| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 318.00 | 332.49 | 30.23 | 10.00% | 318.00 | 352.00 | 78720 | 263971.59 | 8.76% | 0.00 |
| 2026-03-24 | 294.00 | 302.26 | 17.65 | 6.20% | 287.99 | 306.96 | 48662 | 144390.39 | 5.42% | 0.00 |
| 2026-03-23 | 296.00 | 284.61 | -27.49 | -8.81% | 282.00 | 307.54 | 57918 | 170430.38 | 6.45% | 0.00 |
| 2026-03-20 | 319.99 | 312.10 | 10.11 | 3.35% | 303.36 | 329.88 | 81275 | 258726.05 | 9.04% | 0.01 |
| 2026-03-19 | 300.00 | 301.99 | 1.60 | 0.53% | 295.00 | 313.60 | 58227 | 177618.94 | 6.48% | 0.00 |
| 2026-03-18 | 300.00 | 300.39 | 12.40 | 4.31% | 290.34 | 304.99 | 68081 | 202534.31 | 7.58% | 0.00 |
| 2026-03-17 | 315.08 | 287.99 | -39.86 | -12.16% | 286.00 | 319.99 | 87586 | 260705.41 | 9.75% | 2.00 |
| 2026-03-16 | 330.23 | 327.85 | -1.65 | -0.50% | 316.66 | 334.99 | 45336 | 148124.56 | 5.05% | 0.00 |
| 2026-03-13 | 331.00 | 329.50 | -11.20 | -3.29% | 328.17 | 344.98 | 58361 | 194899.52 | 6.49% | 0.00 |
| 2026-03-12 | 327.00 | 340.70 | 10.70 | 3.24% | 316.88 | 346.68 | 71730 | 237091.97 | 7.98% | 0.00 |
| 2026-03-11 | 335.86 | 330.00 | -11.50 | -3.37% | 327.00 | 346.00 | 59818 | 200398.06 | 6.66% | 0.00 |
| 2026-03-10 | 321.00 | 341.50 | 40.99 | 13.64% | 321.00 | 344.50 | 80797 | 268948.62 | 8.99% | 0.00 |
| 2026-03-09 | 290.00 | 300.51 | -5.69 | -1.86% | 276.00 | 303.83 | 62487 | 180479.97 | 6.95% | 0.00 |
| 2026-03-06 | 313.14 | 306.20 | -11.80 | -3.71% | 297.00 | 320.00 | 58328 | 178582.12 | 6.49% | 0.00 |
| 2026-03-05 | 338.97 | 318.00 | -14.33 | -4.31% | 312.25 | 338.97 | 70360 | 225028.48 | 7.83% | 0.00 |
| 2026-03-04 | 333.61 | 332.33 | -1.79 | -0.54% | 324.00 | 340.88 | 52664 | 175396.95 | 5.86% | 0.00 |
| 2026-03-03 | 370.00 | 334.12 | -16.29 | -4.65% | 333.19 | 371.00 | 81258 | 280994.22 | 9.04% | 0.00 |
| 2026-03-02 | 370.37 | 350.41 | -33.14 | -8.64% | 349.00 | 390.80 | 109926 | 403785.62 | 12.23% | 0.00 |
| 2026-02-27 | 369.71 | 383.55 | 2.31 | 0.61% | 356.27 | 387.00 | 67561 | 250010.31 | 7.52% | 0.00 |
| 2026-02-26 | 395.13 | 381.24 | -2.38 | -0.62% | 366.88 | 402.80 | 74179 | 285556.31 | 8.25% | 0.00 |
| 2026-02-25 | 390.00 | 383.62 | -8.38 | -2.14% | 369.99 | 395.81 | 54671 | 208280.45 | 6.08% | 0.00 |
| 2026-02-24 | 362.00 | 392.00 | 38.95 | 11.03% | 362.00 | 408.49 | 58858 | 228914.45 | 6.55% | 0.00 |
| 2026-02-13 | 363.00 | 353.05 | -16.60 | -4.49% | 352.89 | 371.00 | 43080 | 154686.00 | 4.79% | 0.00 |
| 2026-02-12 | 339.00 | 369.65 | 32.65 | 9.69% | 339.00 | 382.00 | 82607 | 303858.88 | 9.19% | 2.00 |
| 2026-02-11 | 338.78 | 337.00 | -7.99 | -2.32% | 333.33 | 358.00 | 56686 | 193535.97 | 6.31% | 0.00 |
| 2026-02-10 | 336.26 | 344.99 | 0.31 | 0.09% | 330.00 | 354.98 | 64460 | 220182.77 | 7.17% | 0.00 |
| 2026-02-09 | 306.00 | 344.68 | 51.68 | 17.64% | 306.00 | 351.36 | 100467 | 333047.16 | 11.18% | 0.00 |
| 2026-02-06 | 289.05 | 293.00 | -2.00 | -0.68% | 289.05 | 315.00 | 104322 | 316832.06 | 11.61% | 0.00 |
| 2026-02-05 | 295.11 | 295.00 | -16.05 | -5.16% | 270.15 | 300.00 | 112689 | 320496.25 | 12.54% | 0.00 |
| 2026-02-04 | 293.98 | 311.05 | 9.85 | 3.27% | 293.00 | 318.00 | 86667 | 263357.81 | 9.64% | 0.00 |
| 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 |
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。
