| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 31.52 | 30.94 | -0.66 | -2.09% | 30.88 | 33.44 | 97036 | 31039.49 | 3.64% | 0.00 |
| 2025-08-13 | 30.46 | 31.60 | 1.21 | 3.98% | 30.41 | 31.96 | 75733 | 23833.83 | 2.84% | 0.00 |
| 2025-08-12 | 30.14 | 30.39 | 0.25 | 0.83% | 29.60 | 30.63 | 59557 | 17921.20 | 2.23% | 0.00 |
| 2025-08-11 | 29.18 | 30.14 | 0.93 | 3.18% | 29.18 | 30.66 | 63445 | 19009.04 | 2.38% | 0.00 |
| 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 |
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。
