0.00 |
| 2026-01-23 | 31.77 | 32.18 | 0.34 | 1.07% | 31.60 | 32.24 | 40673 | 12984.46 | 1.29% | 0.00 |
| 2026-01-22 | 32.66 | 31.84 | -0.78 | -2.39% | 31.60 | 32.90 | 56823 | 18128.51 | 1.81% | 0.00 |
| 2026-01-21 | 31.73 | 32.62 | 0.75 | 2.35% | 31.61 | 32.86 | 70429 | 22842.56 | 2.24% | 0.00 |
| 2026-01-20 | 31.90 | 31.87 | -0.01 | -0.03% | 31.52 | 32.36 | 63830 | 20364.46 | 2.03% | 0.00 |
| 2026-01-19 | 32.09 | 31.88 | -0.29 | -0.90% | 31.60 | 32.46 | 60296 | 19255.99 | 1.92% | 0.00 |
| 2026-01-16 | 31.76 | 32.17 | 0.87 | 2.78% | 31.15 | 32.56 | 90667 | 28904.43 | 2.88% | 0.00 |
| 2026-01-15 | 30.43 | 31.30 | 0.67 | 2.19% | 30.04 | 31.41 | 64188 | 19755.41 | 2.04% | 0.00 |
| 2026-01-14 | 30.27 | 30.63 | 0.49 | 1.63% | 30.02 | 31.26 | 68613 | 21009.37 | 2.18% | 0.00 |
| 2026-01-13 | 31.18 | 30.14 | -1.10 | -3.52% | 30.00 | 31.45 | 56310 | 17220.83 | 1.79% | 0.00 |
| 2026-01-12 | 30.98 | 31.24 | 0.24 | 0.77% | 30.50 | 31.30 | 65129 | 20130.06 | 2.07% | 0.00 |
| 2026-01-09 | 30.40 | 31.00 | 0.38 | 1.24% | 30.29 | 31.13 | 59013 | 18119.79 | 1.87% | 0.00 |
| 2026-01-08 | 30.50 | 30.62 | -0.08 | -0.26% | 30.38 | 31.54 | 74707 | 23099.56 | 2.37% | 0.00 |
| 2026-01-07 | 30.41 | 30.70 | 1.19 | 4.03% | 30.09 | 31.13 | 94185 | 28755.72 | 2.99% | 4.00 |
| 2026-01-06 | 29.00 | 29.51 | 0.63 | 2.18% | 28.86 | 30.07 | 55553 | 16373.94 | 1.76% | 4.00 |
| 2026-01-05 | 28.36 | 28.88 | 0.72 | 2.56% | 28.30 | 28.99 | 40573 | 11680.04 | 1.29% | 0.00 |
| 2025-12-31 | 28.46 | 28.16 | -0.15 | -0.53% | 27.97 | 28.55 | 22562 | 6369.29 | 0.72% | 0.00 |
| 2025-12-30 | 28.30 | 28.31 | 0.06 | 0.21% | 28.11 | 28.50 | 26077 | 7382.60 | 0.83% | 0.00 |
| 2025-12-29 | 28.56 | 28.25 | -0.38 | -1.33% | 28.10 | 28.65 | 29596 | 8398.72 | 0.94% | 0.00 |
| 2025-12-26 | 28.88 | 28.63 | -0.24 | -0.83% | 28.40 | 29.12 | 33064 | 9507.18 | 1.05% | 0.00 |
| 2025-12-25 | 29.26 | 28.87 | -0.27 | -0.93% | 28.72 | 29.26 | 27122 | 7847.17 | 0.86% | 2.00 |
| 2025-12-24 | 28.56 | 29.14 | 0.72 | 2.53% | 28.56 | 29.78 | 40561 | 11779.99 | 1.29% | 0.00 |
| 2025-12-23 | 28.03 | 28.42 | 0.27 | 0.96% | 28.03 | 28.89 | 37895 | 10823.17 | 1.20% | 0.00 |
| 2025-12-22 | 27.30 | 28.15 | 0.84 | 3.08% | 27.30 | 28.45 | 47342 | 13316.28 | 1.50% | 0.00 |
| 2025-12-19 | 27.65 | 27.31 | -0.29 | -1.05% | 27.23 | 28.05 | 32807 | 9053.54 | 1.04% | 0.00 |
