| 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 | 15.100 | 14.990 | -0.110 | -0.73% | 14.890 | 15.290 | 15702 | 2356.398 | 2.52% |
| 2025-09-29 | 15.030 | 15.100 | 0.030 | 0.20% | 14.840 | 15.320 | 16778 | 2522.174 | 2.69% |
| 2025-09-26 | 15.800 | 15.070 | -0.310 | -2.02% | 15.060 | 15.800 | 22447 | 3446.742 | 3.60% |
| 2025-09-25 | 15.850 | 15.380 | -0.230 | -1.47% | 15.190 | 15.850 | 21336 | 3282.579 | 3.42% |
| 2025-09-24 | 15.470 | 15.610 | 0.220 | 1.43% | 15.270 | 15.930 | 22757 | 3564.686 | 3.65% |
| 2025-09-23 | 16.130 | 15.390 | -0.690 | -4.29% | 14.960 | 16.160 | 38239 | 5866.633 | 6.13% |
| 2025-09-22 | 16.570 | 16.080 | -0.500 | -3.02% | 15.950 | 16.660 | 29456 | 4755.516 | 4.72% |
| 2025-09-19 | 16.850 | 16.580 | -0.560 | -3.27% | 16.470 | 17.000 | 38367 | 6395.390 | 6.15% |
| 2025-09-18 | 17.520 | 17.140 | -0.170 | -0.98% | 16.900 | 18.360 | 65019 | 11448.444 | 10.42% |
| 2025-09-17 | 16.710 | 17.310 | 0.610 | 3.65% | 16.510 | 17.600 | 55840 | 9629.905 | 8.95% |
| 2025-09-16 | 16.650 | 16.700 | 0.040 | 0.24% | 16.310 | 16.780 | 23417 | 3884.510 | 3.75% |
| 2025-09-15 | 16.480 | 16.660 | 0.230 | 1.40% | 16.330 | 16.760 | 23129 | 3836.208 | 3.71% |
| 2025-09-12 | 16.950 | 16.430 | -0.520 | -3.07% | 16.310 | 16.950 | 36164 | 5972.905 | 5.79% |
| 2025-09-11 | 17.040 | 16.950 | 0.230 | 1.38% | 16.570 | 17.040 | 36348 | 6108.802 | 5.82% |
| 2025-09-10 | 17.100 | 16.720 | -0.690 | -3.96% | 16.660 | 17.450 | 46069 | 7847.950 | 7.38% |
| 2025-09-09 | 18.400 | 17.410 | -1.270 | -6.80% | 17.200 | 18.400 | 80984 | 14244.316 | 12.98% |
| 2025-09-08 | 17.400 | 18.680 | 1.060 | 6.02% | 17.380 | 19.500 | 113088 | 20660.287 | 18.12% |
| 2025-09-05 | 17.800 | 17.620 | 0.350 | 2.03% | 16.790 | 18.050 | 92774 | 16280.469 | 14.87% |
| 2025-09-04 | 16.400 | 17.270 | 0.670 | 4.04% | 16.390 | 17.400 | 75191 | 12712.363 | 12.05% |
| 2025-09-03 | 17.500 | 16.600 | -0.850 | -4.87% | 16.100 | 17.580 | 62941 | 10544.301 | 10.09% |
| 2025-09-02 | 16.190 | 17.450 | 1.280 | 7.92% | 16.010 | 17.470 | 105408 | 17839.938 | 16.89% |
| 2025-09-01 | 16.010 | 16.170 | 0.080 | 0.50% | 15.700 | 16.290 | 25425 | 4069.132 | 4.07% |
| 2025-08-29 | 16.080 | 16.090 | 0.030 | 0.19% | 15.880 | 16.440 | 23637 | 3819.312 | 3.79% |
| 2025-08-28 | 15.960 | 16.060 | 0.080 | 0.50% | 15.590 | 16.220 | 27445 | 4357.201 | 4.40% |
| 2025-08-27 | 16.450 | 15.980 | -0.360 | -2.20% | 15.880 | 16.620 | 28179 | 4568.121 | 4.52% |
| 2025-08-26 | 16.460 | 16.340 | -0.080 | -0.49% | 16.240 | 16.550 | 24870 | 4068.323 | 3.99% |
| 2025-08-25 | 16.800 | 16.420 | -0.290 | -1.74% | 16.300 | 16.800 | 35914 | 5896.485 | 5.75% |
