| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 8.410 | 8.500 | 0.080 | 0.95% | 8.380 | 8.590 | 17065 | 1445.388 | 1.46% |
| 2025-09-29 | 8.330 | 8.420 | 0.080 | 0.96% | 8.240 | 8.510 | 18249 | 1528.028 | 1.56% |
| 2025-09-26 | 8.330 | 8.340 | -0.010 | -0.12% | 8.180 | 8.390 | 28990 | 2399.183 | 2.48% |
| 2025-09-25 | 8.530 | 8.350 | -0.180 | -2.11% | 8.340 | 8.630 | 24491 | 2079.826 | 2.09% |
| 2025-09-24 | 8.480 | 8.530 | 0.050 | 0.59% | 8.430 | 8.620 | 21077 | 1798.428 | 1.80% |
| 2025-09-23 | 8.730 | 8.480 | -0.270 | -3.09% | 8.320 | 8.730 | 42774 | 3616.240 | 3.65% |
| 2025-09-22 | 8.990 | 8.750 | -0.310 | -3.42% | 8.520 | 9.070 | 73379 | 6382.354 | 6.27% |
| 2025-09-19 | 9.120 | 9.060 | -0.070 | -0.77% | 8.990 | 9.170 | 24587 | 2230.631 | 2.10% |
| 2025-09-18 | 9.160 | 9.130 | 0.050 | 0.55% | 9.040 | 9.320 | 52355 | 4813.470 | 4.47% |
| 2025-09-17 | 9.120 | 9.080 | -0.010 | -0.11% | 9.020 | 9.180 | 26738 | 2434.204 | 2.28% |
| 2025-09-16 | 9.200 | 9.090 | -0.100 | -1.09% | 8.990 | 9.200 | 36745 | 3327.290 | 3.14% |
| 2025-09-15 | 9.150 | 9.190 | 0.030 | 0.33% | 9.120 | 9.220 | 23203 | 2126.378 | 1.98% |
| 2025-09-12 | 9.270 | 9.160 | -0.070 | -0.76% | 9.130 | 9.290 | 29660 | 2727.852 | 2.53% |
| 2025-09-11 | 9.240 | 9.230 | -0.010 | -0.11% | 9.090 | 9.280 | 38279 | 3514.060 | 3.27% |
| 2025-09-10 | 9.300 | 9.240 | -0.060 | -0.65% | 9.180 | 9.450 | 40610 | 3767.034 | 3.47% |
| 2025-09-09 | 9.360 | 9.300 | -0.090 | -0.96% | 9.180 | 9.410 | 55544 | 5159.865 | 4.74% |
| 2025-09-08 | 9.800 | 9.390 | -0.310 | -3.20% | 9.370 | 9.800 | 94903 | 9016.863 | 8.10% |
| 2025-09-05 | 9.490 | 9.700 | 0.250 | 2.65% | 9.420 | 9.810 | 122739 | 11866.783 | 10.48% |
| 2025-09-04 | 9.220 | 9.450 | 0.290 | 3.17% | 9.150 | 9.500 | 118465 | 11088.579 | 10.12% |
| 2025-09-03 | 9.380 | 9.160 | -0.200 | -2.14% | 9.070 | 9.390 | 47083 | 4319.762 | 4.02% |
| 2025-09-02 | 9.010 | 9.360 | 0.350 | 3.88% | 8.930 | 9.360 | 104788 | 9641.236 | 8.95% |
| 2025-09-01 | 8.950 | 9.010 | 0.030 | 0.33% | 8.880 | 9.050 | 30521 | 2735.314 | 2.61% |
| 2025-08-29 | 8.960 | 8.980 | 0.030 | 0.34% | 8.900 | 9.070 | 39610 | 3560.945 | 3.38% |
| 2025-08-28 | 8.890 | 8.950 | 0.070 | 0.79% | 8.630 | 9.070 | 41537 | 3679.964 | 3.55% |
| 2025-08-27 | 9.090 | 8.880 | -0.240 | -2.63% | 8.810 | 9.150 | 43703 | 3922.675 | 3.73% |
| 2025-08-26 | 9.210 | 9.120 | -0.070 | -0.76% | 9.080 | 9.240 | 35074 | 3213.835 | 2.99% |
| 2025-08-25 | 9.180 | 9.190 | 0.020 | 0.22% | 9.060 | 9.240 | 36813 | 3371.918 | 3.14% |