| 2025-12-18 | 27.75 | 27.60 | -0.37 | -1.32% | 27.55 | 28.44 | 31270 | 8743.11 | 0.99% | 0.00 |
| 2025-12-17 | 27.72 | 27.97 | 0.05 | 0.18% | 27.05 | 28.24 | 36593 | 10110.75 | 1.16% | 0.00 |
| 2025-12-16 | 28.50 | 27.92 | -0.59 | -2.07% | 27.57 | 28.50 | 31092 | 8692.99 | 0.99% | 0.00 |
| 2025-12-15 | 28.55 | 28.51 | -0.49 | -1.69% | 28.40 | 29.01 | 28069 | 8055.71 | 0.89% | 0.00 |
| 2025-12-12 | 28.65 | 29.00 | 0.32 | 1.12% | 28.26 | 29.19 | 41935 | 12066.05 | 1.33% | 0.00 |
| 2025-12-11 | 29.14 | 28.68 | 0.01 | 0.03% | 28.64 | 29.52 | 56421 | 16444.32 | 1.79% | 0.00 |
| 2025-12-10 | 28.37 | 28.67 | 0.19 | 0.67% | 28.00 | 28.92 | 36585 | 10389.44 | 1.16% | 0.00 |
| 2025-12-09 | 28.31 | 28.48 | -0.02 | -0.07% | 28.29 | 28.98 | 29953 | 8551.38 | 0.95% | 0.00 |
| 2025-12-08 | 27.83 | 28.50 | 0.78 | 2.81% | 27.76 | 28.57 | 42215 | 11931.97 | 1.34% | 0.00 |
| 2025-12-05 | 27.81 | 27.72 | -0.14 | -0.50% | 27.12 | 27.87 | 31967 | 8782.31 | 1.02% | 0.00 |
| 2025-12-04 | 27.90 | 27.86 | 0.02 | 0.07% | 27.57 | 28.13 | 25333 | 7048.36 | 0.80% | 0.00 |
| 2025-12-03 | 28.03 | 27.84 | -0.01 | -0.04% | 27.58 | 28.28 | 30348 | 8461.41 | 0.96% | 0.00 |
| 2025-12-02 | 28.22 | 27.85 | -0.50 | -1.76% | 27.80 | 28.39 | 28809 | 8072.12 | 0.92% | 0.00 |
| 2025-12-01 | 27.39 | 28.35 | 0.95 | 3.47% | 27.13 | 28.38 | 50191 | 13930.78 | 1.59% | 9.00 |
| 2025-11-28 | 26.99 | 27.40 | 0.34 | 1.26% | 26.68 | 27.45 | 35529 | 9641.42 | 1.13% | 0.00 |
| 2025-11-27 | 27.13 | 27.06 | -0.13 | -0.48% | 26.98 | 27.69 | 30384 | 8306.32 | 0.97% | 0.00 |
| 2025-11-26 | 26.87 | 27.19 | 0.26 | 0.97% | 26.64 | 28.12 | 47667 | 13113.85 | 1.51% | 0.00 |
| 2025-11-25 | 27.07 | 26.93 | -0.01 | -0.04% | 26.88 | 27.59 | 33119 | 9010.97 | 1.05% | 0.00 |
| 2025-11-24 | 26.85 | 26.94 | 0.16 | 0.60% | 26.56 | 27.18 | 24176 | 6499.54 | 0.77% | 0.00 |
| 2025-11-21 | 27.65 | 26.78 | -1.34 | -4.77% | 26.75 | 27.88 | 53099 | 14459.02 | 1.69% | 0.00 |
| 2025-11-20 | 28.85 | 28.12 | 0.10 | 0.36% | 27.91 | 29.16 | 47541 | 13507.46 | 1.51% | 0.00 |
| 2025-11-19 | 28.10 | 28.02 | -0.15 | -0.53% | 27.74 | 28.58 | 46655 | 13109.77 | 1.48% | 0.00 |
| 2025-11-18 | 27.65 | 28.17 | 0.32 | 1.15% | 27.65 | 28.92 | 55709 | 15838.75 | 1.77% | 0.00 |
| 2025-11-17 | 27.72 | 27.85 | 0.43 | 1.57% | 27.72 | 28.39 | 31993 | 8964.65 | 1.02% | 0.00 |
