| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-04-14 | 27.08 | 27.15 | 0.81 | 3.08% | 26.40 | 27.71 | 69498 | 18874.03 | 2.60% | 0.00 |
| 2025-04-11 | 24.10 | 26.34 | 2.07 | 8.53% | 23.60 | 26.88 | 70649 | 18111.55 | 2.65% | 0.00 |
| 2025-04-10 | 24.40 | 24.27 | 0.37 | 1.55% | 24.14 | 25.00 | 42042 | 10324.37 | 1.58% | 0.00 |
| 2025-04-09 | 21.90 | 23.90 | 1.31 | 5.80% | 21.00 | 24.20 | 52243 | 12109.33 | 1.96% | 0.00 |
| 2025-04-08 | 22.70 | 22.59 | 0.21 | 0.94% | 22.00 | 23.52 | 36988 | 8422.79 | 1.39% | 0.00 |
| 2025-04-07 | 23.90 | 22.38 | -3.56 | -13.72% | 21.64 | 24.79 | 52354 | 12169.88 | 1.96% | 0.00 |
| 2025-04-03 | 26.40 | 25.94 | -0.58 | -2.19% | 25.71 | 26.79 | 24462 | 6410.58 | 0.92% | 0.00 |
| 2025-04-02 | 26.62 | 26.52 | -0.08 | -0.30% | 26.29 | 27.14 | 26108 | 6971.03 | 0.98% | 0.00 |
| 2025-04-01 | 26.15 | 26.60 | 0.46 | 1.76% | 26.06 | 27.06 | 36285 | 9682.48 | 1.36% | 0.00 |
| 2025-03-31 | 25.60 | 26.14 | 0.39 | 1.51% | 25.30 | 26.54 | 29873 | 7763.62 | 1.12% | 0.00 |
| 2025-03-28 | 26.50 | 25.75 | -0.47 | -1.79% | 25.71 | 27.31 | 34103 | 8986.67 | 1.28% | 0.00 |
| 2025-03-27 | 25.64 | 26.22 | 0.33 | 1.27% | 25.48 | 26.71 | 33311 | 8744.35 | 1.25% | 0.00 |
| 2025-03-26 | 25.78 | 25.89 | -0.01 | -0.04% | 25.77 | 26.59 | 21782 | 5695.55 | 0.82% | 0.00 |
| 2025-03-25 | 26.18 | 25.90 | -0.39 | -1.48% | 25.75 | 26.39 | 20260 | 5269.88 | 0.76% | 0.00 |
| 2025-03-24 | 26.75 | 26.29 | -0.39 | -1.46% | 25.43 | 26.95 | 35512 | 9307.18 | 1.33% | 0.00 |
| 2025-03-21 | 27.71 | 26.68 | -1.34 | -4.78% | 26.55 | 28.60 | 50286 | 13740.75 | 1.88% | 0.00 |
| 2025-03-20 | 27.35 | 28.02 | 0.75 | 2.75% | 27.17 | 28.89 | 71555 | 20335.54 | 2.68% | 0.00 |
| 2025-03-19 | 27.64 | 27.27 | -0.45 | -1.62% | 27.10 | 27.72 | 23960 | 6549.70 | 0.90% | 0.00 |
| 2025-03-18 | 27.91 | 27.72 | 0.00 | 0.00% | 27.51 | 28.13 | 20955 | 5818.00 | 0.79% | 0.00 |
| 2025-03-17 | 27.57 | 27.72 | 0.19 | 0.69% | 27.23 | 27.89 | 22699 | 6267.76 | 0.85% | 0.00 |
| 2025-03-14 | 27.10 | 27.53 | 0.50 | 1.85% | 26.89 | 27.54 | 34427 | 9406.45 | 1.29% | 0.00 |
| 2025-03-13 | 28.20 | 27.03 | -1.07 | -3.81% | 26.76 | 28.22 | 32947 | 8962.94 | 1.23% | 90.00 |
| 2025-03-12 | 28.03 | 28.10 | 0.19 | 0.68% | 27.62 | 28.58 | 33480 | 9451.04 | 1.25% | 0.00 |
| 2025-03-11 | 27.85 | 27.91 | -0.60 | -2.10% | 27.21 | 28.11 | 49285 | 13623.86 | 1.85% | 0.00 |
| 2025-03-10 | 28.20 | 28.51 | 0.06 | 0.21% | 27.96 | 28.65 | 27960 | 7919.25 | 1.05% | 0.00 |
| 2025-03-07 | 28.89 | 28.45 | -0.61 | -2.10% | 28.15 | 29.05 | 39171 | 11223.65 | 1.47% | 0.00 |
| 2025-03-06 | 28.90 | 29.06 | 0.36 | 1.25% | 28.88 | 29.59 | 47014 | 13742.47 | 1.76% | 0.00 |
| 2025-03-05 | 28.60 | 28.70 | 0.11 | 0.38% | 28.25 | 28.97 | 31631 | 9038.81 | 1.19% | 0.00 |
| 2025-03-04 | 27.75 | 28.59 | 0.73 | 2.62% | 27.31 | 29.00 | 48487 | 13783.82 | 1.82% | 0.00 |
| 2025-03-03 | 28.50 | 27.86 | -0.49 | -1.73% | 27.50 | 28.69 | 45903 | 12886.01 | 1.72% | 0.00 |
| 2025-02-28 | 30.35 | 28.35 | -2.26 | -7.38% | 28.23 | 30.35 | 78092 | 22751.61 | 2.93% | 0.00 |
| 2025-02-27 | 29.70 | 30.61 | 1.00 | 3.38% | 29.03 | 30.94 | 102024 | 30752.02 | 3.82% | 2.00 |
| 2025-02-26 | 30.02 | 29.61 | -0.19 | -0.64% | 29.26 | 30.15 | 59700 | 17676.48 | 2.24% | 0.00 |
| 2025-02-25 | 29.39 | 29.80 | -0.39 | -1.29% | 28.90 | 30.39 | 80823 | 23923.79 | 3.03% | 0.00 |
| 2025-02-24 | 29.69 | 30.19 | 0.07 | 0.23% | 29.28 | 30.21 | 75489 | 22485.34 | 2.83% | 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。
