| 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 | 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 |
| 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 |
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。