| 2025-08-22 | 16.930 | 16.710 | -0.570 | -3.30% | 16.520 | 17.030 | 56840 | 9499.903 | 9.11% |
| 2025-08-21 | 16.660 | 17.280 | 0.400 | 2.37% | 16.600 | 17.480 | 59064 | 10124.641 | 9.46% |
| 2025-08-20 | 18.100 | 16.880 | -0.310 | -1.80% | 16.510 | 18.100 | 62287 | 10630.138 | 9.98% |
| 2025-08-19 | 16.680 | 17.190 | 0.700 | 4.24% | 16.500 | 17.250 | 69606 | 11759.712 | 11.15% |
| 2025-08-18 | 16.080 | 16.490 | 0.510 | 3.19% | 15.980 | 16.570 | 35318 | 5789.926 | 5.66% |
| 2025-08-15 | 15.650 | 15.980 | 0.450 | 2.90% | 15.530 | 16.030 | 21850 | 3475.122 | 3.50% |
| 2025-08-14 | 16.250 | 15.530 | -0.750 | -4.61% | 15.450 | 16.280 | 36275 | 5736.739 | 5.81% |
| 2025-08-13 | 16.360 | 16.280 | -0.020 | -0.12% | 16.160 | 16.470 | 19643 | 3192.812 | 3.15% |
| 2025-08-12 | 16.500 | 16.300 | -0.200 | -1.21% | 16.130 | 16.690 | 25367 | 4139.060 | 4.06% |
| 2025-08-11 | 16.520 | 16.500 | 0.030 | 0.18% | 16.420 | 16.750 | 22695 | 3750.951 | 3.64% |
| 2025-08-08 | 16.850 | 16.470 | -0.390 | -2.31% | 16.430 | 16.940 | 30637 | 5080.882 | 4.91% |
| 2025-08-07 | 17.130 | 16.860 | -0.270 | -1.58% | 16.750 | 17.230 | 40749 | 6896.906 | 6.53% |
| 2025-08-06 | 16.510 | 17.130 | 0.630 | 3.82% | 16.400 | 17.260 | 65421 | 11061.474 | 10.48% |
| 2025-08-05 | 16.580 | 16.500 | -0.020 | -0.12% | 16.340 | 16.780 | 31324 | 5167.094 | 5.02% |
| 2025-08-04 | 16.330 | 16.520 | 0.190 | 1.16% | 16.290 | 16.700 | 30471 | 5012.215 | 4.88% |
| 2025-08-01 | 16.400 | 16.330 | -0.100 | -0.61% | 16.260 | 16.700 | 24844 | 4081.196 | 3.98% |
| 2025-07-31 | 17.080 | 16.430 | -0.850 | -4.92% | 16.400 | 17.140 | 54903 | 9174.985 | 8.80% |
| 2025-07-30 | 17.660 | 17.280 | -0.390 | -2.21% | 16.500 | 17.660 | 99502 | 16879.551 | 15.94% |
| 2025-07-29 | 16.940 | 17.670 | 1.200 | 7.29% | 16.900 | 19.000 | 142697 | 25583.248 | 22.87% |
| 2025-07-28 | 16.600 | 16.470 | 0.020 | 0.12% | 16.360 | 16.800 | 29631 | 4886.741 | 4.75% |
| 2025-07-25 | 16.570 | 16.450 | -0.190 | -1.14% | 16.420 | 16.870 | 28452 | 4702.301 | 4.56% |
| 2025-07-24 | 16.700 | 16.640 | 0.140 | 0.85% | 16.370 | 16.930 | 34767 | 5767.870 | 5.57% |
| 2025-07-23 | 16.670 | 16.500 | -0.130 | -0.78% | 16.400 | 16.940 | 53844 | 8959.956 | 8.63% |
| 2025-07-22 | 16.440 | 16.630 | -0.120 | -0.72% | 16.250 | 16.790 | 57161 | 9453.885 | 9.16% |
| 2025-07-21 | 17.020 | 16.750 | -0.170 | -1.00% | 16.660 | 17.450 | 63030 | 10692.660 | 10.10% |
| 2025-07-18 | 17.500 | 16.920 | -0.850 | -4.78% | 16.500 | 17.840 | 84057 | 14264.669 | 13.47% |
| 2025-07-17 | 17.400 | 17.770 | -0.130 | -0.73% | 17.230 | 18.490 | 107826 | 19167.986 | 17.28% |
