| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 60.70 | 61.60 | 0.68 | 1.12% | 60.50 | 62.47 | 15185 | 9353.15 | 1.36% | 0.00 |
| 2026-03-25 | 60.61 | 60.92 | 0.32 | 0.53% | 60.00 | 62.67 | 16438 | 10072.97 | 1.47% | 0.00 |
| 2026-03-24 | 56.60 | 60.60 | 4.79 | 8.58% | 56.33 | 60.65 | 28477 | 16696.59 | 2.54% | 0.00 |
| 2026-03-23 | 59.70 | 55.81 | -4.45 | -7.38% | 55.60 | 59.70 | 24879 | 14323.59 | 2.22% | 0.00 |
| 2026-03-20 | 61.12 | 60.26 | -0.84 | -1.37% | 60.08 | 63.17 | 13426 | 8276.63 | 1.20% | 0.00 |
| 2026-03-19 | 62.40 | 61.10 | -1.87 | -2.97% | 60.72 | 62.99 | 12627 | 7758.40 | 1.13% | 0.00 |
| 2026-03-18 | 64.36 | 62.97 | -0.76 | -1.19% | 62.10 | 64.36 | 15117 | 9508.12 | 1.35% | 0.00 |
| 2026-03-17 | 64.10 | 63.73 | -1.10 | -1.70% | 63.10 | 66.38 | 21866 | 14118.89 | 1.95% | 0.00 |
| 2026-03-16 | 61.92 | 64.83 | 3.11 | 5.04% | 61.06 | 65.28 | 25886 | 16592.55 | 2.31% | 0.00 |
| 2026-03-13 | 61.50 | 61.72 | -0.08 | -0.13% | 60.41 | 62.97 | 17937 | 11069.53 | 1.60% | 0.00 |
| 2026-03-12 | 62.99 | 61.80 | -1.13 | -1.80% | 60.95 | 63.07 | 12352 | 7641.21 | 1.10% | 0.00 |
| 2026-03-11 | 63.94 | 62.93 | -1.12 | -1.75% | 62.73 | 64.41 | 13133 | 8352.52 | 1.17% | 0.00 |
| 2026-03-10 | 62.87 | 64.05 | 2.05 | 3.31% | 62.02 | 64.56 | 13381 | 8546.82 | 1.19% | 0.00 |
| 2026-03-09 | 61.55 | 62.00 | -0.98 | -1.56% | 60.60 | 62.45 | 15604 | 9589.41 | 1.39% | 0.00 |
| 2026-03-06 | 62.40 | 62.98 | 0.63 | 1.01% | 61.36 | 63.50 | 12205 | 7648.82 | 1.09% | 0.00 |
| 2026-03-05 | 59.99 | 62.35 | 3.57 | 6.07% | 59.20 | 62.80 | 24585 | 15036.77 | 2.20% | 0.00 |
| 2026-03-04 | 58.18 | 58.78 | 0.21 | 0.36% | 58.18 | 59.90 | 13596 | 8002.35 | 1.21% | 0.00 |
| 2026-03-03 | 63.62 | 58.57 | -5.05 | -7.94% | 58.33 | 64.18 | 28845 | 17491.10 | 2.58% | 0.00 |
| 2026-03-02 | 64.70 | 63.62 | -1.68 | -2.57% | 62.29 | 65.19 | 23739 | 15085.30 | 2.12% | 2.60 |
| 2026-02-27 | 64.82 | 65.30 | 0.34 | 0.52% | 64.82 | 66.00 | 9837 | 6438.65 | 0.88% | 0.00 |
| 2026-02-26 | 66.80 | 64.96 | -1.44 | -2.17% | 64.80 | 66.80 | 14490 | 9452.39 | 1.29% | 0.00 |
| 2026-02-25 | 65.83 | 66.40 | 0.57 | 0.87% | 64.81 | 66.60 | 14554 | 9552.10 | 1.30% | 0.00 |
| 2026-02-24 | 66.57 | 65.83 | -0.82 | -1.23% | 65.75 | 67.77 | 13322 | 8839.02 | 1.19% | 0.00 |
| 2026-02-13 | 67.80 | 66.65 | -1.20 | -1.77% | 66.46 | 68.24 | 13666 | 9163.12 | 1.22% | 0.00 |
| 2026-02-12 | 68.73 | 67.85 | -0.90 | -1.31% | 67.50 | 69.63 | 16099 | 10974.30 | 1.44% | 0.00 |
| 2026-02-11 | 69.00 | 68.75 | -0.25 | -0.36% | 68.40 | 69.92 | 16009 | 11071.23 | 1.43% | 0.00 |
| 2026-02-10 | 67.00 | 69.00 | 2.25 | 3.37% | 66.40 | 70.12 | 26507 | 18286.51 | 2.37% | 0.00 |
