| 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 | 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 |
| 2025-10-13 | 30.89 | 35.35 | 3.40 | 10.64% | 30.50 | 35.50 | 111819 | 37989.80 | 4.19% | 2.00 |
| 2025-10-10 | 32.60 | 31.95 | -1.23 | -3.71% | 31.62 | 32.60 | 51340 | 16416.72 | 1.92% | 0.00 |
| 2025-10-09 | 33.28 | 33.18 | 0.20 | 0.61% | 32.80 | 33.95 | 68172 | 22782.08 | 2.56% | 0.00 |
| 2025-09-30 | 32.61 | 32.98 | 0.28 | 0.86% | 32.25 | 33.43 | 56961 | 18743.53 | 2.13% | 0.00 |
| 2025-09-29 | 32.55 | 32.70 | -0.08 | -0.24% | 32.01 | 32.94 | 45983 | 14923.97 | 1.72% | 0.00 |
| 2025-09-26 | 32.80 | 32.78 | -0.37 | -1.12% | 32.52 | 33.65 | 61888 | 20439.61 | 2.32% | 5.00 |
| 2025-09-25 | 32.60 | 33.15 | 0.53 | 1.62% | 32.40 | 33.55 | 69798 | 23120.37 | 2.62% | 0.00 |
| 2025-09-24 | 30.90 | 32.62 | 1.40 | 4.48% | 30.88 | 33.48 | 101724 | 32950.93 | 3.81% | 4.00 |
| 2025-09-23 | 30.90 | 31.22 | 0.30 | 0.97% | 29.74 | 31.25 | 47341 | 14416.34 | 1.77% | 0.00 |
| 2025-09-22 | 30.59 | 30.92 | 0.43 | 1.41% | 30.38 | 31.05 | 36547 | 11253.51 | 1.37% | 0.00 |
| 2025-09-19 | 30.35 | 30.49 | -0.13 | -0.42% | 30.28 | 31.26 | 39983 | 12327.57 | 1.50% | 0.00 |
| 2025-09-18 | 30.35 | 30.62 | 0.07 | 0.23% | 30.14 | 31.80 | 70476 | 21890.12 | 2.64% | 0.00 |
| 2025-09-17 | 30.19 | 30.55 | 0.50 | 1.66% | 30.12 | 30.95 | 46586 | 14224.40 | 1.75% | 0.00 |
| 2025-09-16 | 29.80 | 30.05 | 0.34 | 1.14% | 29.46 | 30.17 | 30285 | 9050.38 | 1.14% | 0.00 |
| 2025-09-15 | 30.51 | 29.71 | -0.54 | -1.79% | 29.70 | 30.64 | 28964 | 8686.46 | 1.09% | 0.00 |
| 2025-09-12 | 29.85 | 30.25 | 0.40 | 1.34% | 29.56 | 30.94 | 50574 | 15280.95 | 1.90% | 0.00 |
| 2025-09-11 | 28.57 | 29.85 | 1.28 | 4.48% | 28.36 | 29.93 | 41310 | 12167.15 | 1.55% | 2.00 |
| 2025-09-10 | 28.50 | 28.57 | 0.30 | 1.06% | 28.32 | 28.94 | 31397 | 9015.27 | 1.18% | 0.00 |
| 2025-09-09 | 29.15 | 28.27 | -0.96 | -3.28% | 28.06 | 29.15 | 24147 | 6883.16 | 0.91% | 0.00 |
| 2025-09-08 | 29.00 | 29.23 | 0.36 | 1.25% | 28.43 | 29.28 | 35185 | 10158.63 | 1.32% | 0.00 |
| 2025-09-05 | 28.30 | 28.87 | 0.72 | 2.56% | 28.11 | 28.95 | 34461 | 9842.35 | 1.29% | 0.00 |
| 2025-09-04 | 29.67 | 28.15 | -1.51 | -5.09% | 27.77 | 29.91 | 53636 | 15425.59 | 2.01% | 0.00 |
| 2025-09-03 | 30.30 | 29.66 | -0.41 | -1.36% | 29.49 | 30.73 | 41244 | 12399.95 | 1.55% | 0.00 |
| 2025-09-02 | 31.79 | 30.07 | -1.72 | -5.41% | 29.91 | 31.88 | 63999 | 19556.66 | 2.40% | 0.00 |
| 2025-09-01 | 32.40 | 31.79 | -0.21 | -0.66% | 31.43 | 32.81 | 53953 | 17227.51 | 2.02% | 0.00 |
| 2025-08-29 | 32.41 | 32.00 | -0.66 | -2.02% | 31.51 | 32.41 | 46295 | 14748.87 | 1.74% | 0.00 |
| 2025-08-28 | 31.43 | 32.66 | 1.28 | 4.08% | 31.42 | 32.77 | 63568 | 20481.92 | 2.38% | 0.00 |
| 2025-08-27 | 31.94 | 31.38 | -0.56 | -1.75% | 31.38 | 33.33 | 67994 | 22031.03 | 2.55% | 0.00 |
| 2025-08-26 | 32.55 | 31.94 | -1.44 | -4.31% | 31.41 | 32.55 | 79079 | 25334.08 | 2.96% | 0.00 |
| 2025-08-25 | 34.05 | 33.38 | -0.39 | -1.15% | 32.76 | 34.54 | 76291 | 25553.32 | 2.86% | 0.00 |
| 2025-08-22 | 31.98 | 33.77 | 1.74 | 5.43% | 31.88 | 33.90 | 87519 | 29159.42 | 3.28% | 0.00 |
| 2025-08-21 | 32.79 | 32.03 | -0.77 | -2.35% | 31.78 | 33.05 | 46161 | 14918.04 | 1.73% | 0.00 |
| 2025-08-20 | 31.62 | 32.80 | 0.93 | 2.92% | 31.26 | 32.89 | 51788 | 16568.10 | 1.94% | 0.00 |
| 2025-08-19 | 32.79 | 31.87 | -1.00 | -3.04% | 31.70 | 32.86 | 50258 | 16136.75 | 1.88% | 0.00 |
| 2025-08-18 | 32.00 | 32.87 | 1.10 | 3.46% | 31.54 | 33.29 | 74636 | 24306.84 | 2.80% | 0.00 |
| 2025-08-15 | 30.80 | 31.77 | 0.83 | 2.68% | 30.58 | 31.98 | 62959 | 19848.26 | 2.36% | 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。
