| 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 | 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 |
| 2025-10-10 | 162.00 | 151.58 | -11.45 | -7.02% | 150.61 | 163.00 | 52049 | 80880.01 | 5.79% | 2.00 |
| 2025-10-09 | 154.10 | 163.03 | 10.36 | 6.79% | 154.10 | 169.00 | 74035 | 121130.38 | 8.24% | 2.00 |
| 2025-09-30 | 156.00 | 152.67 | -3.57 | -2.28% | 151.99 | 157.98 | 43603 | 67225.42 | 4.85% | 7.00 |
| 2025-09-29 | 155.00 | 156.24 | 0.04 | 0.03% | 152.99 | 158.88 | 47174 | 73527.01 | 5.25% | 0.00 |
| 2025-09-26 | 167.11 | 156.20 | -11.60 | -6.91% | 155.87 | 168.80 | 71607 | 114561.88 | 7.97% | 0.00 |
| 2025-09-25 | 169.54 | 167.80 | -1.75 | -1.03% | 166.00 | 173.44 | 65276 | 110801.56 | 7.26% | 0.00 |
| 2025-09-24 | 169.60 | 169.55 | -0.45 | -0.26% | 162.00 | 171.74 | 64320 | 107698.14 | 7.16% | 0.00 |
| 2025-09-23 | 171.80 | 170.00 | -1.43 | -0.83% | 162.20 | 176.55 | 79711 | 134353.38 | 8.87% | 0.00 |
| 2025-09-22 | 177.65 | 171.43 | -4.45 | -2.53% | 167.30 | 181.99 | 98097 | 171468.75 | 10.92% | 0.00 |
| 2025-09-19 | 177.81 | 175.88 | -1.93 | -1.09% | 172.00 | 186.00 | 87393 | 156628.30 | 9.73% | 0.00 |
| 2025-09-18 | 174.00 | 177.81 | 1.84 | 1.05% | 168.01 | 186.22 | 116867 | 208009.78 | 13.01% | 0.00 |
| 2025-09-17 | 165.00 | 175.97 | 10.97 | 6.65% | 162.02 | 181.50 | 105460 | 182049.11 | 11.74% | 0.00 |
| 2025-09-16 | 160.50 | 165.00 | 4.50 | 2.80% | 155.07 | 166.10 | 87770 | 140468.12 | 9.77% | 2.00 |
| 2025-09-15 | 155.00 | 160.50 | 2.50 | 1.58% | 149.13 | 165.38 | 94860 | 150956.16 | 10.56% | 0.00 |
| 2025-09-12 | 149.31 | 158.00 | 13.04 | 9.00% | 146.00 | 168.88 | 134699 | 212069.78 | 14.99% | 4.00 |
| 2025-09-11 | 122.00 | 144.96 | 24.16 | 20.00% | 120.83 | 144.96 | 96779 | 129225.59 | 10.77% | 0.00 |
| 2025-09-10 | 122.78 | 120.80 | -0.50 | -0.41% | 120.01 | 125.50 | 40016 | 49097.94 | 4.45% | 0.00 |
| 2025-09-09 | 124.40 | 121.30 | -3.73 | -2.98% | 119.60 | 124.60 | 34695 | 42376.08 | 3.86% | 0.00 |
| 2025-09-08 | 123.44 | 125.03 | 0.93 | 0.75% | 117.50 | 128.00 | 65626 | 80155.66 | 7.30% | 0.00 |
| 2025-09-05 | 114.01 | 124.10 | 11.60 | 10.31% | 111.11 | 124.17 | 76154 | 90316.75 | 8.47% | 2.00 |
| 2025-09-04 | 134.00 | 112.50 | -20.17 | -15.20% | 109.00 | 137.00 | 101999 | 123404.39 | 11.35% | 3.00 |
| 2025-09-03 | 125.34 | 132.67 | 5.54 | 4.36% | 123.00 | 136.66 | 77441 | 101001.17 | 8.62% | 0.00 |