| 2026-02-09 | 66.10 | 66.75 | 0.79 | 1.20% | 65.11 | 67.80 | 19916 | 13305.15 | 1.78% | 0.00 |
| 2026-02-06 | 65.32 | 65.96 | 0.41 | 0.63% | 64.00 | 67.20 | 15498 | 10254.53 | 1.38% | 0.00 |
| 2026-02-05 | 65.42 | 65.55 | 0.32 | 0.49% | 64.86 | 66.35 | 11736 | 7688.61 | 1.05% | 0.00 |
| 2026-02-04 | 65.01 | 65.23 | -0.03 | -0.05% | 63.92 | 65.69 | 12918 | 8371.43 | 1.15% | 0.00 |
| 2026-02-03 | 64.00 | 65.26 | 1.75 | 2.76% | 63.58 | 65.79 | 17416 | 11268.60 | 1.56% | 0.00 |
| 2026-02-02 | 63.97 | 63.51 | -1.41 | -2.17% | 63.51 | 65.22 | 16551 | 10636.34 | 1.48% | 0.00 |
| 2026-01-30 | 65.94 | 64.92 | -1.25 | -1.89% | 64.70 | 68.30 | 31792 | 20961.31 | 2.84% | 0.00 |
| 2026-01-29 | 69.02 | 66.17 | -3.33 | -4.79% | 65.51 | 69.03 | 36346 | 24278.03 | 3.25% | 0.00 |
| 2026-01-28 | 67.97 | 69.50 | 0.79 | 1.15% | 65.25 | 72.58 | 41321 | 28679.39 | 3.69% | 0.00 |
| 2026-01-27 | 69.72 | 68.71 | -1.01 | -1.45% | 67.20 | 70.40 | 21708 | 14804.98 | 1.94% | 0.00 |
| 2026-01-26 | 72.83 | 69.72 | -3.11 | -4.27% | 67.63 | 73.50 | 49097 | 34051.57 | 4.38% | 0.00 |
| 2026-01-23 | 73.05 | 72.83 | 0.23 | 0.32% | 71.70 | 73.68 | 32922 | 23893.05 | 2.94% | 0.00 |
| 2026-01-22 | 73.80 | 72.60 | -0.34 | -0.47% | 71.78 | 75.04 | 29714 | 21686.74 | 2.65% | 0.00 |
| 2026-01-21 | 73.26 | 72.94 | -0.32 | -0.44% | 72.55 | 74.60 | 19787 | 14521.24 | 1.77% | 0.00 |
| 2026-01-20 | 76.03 | 73.26 | -2.62 | -3.45% | 72.42 | 76.03 | 27334 | 20166.11 | 2.44% | 0.00 |
| 2026-01-19 | 77.98 | 75.88 | 0.00 | 0.00% | 74.58 | 78.08 | 21134 | 16006.19 | 1.89% | 0.00 |
| 2026-01-16 | 76.15 | 75.88 | 0.33 | 0.44% | 74.20 | 77.30 | 24141 | 18219.57 | 2.16% | 0.00 |
| 2026-01-15 | 76.25 | 75.55 | -1.97 | -2.54% | 74.10 | 77.60 | 31753 | 23978.36 | 2.84% | 0.00 |
| 2026-01-14 | 75.01 | 77.52 | 1.82 | 2.40% | 75.01 | 79.56 | 43417 | 33682.76 | 3.88% | 0.00 |
| 2026-01-13 | 79.50 | 75.70 | -2.60 | -3.32% | 75.00 | 80.70 | 40749 | 31628.30 | 3.64% | 0.00 |
| 2026-01-12 | 77.68 | 78.30 | 0.63 | 0.81% | 76.62 | 79.99 | 53412 | 41807.21 | 4.77% | 0.00 |
| 2026-01-09 | 72.68 | 77.67 | 4.99 | 6.87% | 72.02 | 78.60 | 53729 | 40361.28 | 4.80% | 0.00 |
| 2026-01-08 | 72.20 | 72.68 | 0.58 | 0.80% | 71.68 | 74.45 | 37970 | 27745.49 | 3.39% | 0.00 |
| 2026-01-07 | 67.40 | 72.10 | 5.20 | 7.77% | 66.92 | 73.98 | 68810 | 49483.11 | 6.14% | 0.00 |
| 2026-01-06 | 66.36 | 66.90 | 1.15 | 1.75% | 64.59 | 67.26 | 28529 | 18811.55 | 2.55% | 0.00 |
| 2026-01-05 | 62.62 | 65.75 | 3.60 | 5.79% | 62.18 | 65.75 | 24995 | 16142.29 | 2.23% | 0.00 |
| 2025-12-31 | 64.18 | 62.15 | -2.03 | -3.16% | 61.81 | 64.18 | 22410 | 13995.28 | 2.00% | 0.00 |