| 2025-08-22 | 9.260 | 9.170 | -0.070 | -0.76% | 9.070 | 9.300 | 33002 | 3023.643 | 2.82% |
| 2025-08-21 | 9.310 | 9.240 | -0.050 | -0.54% | 9.180 | 9.390 | 42747 | 3978.909 | 3.65% |
| 2025-08-20 | 9.280 | 9.290 | 0.000 | 0.00% | 9.130 | 9.330 | 47429 | 4382.310 | 4.05% |
| 2025-08-19 | 9.270 | 9.290 | 0.020 | 0.22% | 9.250 | 9.450 | 72949 | 6831.741 | 6.22% |
| 2025-08-18 | 9.070 | 9.270 | 0.230 | 2.54% | 9.050 | 9.270 | 59001 | 5423.797 | 5.03% |
| 2025-08-15 | 8.820 | 9.040 | 0.210 | 2.38% | 8.820 | 9.120 | 33114 | 2979.131 | 2.83% |
| 2025-08-14 | 9.030 | 8.830 | -0.240 | -2.65% | 8.820 | 9.120 | 45845 | 4100.904 | 3.91% |
| 2025-08-13 | 9.110 | 9.070 | -0.010 | -0.11% | 9.010 | 9.120 | 36826 | 3334.369 | 3.14% |
| 2025-08-12 | 9.170 | 9.080 | -0.060 | -0.66% | 9.020 | 9.280 | 36419 | 3317.677 | 3.11% |
| 2025-08-11 | 9.160 | 9.140 | -0.020 | -0.22% | 9.080 | 9.270 | 37429 | 3422.219 | 3.19% |
| 2025-08-08 | 9.280 | 9.160 | -0.110 | -1.19% | 9.130 | 9.300 | 41316 | 3805.629 | 3.52% |
| 2025-08-07 | 9.320 | 9.270 | -0.070 | -0.75% | 9.150 | 9.380 | 48442 | 4476.690 | 4.13% |
| 2025-08-06 | 9.050 | 9.340 | 0.290 | 3.20% | 9.020 | 9.400 | 70965 | 6594.751 | 6.05% |
| 2025-08-05 | 9.050 | 9.050 | 0.020 | 0.22% | 8.990 | 9.120 | 28079 | 2541.162 | 2.40% |
| 2025-08-04 | 9.100 | 9.030 | -0.050 | -0.55% | 8.960 | 9.110 | 24796 | 2236.760 | 2.12% |
| 2025-08-01 | 9.020 | 9.080 | 0.060 | 0.67% | 8.930 | 9.180 | 32166 | 2921.250 | 2.74% |
| 2025-07-31 | 9.300 | 9.020 | -0.250 | -2.70% | 8.950 | 9.320 | 58372 | 5316.884 | 4.98% |
| 2025-07-30 | 9.430 | 9.270 | -0.180 | -1.90% | 9.180 | 9.430 | 46784 | 4344.917 | 3.99% |
| 2025-07-29 | 9.350 | 9.450 | 0.100 | 1.07% | 9.200 | 9.450 | 65856 | 6148.178 | 5.62% |
| 2025-07-28 | 9.390 | 9.350 | -0.120 | -1.27% | 9.250 | 9.470 | 66984 | 6254.914 | 5.71% |
| 2025-07-25 | 9.800 | 9.470 | -0.280 | -2.87% | 9.330 | 9.800 | 97782 | 9272.485 | 8.34% |
| 2025-07-24 | 9.700 | 9.750 | 0.070 | 0.72% | 9.690 | 9.920 | 99396 | 9712.727 | 8.48% |
| 2025-07-23 | 10.450 | 9.680 | -1.010 | -9.45% | 9.590 | 10.450 | 201755 | 20052.633 | 17.21% |
| 2025-07-22 | 9.500 | 10.690 | 1.210 | 12.76% | 9.420 | 11.000 | 327021 | 33330.238 | 27.90% |
| 2025-07-21 | 8.910 | 9.480 | 0.680 | 7.73% | 8.910 | 9.690 | 164639 | 15329.595 | 14.05% |
| 2025-07-18 | 8.950 | 8.800 | -0.120 | -1.35% | 8.750 | 8.950 | 34485 | 3045.200 | 2.94% |
| 2025-07-17 | 8.940 | 8.920 | 0.020 | 0.22% | 8.890 | 9.030 | 22935 | 2050.271 | 1.96% |