| 2025-11-14 | 27.75 | 27.42 | -0.57 | -2.04% | 27.29 | 28.04 | 26286 | 7265.20 | 0.84% | 0.00 |
| 2025-11-13 | 27.48 | 27.99 | 0.38 | 1.38% | 27.42 | 28.42 | 37691 | 10541.63 | 1.20% | 0.00 |
| 2025-11-12 | 27.63 | 27.61 | -0.23 | -0.83% | 27.27 | 28.13 | 28935 | 7987.87 | 0.92% | 0.00 |
| 2025-11-11 | 27.84 | 27.84 | 0.14 | 0.51% | 27.68 | 28.40 | 36853 | 10349.17 | 1.17% | 0.00 |
| 2025-11-10 | 27.85 | 27.70 | -0.10 | -0.36% | 27.44 | 28.20 | 29999 | 8315.90 | 0.95% | 0.00 |
| 2025-11-07 | 28.08 | 27.80 | -0.53 | -1.87% | 27.68 | 28.12 | 32089 | 8939.67 | 1.02% | 0.00 |
| 2025-11-06 | 27.59 | 28.33 | 0.87 | 3.17% | 27.40 | 28.60 | 51514 | 14499.33 | 1.64% | 0.00 |
| 2025-11-05 | 27.11 | 27.46 | 0.11 | 0.40% | 26.94 | 27.75 | 34524 | 9425.03 | 1.10% | 9.89 |
| 2025-11-04 | 27.80 | 27.35 | -0.45 | -1.62% | 27.12 | 27.83 | 33150 | 9078.88 | 1.05% | 0.00 |
| 2025-11-03 | 28.60 | 27.80 | -1.00 | -3.47% | 27.19 | 28.68 | 56953 | 15806.98 | 1.81% | 0.00 |
| 2025-10-31 | 28.70 | 28.80 | 0.38 | 1.34% | 28.68 | 29.38 | 59295 | 17200.71 | 1.88% | 0.00 |
| 2025-10-30 | 29.60 | 28.42 | -1.41 | -4.73% | 28.27 | 29.87 | 62035 | 17913.96 | 1.97% | 0.00 |
| 2025-10-29 | 29.40 | 29.83 | 0.18 | 0.61% | 29.40 | 30.18 | 27672 | 8254.99 | 1.04% | 0.00 |
| 2025-10-28 | 29.86 | 29.65 | -0.60 | -1.98% | 29.38 | 30.30 | 29449 | 8804.60 | 1.10% | 0.00 |
| 2025-10-27 | 29.70 | 30.25 | 0.82 | 2.79% | 29.63 | 30.90 | 54892 | 16623.30 | 2.06% | 0.00 |
| 2025-10-24 | 28.40 | 29.43 | 1.07 | 3.77% | 28.40 | 29.52 | 36762 | 10711.69 | 1.38% | 12.00 |
| 2025-10-23 | 28.50 | 28.36 | -0.38 | -1.32% | 27.81 | 28.70 | 23765 | 6680.91 | 0.89% | 0.00 |
| 2025-10-22 | 28.58 | 28.74 | -0.10 | -0.35% | 27.91 | 28.95 | 27901 | 7931.86 | 1.05% | 0.00 |
| 2025-10-21 | 28.85 | 28.84 | 0.04 | 0.14% | 28.71 | 29.37 | 41604 | 12058.59 | 1.56% | 0.00 |
| 2025-10-20 | 29.31 | 28.80 | -0.05 | -0.17% | 28.60 | 29.64 | 33461 | 9763.49 | 1.25% | 0.00 |
| 2025-10-17 | 31.50 | 28.85 | -2.51 | -8.00% | 28.71 | 31.51 | 50096 | 14915.12 | 1.88% | 0.00 |
| 2025-10-16 | 32.10 | 31.36 | -0.89 | -2.76% | 31.23 | 32.55 | 41157 | 13093.19 | 1.54% | 0.00 |
| 2025-10-15 | 32.56 | 32.34 | -0.09 | -0.28% | 31.60 | 32.68 | 50318 | 16236.64 | 1.89% | 0.00 |
| 2025-10-14 | 34.55 | 32.43 | -2.92 | -8.26% | 32.33 | 34.99 | 112124 | 37534.02 | 4.20% | 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。
