| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 266.00 | 301.20 | 46.07 | 18.06% | 265.27 | 302.00 | 95281 | 274222.59 | 10.60% | 0.00 |
| 2026-02-02 | 251.98 | 255.13 | 3.15 | 1.25% | 249.11 | 265.00 | 74287 | 190781.80 | 8.27% | 0.00 |
| 2026-01-30 | 215.80 | 251.98 | 36.18 | 16.77% | 210.87 | 255.19 | 76276 | 179005.06 | 8.49% | 0.00 |
| 2026-01-29 | 214.88 | 215.80 | -4.42 | -2.01% | 208.50 | 224.45 | 62022 | 134137.45 | 6.90% | 2.00 |
| 2026-01-28 | 212.00 | 220.22 | 8.24 | 3.89% | 208.01 | 224.49 | 52768 | 113202.95 | 5.87% | 2.00 |
| 2026-01-27 | 188.65 | 211.98 | 22.88 | 12.10% | 182.28 | 217.99 | 72306 | 147736.47 | 8.05% | 0.00 |
| 2026-01-26 | 189.59 | 189.10 | -0.95 | -0.50% | 187.20 | 196.09 | 22614 | 43243.96 | 2.52% | 0.00 |
| 2026-01-23 | 195.00 | 190.05 | -4.78 | -2.45% | 186.38 | 195.00 | 32347 | 61356.20 | 3.60% | 0.00 |
| 2026-01-22 | 204.80 | 194.83 | -7.07 | -3.50% | 190.10 | 209.50 | 46762 | 92332.17 | 5.20% | 2.00 |
| 2026-01-21 | 186.01 | 201.90 | 11.84 | 6.23% | 186.00 | 204.70 | 55512 | 109550.60 | 6.18% | 5.00 |
| 2026-01-20 | 179.00 | 190.06 | 10.86 | 6.06% | 174.30 | 194.19 | 56353 | 104214.77 | 6.27% | 0.00 |
| 2026-01-19 | 186.00 | 179.20 | -7.95 | -4.25% | 176.22 | 186.00 | 33397 | 60059.96 | 3.72% | 0.00 |
| 2026-01-16 | 180.18 | 187.15 | 9.15 | 5.14% | 178.30 | 189.98 | 46784 | 86196.05 | 5.21% | 0.00 |
| 2026-01-15 | 174.88 | 178.00 | 0.87 | 0.49% | 172.20 | 178.00 | 29074 | 51014.57 | 3.24% | 0.00 |
| 2026-01-14 | 179.01 | 177.13 | 0.11 | 0.06% | 171.60 | 181.42 | 50860 | 89949.40 | 5.66% | 0.00 |
| 2026-01-13 | 195.70 | 177.02 | -21.43 | -10.80% | 176.00 | 196.50 | 63107 | 115855.58 | 7.02% | 0.00 |
| 2026-01-12 | 201.30 | 198.45 | -5.72 | -2.80% | 194.12 | 205.68 | 43427 | 86084.74 | 4.83% | 0.00 |
| 2026-01-09 | 183.00 | 204.17 | 19.47 | 10.54% | 180.15 | 209.90 | 62165 | 121490.48 | 6.92% | 0.00 |
| 2026-01-08 | 190.95 | 184.70 | -8.80 | -4.55% | 183.22 | 190.95 | 58001 | 107750.55 | 6.45% | 0.00 |
| 2026-01-07 | 183.46 | 193.50 | 10.53 | 5.76% | 177.45 | 196.09 | 72138 | 134720.48 | 8.03% | 0.00 |
| 2026-01-06 | 181.20 | 182.97 | 2.04 | 1.13% | 174.60 | 185.85 | 53231 | 96088.38 | 5.92% | 0.00 |
| 2026-01-05 | 176.66 | 180.93 | 5.86 | 3.35% | 174.19 | 186.50 | 45973 | 83054.64 | 5.12% | 0.00 |
| 2025-12-31 | 176.81 | 175.07 | -1.74 | -0.98% | 172.83 | 178.35 | 31886 | 55893.31 | 3.55% | 0.00 |
| 2025-12-30 | 176.00 | 176.81 | -0.47 | -0.27% | 175.10 | 181.68 | 39553 | 70500.73 | 4.40% | 0.00 |
| 2025-12-29 | 168.50 | 177.28 | 6.48 | 3.79% | 167.50 | 181.50 | 56904 | 99857.78 | 6.33% | 0.00 |
| 2025-12-26 | 177.28 | 170.80 | -6.49 | -3.66% | 169.77 | 177.28 | 38002 | 65497.58 | 4.23% | 0.00 |
| 2025-12-25 | 175.81 | 177.29 | 1.04 | 0.59% | 168.18 | 179.99 | 47784 | 82987.57 | 5.32% | 0.00 |