| 2025-07-16 | 8.970 | 8.900 | -0.020 | -0.22% | 8.850 | 9.100 | 32707 | 2933.244 | 2.79% |
| 2025-07-15 | 9.010 | 8.920 | -0.120 | -1.33% | 8.830 | 9.030 | 38626 | 3440.289 | 3.30% |
| 2025-07-14 | 8.970 | 9.040 | 0.070 | 0.78% | 8.910 | 9.100 | 36640 | 3307.622 | 3.13% |
| 2025-07-11 | 9.060 | 8.970 | -0.080 | -0.88% | 8.900 | 9.150 | 54997 | 4959.338 | 4.69% |
| 2025-07-10 | 8.940 | 9.050 | 0.130 | 1.46% | 8.820 | 9.060 | 48341 | 4317.163 | 4.12% |
| 2025-07-09 | 9.000 | 8.920 | -0.110 | -1.22% | 8.900 | 9.200 | 56527 | 5109.646 | 4.82% |
| 2025-07-08 | 9.060 | 9.030 | -0.040 | -0.44% | 8.940 | 9.130 | 50746 | 4575.102 | 4.33% |
| 2025-07-07 | 8.850 | 9.070 | 0.140 | 1.57% | 8.850 | 9.140 | 46183 | 4171.448 | 3.94% |
| 2025-07-04 | 9.100 | 8.930 | -0.210 | -2.30% | 8.930 | 9.290 | 76492 | 6942.661 | 6.53% |
| 2025-07-03 | 9.340 | 9.140 | -0.280 | -2.97% | 9.120 | 9.490 | 98596 | 9085.259 | 8.41% |
| 2025-07-02 | 9.520 | 9.420 | 0.420 | 4.67% | 9.200 | 9.800 | 202648 | 19263.996 | 17.29% |
| 2025-07-01 | 8.990 | 9.000 | -0.010 | -0.11% | 8.940 | 9.100 | 34086 | 3070.481 | 2.91% |
| 2025-06-30 | 9.010 | 9.010 | 0.050 | 0.56% | 8.920 | 9.080 | 30896 | 2776.543 | 2.64% |
| 2025-06-27 | 9.080 | 8.960 | -0.130 | -1.43% | 8.930 | 9.170 | 66904 | 6053.766 | 5.71% |
| 2025-06-26 | 8.910 | 9.090 | 0.240 | 2.71% | 8.880 | 9.350 | 99126 | 9082.651 | 8.46% |
| 2025-06-25 | 8.840 | 8.850 | 0.060 | 0.68% | 8.740 | 9.000 | 48410 | 4290.601 | 4.13% |
| 2025-06-24 | 8.460 | 8.790 | 0.290 | 3.41% | 8.460 | 8.810 | 44984 | 3916.814 | 3.84% |
| 2025-06-23 | 8.320 | 8.500 | 0.190 | 2.29% | 8.220 | 8.510 | 28352 | 2388.286 | 2.42% |
| 2025-06-20 | 8.420 | 8.310 | -0.040 | -0.48% | 8.230 | 8.480 | 25910 | 2161.699 | 2.21% |
| 2025-06-19 | 8.650 | 8.350 | -0.370 | -4.24% | 8.350 | 8.780 | 47116 | 4025.643 | 4.02% |
| 2025-06-18 | 8.880 | 8.720 | -0.180 | -2.02% | 8.640 | 8.890 | 59345 | 5181.110 | 5.06% |
| 2025-06-17 | 9.020 | 8.900 | -0.150 | -1.66% | 8.820 | 9.130 | 53927 | 4838.011 | 4.60% |
| 2025-06-16 | 8.960 | 9.050 | 0.000 | 0.00% | 8.910 | 9.150 | 43026 | 3885.646 | 3.67% |
| 2025-06-13 | 9.320 | 9.050 | -0.340 | -3.62% | 9.000 | 9.420 | 86393 | 7923.608 | 7.37% |
| 2025-06-12 | 9.550 | 9.390 | -0.130 | -1.37% | 9.330 | 9.560 | 66165 | 6219.910 | 5.64% |
| 2025-06-11 | 9.260 | 9.520 | 0.200 | 2.15% | 9.160 | 9.610 | 104317 | 9845.438 | 8.90% |
晨光电缆(834639)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。