| 2025-09-02 | 136.06 | 127.13 | -6.27 | -4.70% | 123.98 | 143.00 | 76622 | 101877.41 | 8.53% | 0.00 |
| 2025-09-01 | 129.97 | 133.40 | 3.43 | 2.64% | 122.99 | 137.50 | 66950 | 87559.70 | 7.45% | 5.21 |
| 2025-08-29 | 135.00 | 129.97 | -2.58 | -1.95% | 125.00 | 138.00 | 63610 | 82132.35 | 7.08% | 0.00 |
| 2025-08-28 | 125.35 | 132.55 | 8.05 | 6.47% | 125.35 | 132.89 | 61225 | 79086.35 | 6.81% | 0.00 |
| 2025-08-27 | 132.00 | 124.50 | -8.35 | -6.29% | 124.03 | 134.88 | 81118 | 103801.12 | 9.03% | 14.50 |
| 2025-08-26 | 138.39 | 132.85 | -6.94 | -4.96% | 131.93 | 138.87 | 56804 | 76689.84 | 6.32% | 0.00 |
| 2025-08-25 | 129.94 | 139.79 | 9.79 | 7.53% | 125.31 | 148.83 | 91334 | 124537.72 | 10.16% | 0.00 |
| 2025-08-22 | 121.25 | 130.00 | 8.75 | 7.22% | 120.20 | 130.00 | 71465 | 89395.33 | 7.95% | 1.68 |
| 2025-08-21 | 123.50 | 121.25 | -1.95 | -1.58% | 119.70 | 130.00 | 70732 | 87812.93 | 7.87% | 2.00 |
| 2025-08-20 | 116.20 | 123.20 | 4.23 | 3.56% | 114.20 | 133.00 | 103036 | 126548.21 | 11.47% | 0.00 |
| 2025-08-19 | 118.00 | 118.97 | 4.39 | 3.83% | 114.02 | 122.58 | 81158 | 96702.60 | 9.03% | 0.00 |
| 2025-08-18 | 99.82 | 114.58 | 15.03 | 15.10% | 99.50 | 118.98 | 87722 | 96167.62 | 9.76% | 0.00 |
| 2025-08-15 | 97.00 | 99.55 | 2.69 | 2.78% | 96.68 | 100.99 | 41922 | 41535.64 | 4.67% | 0.00 |
| 2025-08-14 | 101.83 | 96.86 | -3.34 | -3.33% | 96.60 | 101.83 | 46960 | 46447.41 | 5.23% | 0.00 |
| 2025-08-13 | 106.00 | 100.20 | -3.80 | -3.65% | 99.00 | 106.50 | 62424 | 63222.60 | 6.95% | 4.00 |
| 2025-08-12 | 98.95 | 104.00 | 3.66 | 3.65% | 97.50 | 104.90 | 67759 | 68602.57 | 7.54% | 0.00 |
| 2025-08-11 | 98.12 | 100.34 | -1.24 | -1.22% | 95.10 | 101.98 | 66764 | 65714.81 | 7.43% | 4.00 |
| 2025-08-08 | 102.57 | 101.58 | -2.02 | -1.95% | 100.15 | 106.50 | 72505 | 75010.64 | 8.07% | 8.86 |
| 2025-08-07 | 100.97 | 103.60 | 3.59 | 3.59% | 98.18 | 104.50 | 94443 | 95481.26 | 10.51% | 0.00 |
| 2025-08-06 | 89.99 | 100.01 | 13.95 | 16.21% | 89.50 | 103.27 | 111891 | 108780.07 | 12.45% | 0.00 |
| 2025-08-05 | 85.60 | 86.06 | 0.68 | 0.80% | 84.50 | 87.60 | 27086 | 23270.59 | 3.01% | 2.00 |
| 2025-08-04 | 82.69 | 85.38 | 1.97 | 2.36% | 82.50 | 86.62 | 22721 | 19236.61 | 2.53% | 0.00 |
| 2025-08-01 | 84.66 | 83.41 | -2.18 | -2.55% | 83.05 | 85.86 | 28840 | 24277.83 | 3.21% | 0.00 |