| 2025-07-16 | 16.270 | 17.900 | 1.640 | 10.09% | 16.140 | 18.350 | 129245 | 22382.889 | 20.71% |
| 2025-07-15 | 16.660 | 16.260 | -0.730 | -4.30% | 15.960 | 16.660 | 76083 | 12368.989 | 12.19% |
| 2025-07-14 | 15.200 | 16.990 | 1.910 | 12.67% | 15.100 | 17.150 | 112722 | 18345.672 | 18.06% |
| 2025-07-11 | 15.220 | 15.080 | -0.140 | -0.92% | 15.000 | 15.530 | 26168 | 3982.493 | 4.19% |
| 2025-07-10 | 20.800 | 21.310 | 0.110 | 0.52% | 20.700 | 21.320 | 23177 | 4852.406 | 5.20% |
| 2025-07-09 | 22.720 | 21.200 | -0.370 | -1.72% | 21.200 | 22.830 | 38178 | 8403.434 | 8.56% |
| 2025-07-08 | 21.000 | 21.570 | 0.710 | 3.40% | 20.800 | 21.630 | 16824 | 3583.798 | 3.77% |
| 2025-07-07 | 20.800 | 20.860 | 0.160 | 0.77% | 20.640 | 21.100 | 9432 | 1963.728 | 2.12% |
| 2025-07-04 | 21.420 | 20.700 | -0.670 | -3.14% | 20.670 | 21.440 | 16854 | 3532.646 | 3.78% |
| 2025-07-03 | 21.360 | 21.370 | -0.010 | -0.05% | 21.180 | 21.690 | 15029 | 3209.664 | 3.37% |
| 2025-07-02 | 21.830 | 21.380 | -0.100 | -0.47% | 21.380 | 22.140 | 21668 | 4694.031 | 4.86% |
| 2025-07-01 | 21.610 | 21.480 | -0.180 | -0.83% | 21.200 | 21.800 | 18147 | 3902.852 | 4.07% |
| 2025-06-30 | 22.180 | 21.660 | -0.220 | -1.01% | 21.560 | 22.180 | 20889 | 4530.441 | 4.69% |
| 2025-06-27 | 21.470 | 21.880 | 0.410 | 1.91% | 21.320 | 22.360 | 35572 | 7773.311 | 7.98% |
| 2025-06-26 | 21.830 | 21.470 | -0.410 | -1.87% | 21.360 | 22.120 | 23406 | 5109.605 | 5.25% |
| 2025-06-25 | 21.790 | 21.880 | 0.040 | 0.18% | 21.370 | 22.050 | 26871 | 5836.062 | 6.03% |
| 2025-06-24 | 20.770 | 21.840 | 1.040 | 5.00% | 20.630 | 22.000 | 32454 | 7011.555 | 7.28% |
| 2025-06-23 | 20.200 | 20.800 | 0.500 | 2.46% | 20.090 | 20.930 | 14435 | 2953.700 | 3.24% |
| 2025-06-20 | 21.160 | 20.300 | -0.950 | -4.47% | 20.280 | 21.380 | 23911 | 4947.925 | 5.36% |
| 2025-06-19 | 21.570 | 21.250 | -0.470 | -2.16% | 21.010 | 22.390 | 19495 | 4213.364 | 4.37% |
| 2025-06-18 | 21.720 | 21.720 | -0.030 | -0.14% | 20.990 | 21.950 | 21874 | 4671.495 | 4.91% |
| 2025-06-17 | 22.400 | 21.750 | -0.450 | -2.03% | 21.600 | 22.520 | 19573 | 4308.205 | 4.39% |
| 2025-06-16 | 21.680 | 22.200 | 0.170 | 0.77% | 21.410 | 22.230 | 20744 | 4543.262 | 4.65% |
| 2025-06-13 | 23.300 | 22.030 | -1.490 | -6.34% | 21.820 | 23.790 | 42524 | 9644.065 | 9.54% |
| 2025-06-12 | 24.000 | 23.520 | -0.380 | -1.59% | 23.140 | 24.440 | 32095 | 7610.838 | 7.20% |
| 2025-06-11 | 24.420 | 23.900 | -0.340 | -1.40% | 23.410 | 24.470 | 49371 | 11766.530 | 11.08% |
春光智能(838810)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。
