| 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 | 51.95 | 52.49 | 0.01 | 0.02% | 50.78 | 53.20 | 36259 | 18915.82 | 4.02% | 0.00 |
| 2025-12-11 | 50.24 | 52.48 | 2.31 | 4.60% | 50.09 | 53.95 | 53406 | 28033.62 | 5.93% | 0.00 |
| 2025-12-10 | 50.89 | 50.17 | 0.17 | 0.34% | 49.39 | 50.89 | 22979 | 11477.83 | 2.55% | 0.00 |
| 2025-12-09 | 49.00 | 50.00 | 0.97 | 1.98% | 48.88 | 51.54 | 42286 | 21295.25 | 4.69% | 0.00 |
| 2025-12-08 | 44.80 | 49.03 | 4.23 | 9.44% | 44.68 | 50.28 | 51794 | 24989.25 | 5.75% | 0.00 |
| 2025-12-05 | 44.28 | 44.80 | 0.52 | 1.17% | 43.62 | 44.87 | 8686 | 3867.74 | 0.96% | 0.00 |
| 2025-12-04 | 44.29 | 44.28 | -0.28 | -0.63% | 43.93 | 44.80 | 6055 | 2676.91 | 0.67% | 0.00 |
| 2025-12-03 | 45.84 | 44.56 | -1.37 | -2.98% | 44.33 | 46.10 | 11102 | 4996.60 | 1.23% | 0.00 |
| 2025-12-02 | 46.69 | 45.93 | -0.82 | -1.75% | 45.70 | 46.69 | 7887 | 3625.54 | 0.88% | 0.00 |
| 2025-12-01 | 46.99 | 46.75 | 0.03 | 0.06% | 46.32 | 46.99 | 9714 | 4525.59 | 1.08% | 0.00 |
| 2025-11-28 | 47.11 | 46.72 | -0.08 | -0.17% | 46.01 | 47.11 | 10101 | 4699.97 | 1.12% | 0.00 |
| 2025-11-27 | 44.86 | 46.80 | 1.95 | 4.35% | 44.85 | 47.79 | 30383 | 14232.73 | 3.37% | 0.00 |
| 2025-11-26 | 46.12 | 44.85 | -0.59 | -1.30% | 44.66 | 46.12 | 11456 | 5176.65 | 1.27% | 0.00 |
| 2025-11-25 | 45.35 | 45.44 | 0.31 | 0.69% | 45.12 | 46.38 | 10332 | 4737.23 | 1.15% | 0.00 |
| 2025-11-24 | 43.81 | 45.13 | 1.31 | 2.99% | 43.71 | 45.20 | 10710 | 4767.18 | 1.19% | 0.00 |
| 2025-11-21 | 45.75 | 43.82 | -2.27 | -4.93% | 43.30 | 45.90 | 15536 | 6887.13 | 1.72% | 0.00 |
| 2025-11-20 | 46.90 | 46.09 | 0.00 | 0.00% | 46.02 | 46.90 | 4879 | 2257.23 | 0.54% | 0.00 |
| 2025-11-19 | 46.88 | 46.09 | -0.28 | -0.60% | 46.02 | 46.90 | 6368 | 2948.82 | 0.71% | 0.00 |
| 2025-11-18 | 47.34 | 46.37 | -1.03 | -2.17% | 46.21 | 47.34 | 11751 | 5482.98 | 1.30% | 0.00 |
| 2025-11-17 | 47.43 | 47.40 | -0.40 | -0.84% | 47.00 | 48.20 | 11755 | 5567.60 | 1.30% | 0.00 |
| 2025-11-14 | 47.50 | 47.80 | 0.16 | 0.34% | 47.11 | 48.77 | 13521 | 6479.19 | 1.50% | 0.00 |
| 2025-11-13 | 47.38 | 47.64 | 0.30 | 0.63% | 46.80 | 47.79 | 13157 | 6225.57 | 1.46% | 0.00 |
| 2025-11-12 | 48.10 | 47.34 | -0.76 | -1.58% | 47.13 | 48.39 | 12020 | 5694.95 | 1.33% | 0.00 |
| 2025-11-11 | 47.50 | 48.10 | 0.83 | 1.76% | 47.50 | 49.79 | 19722 | 9614.93 | 2.19% | 0.00 |
| 2025-11-10 | 47.80 | 47.27 | -0.53 | -1.11% | 46.96 | 48.29 | 13529 | 6413.17 | 1.50% | 0.00 |
| 2025-11-07 | 48.51 | 47.80 | -1.10 | -2.25% | 47.70 | 48.66 | 16328 | 7842.55 | 1.81% | 0.00 |
| 2025-11-06 | 48.99 | 48.90 | 0.30 | 0.62% | 48.42 | 49.28 | 12549 | 6136.80 | 1.39% | 0.00 |
