| 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 | 601.00 | 605.81 | -2.52 | -0.41% | 594.01 | 615.00 | 19820 | 119494.38 | 10.93% | 2.00 |
| 2026-03-25 | 600.00 | 608.33 | 7.33 | 1.22% | 583.33 | 618.10 | 25185 | 152418.02 | 13.88% | 8.00 |
| 2026-03-24 | 537.00 | 601.00 | 71.43 | 13.49% | 527.00 | 620.44 | 36180 | 211360.77 | 19.95% | 2.00 |
| 2026-03-23 | 559.00 | 529.57 | -44.22 | -7.71% | 525.00 | 559.00 | 18479 | 99255.60 | 10.19% | 0.00 |
| 2026-03-20 | 561.20 | 573.79 | 15.39 | 2.76% | 558.40 | 579.00 | 23150 | 132477.36 | 12.76% | 0.00 |
| 2026-03-19 | 559.00 | 558.40 | -11.40 | -2.00% | 555.76 | 579.00 | 16663 | 94304.83 | 9.19% | 2.00 |
| 2026-03-18 | 553.02 | 569.80 | 9.92 | 1.77% | 542.90 | 575.48 | 21569 | 121226.95 | 11.89% | 2.00 |
| 2026-03-17 | 535.34 | 559.88 | 24.88 | 4.65% | 530.00 | 570.00 | 29335 | 162703.98 | 16.17% | 0.00 |
| 2026-03-16 | 512.00 | 535.00 | 21.80 | 4.25% | 499.00 | 535.68 | 16924 | 87454.37 | 9.33% | 0.00 |
| 2026-03-13 | 515.50 | 513.20 | -6.77 | -1.30% | 510.22 | 526.00 | 8081 | 41695.88 | 4.46% | 0.00 |
| 2026-03-12 | 533.88 | 519.97 | -17.35 | -3.23% | 515.00 | 534.00 | 12427 | 65015.63 | 6.85% | 0.00 |
| 2026-03-11 | 532.58 | 537.32 | 8.32 | 1.57% | 529.03 | 555.60 | 19707 | 107292.30 | 10.86% | 2.00 |
| 2026-03-10 | 516.50 | 529.00 | 18.30 | 3.58% | 516.50 | 529.86 | 11004 | 57937.57 | 6.07% | 0.00 |
| 2026-03-09 | 521.00 | 510.70 | -23.02 | -4.31% | 500.00 | 521.03 | 14338 | 72525.75 | 7.90% | 0.00 |
| 2026-03-06 | 530.00 | 533.72 | -3.56 | -0.66% | 526.01 | 541.88 | 12612 | 67239.45 | 6.95% | 0.00 |
| 2026-03-05 | 520.11 | 537.28 | 28.78 | 5.66% | 520.02 | 544.19 | 20938 | 112161.82 | 11.54% | 0.00 |
| 2026-03-04 | 494.23 | 508.50 | 9.36 | 1.88% | 494.23 | 518.99 | 9247 | 47158.64 | 5.10% | 0.00 |
| 2026-03-03 | 525.35 | 499.14 | -25.84 | -4.92% | 498.88 | 528.88 | 11844 | 60387.93 | 6.53% | 0.00 |
| 2026-03-02 | 521.01 | 524.98 | -10.64 | -1.99% | 519.14 | 532.87 | 11307 | 59372.40 | 6.23% | 2.00 |
| 2026-02-27 | 528.00 | 535.62 | 2.07 | 0.39% | 515.89 | 545.50 | 15598 | 82492.23 | 8.60% | 0.00 |
| 2026-02-26 | 519.98 | 533.55 | 13.57 | 2.61% | 518.11 | 538.69 | 16799 | 88880.18 | 9.26% | 3.00 |
| 2026-02-25 | 515.15 | 519.98 | 3.16 | 0.61% | 515.15 | 525.86 | 7549 | 39225.67 | 4.16% | 0.00 |
| 2026-02-24 | 520.00 | 516.82 | 3.83 | 0.75% | 511.11 | 521.54 | 8580 | 44373.32 | 4.73% | 0.00 |
| 2026-02-13 | 517.68 | 512.99 | -7.09 | -1.36% | 511.07 | 526.93 | 7452 | 38573.19 | 4.11% | 0.00 |
| 2026-02-12 | 509.99 | 520.08 | 11.58 | 2.28% | 505.46 | 524.50 | 9713 | 50006.70 | 5.35% | 0.00 |
| 2026-02-11 | 512.00 | 508.50 | -5.85 | -1.14% | 505.22 | 514.01 | 6613 | 33675.89 | 3.65% | 0.00 |
| 2026-02-10 | 512.62 | 514.35 | 1.73 | 0.34% | 510.48 | 527.95 | 11453 | 59575.73 | 6.31% | 0.00 |
| 2026-02-09 | 501.90 | 512.62 | 18.74 | 3.79% | 497.19 | 516.98 | 12051 | 61495.78 | 6.64% | 0.00 |
| 2026-02-06 | 485.00 | 493.88 | 1.92 | 0.39% | 479.01 | 499.99 | 11353 | 55522.89 | 6.26% | 0.00 |
| 2026-02-05 | 500.00 | 491.96 | -13.04 | -2.58% | 490.50 | 503.00 | 9688 | 47943.28 | 5.34% | 0.00 |
| 2026-02-04 | 505.01 | 505.00 | -8.78 | -1.71% | 497.02 | 508.05 | 9430 | 47373.87 | 5.20% | 0.00 |
| 2026-02-03 | 532.01 | 513.78 | -16.32 | -3.08% | 493.81 | 535.48 | 17314 | 88537.38 | 9.55% | 2.00 |