| 2025-12-30 | 63.48 | 64.18 | 0.76 | 1.20% | 61.72 | 64.47 | 17400 | 11002.63 | 1.55% | 0.00 |
| 2025-12-29 | 65.47 | 63.42 | -2.75 | -4.16% | 63.25 | 66.74 | 26299 | 16920.34 | 2.35% | 2.00 |
| 2025-12-26 | 67.88 | 66.17 | -1.84 | -2.71% | 65.82 | 68.50 | 22619 | 15086.85 | 2.02% | 0.00 |
| 2025-12-25 | 69.50 | 68.01 | -0.89 | -1.29% | 66.00 | 71.20 | 32726 | 22274.49 | 2.92% | 0.00 |
| 2025-12-24 | 68.61 | 68.90 | 0.38 | 0.55% | 67.71 | 69.86 | 16240 | 11141.69 | 1.45% | 0.00 |
| 2025-12-23 | 67.70 | 68.52 | 0.43 | 0.63% | 67.30 | 69.87 | 17117 | 11803.56 | 1.53% | 0.00 |
| 2025-12-22 | 68.80 | 68.09 | -0.94 | -1.36% | 67.88 | 71.45 | 21332 | 14722.52 | 1.90% | 0.00 |
| 2025-12-19 | 64.66 | 69.03 | 4.51 | 6.99% | 64.49 | 70.73 | 33769 | 23165.36 | 3.02% | 0.00 |
| 2025-12-18 | 66.91 | 64.52 | -2.76 | -4.10% | 64.31 | 66.98 | 18114 | 11874.15 | 1.62% | 0.00 |
| 2025-12-17 | 66.60 | 67.28 | 0.66 | 0.99% | 65.15 | 68.39 | 16587 | 11060.31 | 1.48% | 0.00 |
| 2025-12-16 | 68.75 | 66.62 | -2.15 | -3.13% | 65.88 | 68.75 | 17636 | 11849.33 | 1.57% | 0.00 |
| 2025-12-15 | 71.50 | 68.77 | -3.39 | -4.70% | 68.76 | 72.50 | 26457 | 18631.77 | 2.36% | 0.00 |
| 2025-12-12 | 69.11 | 72.16 | 2.65 | 3.81% | 68.50 | 72.68 | 36027 | 25524.90 | 3.22% | 0.00 |
| 2025-12-11 | 67.78 | 69.51 | 1.92 | 2.84% | 67.12 | 71.68 | 39598 | 27520.75 | 3.54% | 0.00 |
| 2025-12-10 | 67.66 | 67.59 | -0.25 | -0.37% | 66.00 | 69.28 | 28879 | 19634.59 | 2.58% | 0.00 |
| 2025-12-09 | 66.00 | 67.84 | 2.68 | 4.11% | 65.01 | 67.90 | 41609 | 27753.97 | 3.72% | 0.00 |
| 2025-12-08 | 66.20 | 65.16 | -0.23 | -0.35% | 64.60 | 66.82 | 27603 | 18139.18 | 2.46% | 0.00 |
| 2025-12-05 | 65.81 | 65.39 | -1.06 | -1.60% | 63.86 | 66.48 | 23469 | 15265.19 | 2.10% | 0.00 |
| 2025-12-04 | 66.25 | 66.45 | 0.05 | 0.08% | 65.62 | 67.88 | 33743 | 22593.76 | 3.01% | 0.00 |
| 2025-12-03 | 65.00 | 66.40 | 2.04 | 3.17% | 63.70 | 66.72 | 29796 | 19411.12 | 2.66% | 0.00 |
| 2025-12-02 | 65.73 | 64.36 | -1.35 | -2.05% | 63.70 | 65.97 | 21142 | 13621.00 | 1.89% | 0.00 |
| 2025-12-01 | 66.00 | 65.71 | -0.44 | -0.67% | 64.74 | 66.33 | 26686 | 17513.93 | 2.38% | 0.00 |
| 2025-11-28 | 67.32 | 66.15 | -1.85 | -2.72% | 64.68 | 67.55 | 40420 | 26578.96 | 3.61% | 2.00 |
| 2025-11-27 | 67.86 | 68.00 | -0.55 | -0.80% | 66.60 | 68.89 | 54165 | 36592.74 | 4.84% | 0.00 |
| 2025-11-26 | 63.70 | 68.55 | 4.86 | 7.63% | 63.70 | 70.00 | 78762 | 53656.70 | 7.03% | 0.00 |
| 2025-11-25 | 62.28 | 63.69 | 1.38 | 2.21% | 61.51 | 64.50 | 47235 | 29881.91 | 4.22% | 0.00 |
阳光诺和(688621)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。