| 2025-11-05 | 48.03 | 48.60 | -0.67 | -1.36% | 48.01 | 48.92 | 13524 | 6565.70 | 1.50% | 0.00 |
| 2025-11-04 | 50.19 | 49.27 | -0.97 | -1.93% | 49.02 | 50.19 | 15272 | 7526.45 | 1.70% | 0.00 |
| 2025-11-03 | 50.56 | 50.24 | -0.37 | -0.73% | 48.50 | 50.56 | 19780 | 9751.96 | 2.20% | 0.00 |
| 2025-10-31 | 51.62 | 50.61 | -1.65 | -3.16% | 49.74 | 51.82 | 40100 | 20323.21 | 4.45% | 0.00 |
| 2025-10-30 | 49.02 | 52.26 | 3.25 | 6.63% | 48.37 | 53.33 | 56008 | 28467.56 | 6.22% | 0.00 |
| 2025-10-29 | 48.58 | 49.01 | 0.73 | 1.51% | 48.16 | 49.60 | 19593 | 9567.85 | 2.17% | 0.00 |
| 2025-10-28 | 49.18 | 48.28 | -1.05 | -2.13% | 48.04 | 49.35 | 17895 | 8704.29 | 1.99% | 0.00 |
| 2025-10-27 | 49.00 | 49.33 | 1.17 | 2.43% | 48.60 | 50.20 | 27017 | 13331.69 | 3.00% | 0.00 |
| 2025-10-24 | 47.55 | 48.16 | 0.60 | 1.26% | 47.55 | 48.76 | 17987 | 8674.49 | 2.00% | 0.00 |
| 2025-10-23 | 48.28 | 47.56 | -1.31 | -2.68% | 46.18 | 48.58 | 22091 | 10436.47 | 2.45% | 0.00 |
| 2025-10-22 | 48.94 | 48.87 | -0.08 | -0.16% | 48.25 | 49.98 | 17404 | 8546.94 | 1.93% | 0.00 |
| 2025-10-21 | 48.74 | 48.95 | 0.40 | 0.82% | 48.10 | 49.19 | 15947 | 7775.22 | 1.77% | 0.00 |
| 2025-10-20 | 49.50 | 48.55 | 0.17 | 0.35% | 48.12 | 50.20 | 20328 | 10008.63 | 2.26% | 0.00 |
| 2025-10-17 | 51.10 | 48.38 | -2.99 | -5.82% | 48.23 | 51.41 | 31338 | 15408.46 | 3.48% | 0.00 |
| 2025-10-16 | 53.97 | 51.52 | -1.99 | -3.72% | 51.08 | 53.97 | 32003 | 16745.95 | 3.55% | 0.00 |
| 2025-10-15 | 52.60 | 53.51 | 1.87 | 3.62% | 51.12 | 54.26 | 41977 | 22249.54 | 4.66% | 0.00 |
| 2025-10-14 | 52.52 | 51.64 | -0.85 | -1.62% | 51.16 | 55.98 | 50358 | 27067.85 | 5.59% | 0.00 |
| 2025-10-13 | 47.00 | 52.49 | 1.79 | 3.53% | 46.50 | 52.52 | 44935 | 22669.86 | 4.99% | 0.00 |
| 2025-10-10 | 54.56 | 50.70 | -3.31 | -6.13% | 50.40 | 55.20 | 55651 | 29301.06 | 6.18% | 0.00 |
| 2025-10-09 | 55.32 | 54.01 | -1.15 | -2.08% | 53.32 | 55.38 | 41442 | 22438.48 | 4.60% | 0.00 |
| 2025-09-30 | 55.58 | 55.16 | -0.43 | -0.77% | 54.70 | 56.00 | 46608 | 25722.38 | 5.17% | 0.00 |
| 2025-09-29 | 48.90 | 55.59 | 7.21 | 14.90% | 48.40 | 56.78 | 100757 | 53852.99 | 11.18% | 0.00 |
| 2025-09-26 | 49.60 | 48.38 | -1.57 | -3.14% | 48.30 | 49.80 | 31589 | 15426.40 | 3.51% | 0.00 |
| 2025-09-25 | 47.50 | 49.95 | 2.45 | 5.16% | 47.15 | 50.98 | 59837 | 29659.65 | 6.64% | 12.74 |
| 2025-09-24 | 46.77 | 47.50 | 0.66 | 1.41% | 46.28 | 47.71 | 21575 | 10220.73 | 2.39% | 0.00 |
| 2025-09-23 | 47.67 | 46.84 | -1.16 | -2.42% | 45.26 | 48.95 | 35819 | 16612.75 | 3.98% | 0.00 |
| 2025-09-22 | 47.95 | 48.00 | 0.20 | 0.42% | 47.01 | 48.60 | 18200 | 8729.51 | 2.02% | 0.00 |