| 2026-02-02 | 551.08 | 530.10 | -27.98 | -5.01% | 530.00 | 557.76 | 13537 | 72850.08 | 7.46% | 0.00 |
| 2026-01-30 | 562.44 | 558.08 | -5.92 | -1.05% | 557.05 | 569.95 | 9120 | 51205.22 | 5.03% | 0.00 |
| 2026-01-29 | 573.00 | 564.00 | -13.20 | -2.29% | 562.01 | 577.98 | 9202 | 52292.30 | 5.07% | 0.00 |
| 2026-01-28 | 576.00 | 577.20 | 5.02 | 0.88% | 573.00 | 583.17 | 10769 | 62291.48 | 5.94% | 2.00 |
| 2026-01-27 | 570.89 | 572.18 | 0.98 | 0.17% | 558.58 | 574.77 | 10824 | 61427.28 | 5.97% | 0.00 |
| 2026-01-26 | 589.90 | 571.20 | -16.23 | -2.76% | 570.05 | 589.90 | 10505 | 60443.41 | 5.79% | 0.00 |
| 2026-01-23 | 594.68 | 587.43 | -10.21 | -1.71% | 586.58 | 594.68 | 11427 | 67256.34 | 6.30% | 0.00 |
| 2026-01-22 | 601.35 | 597.64 | -3.66 | -0.61% | 595.00 | 612.25 | 10558 | 63404.75 | 5.82% | 0.00 |
| 2026-01-21 | 585.37 | 601.30 | 11.30 | 1.92% | 584.00 | 607.17 | 12919 | 77544.45 | 7.12% | 0.00 |
| 2026-01-20 | 596.02 | 590.00 | -5.66 | -0.95% | 587.35 | 599.50 | 9915 | 58793.95 | 5.47% | 0.00 |
| 2026-01-19 | 602.10 | 595.66 | -6.14 | -1.02% | 595.01 | 603.99 | 8878 | 53031.76 | 4.89% | 0.00 |
| 2026-01-16 | 597.40 | 601.80 | 4.47 | 0.75% | 597.40 | 605.88 | 12236 | 73681.00 | 6.75% | 0.00 |
| 2026-01-15 | 610.00 | 597.33 | -16.27 | -2.65% | 588.00 | 613.07 | 17442 | 104128.87 | 9.62% | 8.00 |
| 2026-01-14 | 619.93 | 613.60 | -7.40 | -1.19% | 610.00 | 619.93 | 18223 | 111966.34 | 10.05% | 2.00 |
| 2026-01-13 | 623.80 | 621.00 | -0.73 | -0.12% | 612.76 | 644.88 | 22161 | 138985.55 | 12.22% | 0.00 |
| 2026-01-12 | 631.88 | 621.73 | -13.08 | -2.06% | 615.50 | 632.89 | 20889 | 129904.44 | 11.52% | 0.00 |
| 2026-01-09 | 628.00 | 634.81 | -7.74 | -1.20% | 617.78 | 636.00 | 23581 | 147736.36 | 13.00% | 0.00 |
| 2026-01-08 | 601.12 | 642.55 | 38.59 | 6.39% | 600.01 | 655.00 | 39323 | 249287.91 | 21.68% | 0.00 |
| 2026-01-07 | 590.01 | 603.96 | 9.75 | 1.64% | 590.01 | 614.00 | 21358 | 128956.37 | 11.77% | 0.00 |
| 2026-01-06 | 600.00 | 594.21 | -11.57 | -1.91% | 592.00 | 614.66 | 24390 | 146203.45 | 13.45% | 0.00 |
| 2026-01-05 | 579.49 | 605.78 | 25.68 | 4.43% | 566.20 | 605.79 | 30969 | 182710.62 | 17.07% | 2.00 |
| 2025-12-31 | 610.07 | 580.10 | -28.82 | -4.73% | 580.00 | 610.07 | 27541 | 161385.09 | 15.18% | 2.00 |
| 2025-12-30 | 610.00 | 608.92 | -6.18 | -1.00% | 605.11 | 622.07 | 21127 | 129342.96 | 11.65% | 3.22 |
| 2025-12-29 | 610.00 | 615.10 | -4.60 | -0.74% | 609.60 | 629.90 | 21036 | 130533.96 | 11.60% | 12.00 |
| 2025-12-26 | 628.01 | 619.70 | -23.24 | -3.61% | 612.05 | 635.99 | 27843 | 173100.45 | 15.35% | 0.00 |
| 2025-12-25 | 620.18 | 642.94 | 22.28 | 3.59% | 605.00 | 665.72 | 43280 | 278797.56 | 23.86% | 13.78 |
| 2025-12-24 | 660.30 | 620.66 | -46.94 | -7.03% | 617.98 | 666.50 | 46320 | 292052.97 | 25.54% | 0.00 |
| 2025-12-23 | 693.36 | 667.60 | -35.75 | -5.08% | 666.66 | 693.36 | 45455 | 306833.78 | 25.06% | 6.01 |
| 2025-12-22 | 702.00 | 703.35 | -12.25 | -1.71% | 672.50 | 725.00 | 36845 | 257844.92 | 20.31% | 0.00 |
| 2025-12-19 | 800.00 | 715.60 | -71.44 | -9.08% | 710.00 | 808.11 | 61475 | 452183.16 | 33.89% | 0.00 |
| 2025-12-18 | 763.00 | 787.04 | -42.86 | -5.16% | 756.00 | 829.00 | 68398 | 540819.12 | 37.71% | 15.00 |
| 2025-12-17 | 700.00 | 829.90 | 725.24 | 692.95% | 650.00 | 895.00 | 153670 | 1125938.25 | - | 10.76 |
沐曦股份(688802)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。