| 2025-12-24 | 178.73 | 176.25 | -2.37 | -1.33% | 173.49 | 181.00 | 40209 | 71126.59 | 4.47% | 0.00 |
| 2025-12-23 | 177.07 | 178.62 | -0.38 | -0.21% | 172.68 | 183.83 | 62632 | 111115.45 | 6.97% | 0.00 |
| 2025-12-22 | 173.53 | 179.00 | 4.26 | 2.44% | 172.02 | 180.88 | 79531 | 141045.34 | 8.85% | 0.00 |
| 2025-12-19 | 182.00 | 174.74 | -5.86 | -3.24% | 171.68 | 183.39 | 66890 | 117681.08 | 7.44% | 0.00 |
| 2025-12-18 | 184.00 | 180.60 | -5.42 | -2.91% | 179.71 | 186.02 | 67034 | 122164.75 | 7.46% | 2.00 |
| 2025-12-17 | 161.50 | 186.02 | 27.49 | 17.34% | 158.00 | 189.44 | 115943 | 202545.31 | 12.90% | 0.00 |
| 2025-12-16 | 157.00 | 158.53 | 2.52 | 1.62% | 151.33 | 163.00 | 68784 | 107940.59 | 7.65% | 0.00 |
| 2025-12-15 | 160.00 | 156.01 | -8.99 | -5.45% | 155.00 | 162.20 | 48419 | 76376.83 | 5.39% | 0.00 |
| 2025-12-12 | 162.80 | 165.00 | 1.68 | 1.03% | 157.83 | 169.80 | 60895 | 99617.44 | 6.78% | 0.00 |
| 2025-12-11 | 169.96 | 163.32 | -7.57 | -4.43% | 163.00 | 171.80 | 72639 | 121160.34 | 8.08% | 0.00 |
| 2025-12-10 | 164.86 | 170.89 | 4.09 | 2.45% | 164.00 | 172.20 | 72314 | 121872.50 | 8.05% | 2.00 |
| 2025-12-09 | 157.16 | 166.80 | 9.63 | 6.13% | 155.02 | 169.13 | 98300 | 161288.81 | 10.94% | 0.00 |
| 2025-12-08 | 144.07 | 157.17 | 12.18 | 8.40% | 141.51 | 161.74 | 91804 | 141749.77 | 10.22% | 0.00 |
| 2025-12-05 | 130.00 | 144.99 | 15.43 | 11.91% | 127.83 | 146.00 | 81500 | 113957.44 | 9.07% | 0.00 |
| 2025-12-04 | 128.95 | 129.56 | -1.07 | -0.82% | 125.70 | 131.00 | 31271 | 40058.08 | 3.48% | 0.00 |
| 2025-12-03 | 135.00 | 130.63 | -3.47 | -2.59% | 129.60 | 137.00 | 32494 | 42948.99 | 3.62% | 0.00 |
| 2025-12-02 | 137.53 | 134.10 | -5.44 | -3.90% | 132.86 | 138.59 | 40945 | 55337.81 | 4.56% | 0.00 |
| 2025-12-01 | 141.00 | 139.54 | -3.42 | -2.39% | 138.03 | 142.49 | 50189 | 70088.27 | 5.59% | 0.00 |
| 2025-11-28 | 138.47 | 142.96 | -0.10 | -0.07% | 138.47 | 146.60 | 58135 | 82675.38 | 6.47% | 0.00 |
| 2025-11-27 | 139.00 | 143.06 | 4.56 | 3.29% | 138.83 | 148.88 | 84731 | 121706.85 | 9.43% | 0.00 |
| 2025-11-26 | 137.63 | 138.50 | -1.01 | -0.72% | 133.28 | 143.75 | 74705 | 103863.06 | 8.31% | 0.00 |
| 2025-11-25 | 128.00 | 139.51 | 16.99 | 13.87% | 127.57 | 142.30 | 96696 | 131768.98 | 10.76% | 0.00 |
| 2025-11-24 | 121.77 | 122.52 | 3.91 | 3.30% | 119.66 | 124.28 | 46274 | 56510.02 | 5.15% | 3.00 |
| 2025-11-21 | 124.50 | 118.61 | -9.24 | -7.23% | 118.61 | 127.40 | 54215 | 66273.56 | 6.03% | 0.00 |
| 2025-11-20 | 134.00 | 127.85 | 0.85 | 0.67% | 125.59 | 138.50 | 48180 | 62126.23 | 5.36% | 0.00 |
| 2025-11-19 | 126.96 | 127.00 | 0.46 | 0.36% | 126.00 | 130.66 | 27442 | 35263.07 | 3.05% | 0.00 |
| 2025-11-18 | 127.07 | 126.54 | -1.46 | -1.14% | 126.16 | 130.49 | 20059 | 25655.01 | 2.23% | 0.00 |