| 2025-09-19 | 48.50 | 47.80 | -0.74 | -1.52% | 47.00 | 48.99 | 26204 | 12571.50 | 2.91% | 0.00 |
| 2025-09-18 | 47.80 | 48.54 | -0.15 | -0.31% | 47.78 | 50.13 | 36607 | 17981.80 | 4.06% | 2.00 |
| 2025-09-17 | 48.31 | 48.69 | 0.27 | 0.56% | 47.69 | 49.30 | 33414 | 16283.00 | 3.71% | 0.00 |
| 2025-09-16 | 48.50 | 48.42 | -2.39 | -4.70% | 47.44 | 48.90 | 60843 | 29257.57 | 6.75% | 0.00 |
| 2025-09-15 | 52.15 | 50.81 | -0.61 | -1.19% | 50.77 | 52.18 | 22449 | 11468.39 | 2.49% | 0.00 |
| 2025-09-12 | 51.53 | 51.42 | -0.64 | -1.23% | 51.09 | 52.44 | 31229 | 16118.01 | 3.47% | 0.00 |
| 2025-09-11 | 50.21 | 52.06 | 1.85 | 3.68% | 48.91 | 52.33 | 45636 | 23239.44 | 5.07% | 2.00 |
| 2025-09-10 | 49.33 | 50.21 | 1.14 | 2.32% | 49.21 | 51.40 | 36194 | 18193.71 | 4.02% | 0.00 |
| 2025-09-09 | 49.81 | 49.07 | -0.73 | -1.47% | 48.51 | 49.81 | 24329 | 11928.18 | 2.70% | 0.00 |
| 2025-09-08 | 49.79 | 49.80 | 0.16 | 0.32% | 48.22 | 50.18 | 33479 | 16513.41 | 3.72% | 0.00 |
| 2025-09-05 | 49.01 | 49.64 | 1.13 | 2.33% | 47.89 | 49.82 | 33585 | 16436.41 | 3.73% | 0.00 |
| 2025-09-04 | 50.49 | 48.51 | -2.02 | -4.00% | 47.49 | 51.20 | 42223 | 20812.24 | 4.69% | 0.00 |
| 2025-09-03 | 51.20 | 50.53 | -0.68 | -1.33% | 50.06 | 51.50 | 30177 | 15302.93 | 3.35% | 0.00 |
| 2025-09-02 | 56.00 | 51.21 | -5.29 | -9.36% | 49.55 | 56.23 | 82852 | 43000.09 | 9.20% | 2.00 |
| 2025-09-01 | 61.20 | 56.50 | -6.70 | -10.60% | 54.93 | 61.20 | 94685 | 54188.15 | 10.51% | 0.00 |
| 2025-08-29 | 59.66 | 63.20 | 3.70 | 6.22% | 59.51 | 65.23 | 76846 | 48328.96 | 8.53% | 0.00 |
| 2025-08-28 | 59.00 | 59.50 | 0.10 | 0.17% | 57.50 | 59.97 | 57035 | 33392.27 | 6.33% | 2.00 |
| 2025-08-27 | 58.40 | 59.40 | 1.52 | 2.63% | 57.25 | 61.66 | 73904 | 44013.70 | 8.20% | 0.00 |
| 2025-08-26 | 58.50 | 57.88 | -0.69 | -1.18% | 57.70 | 59.45 | 51285 | 29953.78 | 5.69% | 0.00 |
| 2025-08-25 | 57.80 | 58.57 | 1.12 | 1.95% | 56.81 | 59.38 | 62817 | 36552.88 | 6.97% | 2.00 |
| 2025-08-22 | 58.79 | 57.45 | -2.02 | -3.40% | 56.98 | 60.29 | 87306 | 50697.69 | 9.69% | 0.00 |
| 2025-08-21 | 67.39 | 59.47 | -7.11 | -10.68% | 58.58 | 72.30 | 110812 | 71128.31 | 12.30% | 0.00 |
| 2025-08-20 | 64.95 | 66.58 | 0.11 | 0.17% | 63.25 | 68.47 | 50684 | 33442.01 | 5.63% | 0.00 |
| 2025-08-19 | 66.15 | 66.47 | -0.91 | -1.35% | 63.00 | 67.53 | 73167 | 48000.11 | 8.12% | 0.00 |
| 2025-08-18 | 61.12 | 67.38 | 7.90 | 13.28% | 58.77 | 71.00 | 107115 | 68920.38 | 11.89% | 0.00 |
| 2025-08-15 | 50.94 | 59.48 | 7.92 | 15.36% | 50.03 | 61.80 | 98244 | 55600.35 | 10.91% | 0.00 |
华光新材(688379)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。