| 2025-07-31 | 84.09 | 85.59 | 1.15 | 1.36% | 83.83 | 87.99 | 38718 | 33311.90 | 4.31% | 0.00 |
| 2025-07-30 | 86.59 | 84.44 | -2.55 | -2.93% | 83.98 | 87.30 | 31830 | 27169.40 | 3.54% | 0.00 |
| 2025-07-29 | 82.80 | 86.99 | 4.04 | 4.87% | 82.05 | 88.49 | 58691 | 50789.71 | 6.53% | 0.00 |
| 2025-07-28 | 82.80 | 82.95 | 0.73 | 0.89% | 80.80 | 83.51 | 30155 | 24808.79 | 3.36% | 0.00 |
| 2025-07-25 | 79.60 | 82.22 | 2.71 | 3.41% | 79.15 | 82.99 | 42538 | 34600.94 | 4.73% | 0.00 |
| 2025-07-24 | 80.00 | 79.51 | 0.07 | 0.09% | 79.30 | 81.29 | 25779 | 20690.36 | 2.87% | 0.00 |
| 2025-07-23 | 80.55 | 79.44 | -1.34 | -1.66% | 79.20 | 80.88 | 18242 | 14592.56 | 2.03% | 0.00 |
| 2025-07-22 | 81.99 | 80.78 | -0.80 | -0.98% | 80.18 | 83.69 | 30356 | 24844.99 | 3.38% | 0.00 |
| 2025-07-21 | 81.30 | 81.58 | -0.62 | -0.75% | 80.71 | 82.37 | 19405 | 15799.55 | 2.16% | 0.00 |
| 2025-07-18 | 80.00 | 82.20 | 1.98 | 2.47% | 79.21 | 82.26 | 31137 | 25189.81 | 3.47% | 2.00 |
| 2025-07-17 | 78.01 | 80.22 | 2.17 | 2.78% | 77.00 | 80.86 | 26045 | 20711.29 | 2.90% | 0.00 |
| 2025-07-16 | 79.38 | 78.05 | -1.95 | -2.44% | 77.20 | 80.35 | 26447 | 20765.08 | 2.94% | 0.00 |
| 2025-07-15 | 78.20 | 80.00 | 1.17 | 1.48% | 78.20 | 81.80 | 32338 | 26012.08 | 3.60% | 0.00 |
| 2025-07-14 | 79.90 | 78.83 | -1.14 | -1.43% | 77.56 | 80.35 | 20188 | 15896.62 | 2.25% | 0.00 |
| 2025-07-11 | 78.16 | 79.97 | 2.04 | 2.62% | 77.44 | 80.94 | 21396 | 17084.54 | 2.38% | 0.00 |
| 2025-07-10 | 77.98 | 77.93 | -0.07 | -0.09% | 76.79 | 78.71 | 11491 | 8930.01 | 1.28% | 0.00 |
| 2025-07-09 | 79.39 | 78.00 | -1.41 | -1.78% | 77.51 | 79.39 | 18959 | 14844.33 | 2.11% | 0.00 |
| 2025-07-08 | 77.50 | 79.41 | 1.81 | 2.33% | 77.36 | 80.66 | 17835 | 14112.97 | 1.98% | 0.00 |
| 2025-07-07 | 79.37 | 77.60 | -1.84 | -2.32% | 77.00 | 79.60 | 15359 | 11960.62 | 1.71% | 0.00 |
| 2025-07-04 | 80.64 | 79.44 | -1.20 | -1.49% | 78.92 | 81.00 | 19711 | 15732.32 | 2.19% | 0.00 |
| 2025-07-03 | 78.70 | 80.64 | 2.14 | 2.73% | 78.70 | 81.58 | 23812 | 19172.48 | 2.65% | 0.00 |
| 2025-07-02 | 79.52 | 78.50 | -1.60 | -2.00% | 78.10 | 80.28 | 19408 | 15325.40 | 2.16% | 0.00 |
| 2025-07-01 | 79.95 | 80.10 | -0.65 | -0.80% | 78.80 | 81.19 | 24198 | 19342.64 | 2.69% | 0.00 |
| 2025-06-30 | 80.01 | 80.75 | 1.45 | 1.83% | 78.80 | 82.50 | 37908 | 30662.80 | 4.22% | 0.00 |
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。