| 2025-11-17 | 126.10 | 128.00 | 1.90 | 1.51% | 126.10 | 131.86 | 28533 | 36766.08 | 3.18% | 0.00 |
| 2025-11-14 | 129.16 | 126.10 | -5.04 | -3.84% | 126.10 | 129.95 | 24758 | 31635.83 | 2.76% | 0.00 |
| 2025-11-13 | 131.00 | 131.14 | -0.41 | -0.31% | 129.18 | 132.52 | 20772 | 27192.30 | 2.31% | 0.00 |
| 2025-11-12 | 132.88 | 131.55 | -3.74 | -2.76% | 128.56 | 135.00 | 25956 | 34020.84 | 2.89% | 0.00 |
| 2025-11-11 | 135.32 | 135.29 | 2.19 | 1.65% | 133.87 | 141.40 | 33095 | 45223.32 | 3.68% | 0.00 |
| 2025-11-10 | 135.61 | 133.10 | -3.91 | -2.85% | 129.55 | 139.50 | 31622 | 41889.79 | 3.52% | 2.00 |
| 2025-11-07 | 137.50 | 137.01 | -3.25 | -2.32% | 133.50 | 141.00 | 30633 | 41924.48 | 3.41% | 0.00 |
| 2025-11-06 | 137.00 | 140.26 | 6.04 | 4.50% | 135.01 | 142.49 | 41151 | 57085.39 | 4.58% | 4.00 |
| 2025-11-05 | 128.41 | 134.22 | 2.83 | 2.15% | 128.40 | 135.99 | 32313 | 42683.97 | 3.60% | 0.00 |
| 2025-11-04 | 135.00 | 131.39 | -4.50 | -3.31% | 130.22 | 136.50 | 29808 | 39560.33 | 3.32% | 0.00 |
| 2025-11-03 | 140.80 | 135.89 | -8.29 | -5.75% | 130.50 | 142.00 | 62761 | 84761.19 | 6.98% | 0.00 |
| 2025-10-31 | 152.02 | 144.18 | -7.47 | -4.93% | 144.18 | 152.68 | 53934 | 79499.17 | 6.00% | 0.00 |
| 2025-10-30 | 160.00 | 151.65 | -11.38 | -6.98% | 151.51 | 170.88 | 74626 | 118651.66 | 8.30% | 0.00 |
| 2025-10-29 | 160.85 | 163.03 | 1.92 | 1.19% | 157.82 | 165.97 | 43179 | 69966.32 | 4.81% | 0.00 |
| 2025-10-28 | 159.00 | 161.11 | -1.37 | -0.84% | 157.16 | 165.00 | 39856 | 64040.63 | 4.44% | 0.00 |
| 2025-10-27 | 165.00 | 162.48 | 0.58 | 0.36% | 159.03 | 167.00 | 62952 | 102565.05 | 7.01% | 2.00 |
| 2025-10-24 | 156.24 | 161.90 | 10.40 | 6.86% | 149.60 | 162.98 | 62514 | 98119.62 | 6.96% | 0.00 |
| 2025-10-23 | 153.40 | 151.50 | -0.57 | -0.37% | 147.28 | 155.26 | 31693 | 47693.49 | 3.53% | 0.00 |
| 2025-10-22 | 152.15 | 152.07 | -1.81 | -1.18% | 150.00 | 156.98 | 33588 | 51464.50 | 3.74% | 0.00 |
| 2025-10-21 | 142.80 | 153.88 | 11.37 | 7.98% | 142.60 | 156.98 | 47527 | 71443.20 | 5.29% | 0.00 |
| 2025-10-20 | 143.34 | 142.51 | 1.39 | 0.98% | 141.30 | 148.50 | 28077 | 40634.25 | 3.12% | 0.00 |
| 2025-10-17 | 151.05 | 141.12 | -7.97 | -5.35% | 140.77 | 152.50 | 34845 | 50561.32 | 3.88% | 0.00 |
| 2025-10-16 | 151.00 | 149.09 | 1.29 | 0.87% | 148.80 | 158.06 | 44884 | 68869.20 | 4.99% | 0.00 |
| 2025-10-15 | 148.33 | 147.80 | -0.40 | -0.27% | 143.02 | 153.20 | 47057 | 69406.11 | 5.24% | 0.00 |
| 2025-10-14 | 158.00 | 148.20 | -9.08 | -5.77% | 147.48 | 160.18 | 49674 | 76572.12 | 5.53% | 0.00 |
| 2025-10-13 | 144.00 | 157.28 | 5.70 | 3.76% | 142.41 | 158.29 | 53868 | 82673.47 | 5.99% | 5.00 |
炬光科技(688167)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。
