| 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 | 19.300 | 19.480 | 0.230 | 1.19% | 19.200 | 19.500 | 6254 | 1209.793 | 1.72% |
| 2025-09-29 | 19.300 | 19.250 | -0.110 | -0.57% | 19.010 | 19.540 | 6058 | 1167.808 | 1.67% |
| 2025-09-26 | 19.350 | 19.360 | 0.010 | 0.05% | 19.090 | 19.620 | 7891 | 1526.401 | 2.17% |
| 2025-09-25 | 19.940 | 19.350 | -0.600 | -3.01% | 19.300 | 20.130 | 5572 | 1098.854 | 1.53% |
| 2025-09-24 | 19.370 | 19.950 | 0.550 | 2.84% | 19.250 | 20.100 | 10202 | 2019.256 | 2.81% |
| 2025-09-23 | 20.380 | 19.400 | -0.780 | -3.87% | 18.750 | 20.380 | 11849 | 2287.485 | 3.26% |
| 2025-09-22 | 20.850 | 20.180 | -0.670 | -3.21% | 20.000 | 20.850 | 11515 | 2332.123 | 3.17% |
| 2025-09-19 | 20.950 | 20.850 | 0.000 | 0.00% | 20.660 | 21.150 | 10588 | 2207.673 | 2.91% |
| 2025-09-18 | 20.930 | 20.850 | -0.160 | -0.76% | 20.700 | 21.490 | 15411 | 3260.693 | 4.24% |
| 2025-09-17 | 20.990 | 21.010 | 0.080 | 0.38% | 20.730 | 21.300 | 11561 | 2433.389 | 3.18% |
| 2025-09-16 | 21.130 | 20.930 | -0.110 | -0.52% | 20.670 | 21.140 | 10862 | 2268.150 | 2.99% |
| 2025-09-15 | 21.250 | 21.040 | -0.210 | -0.99% | 20.810 | 21.350 | 9181 | 1938.598 | 2.53% |
| 2025-09-12 | 21.300 | 21.250 | 0.040 | 0.19% | 21.010 | 21.350 | 11764 | 2496.535 | 3.24% |
| 2025-09-11 | 21.080 | 21.210 | 0.130 | 0.62% | 20.750 | 21.210 | 17335 | 3642.858 | 4.77% |
| 2025-09-10 | 21.180 | 21.080 | -0.120 | -0.57% | 21.020 | 21.510 | 18161 | 3861.511 | 5.00% |
| 2025-09-09 | 21.950 | 21.200 | -1.180 | -5.27% | 21.180 | 22.000 | 27107 | 5817.357 | 7.46% |
| 2025-09-08 | 21.600 | 22.380 | 0.180 | 0.81% | 21.580 | 22.900 | 44923 | 9995.416 | 12.36% |
| 2025-09-05 | 23.500 | 22.200 | 1.030 | 4.87% | 22.040 | 24.950 | 60767 | 14111.702 | 16.72% |
| 2025-09-04 | 20.400 | 21.170 | 0.760 | 3.72% | 20.220 | 21.300 | 19639 | 4113.894 | 5.40% |
| 2025-09-03 | 21.290 | 20.410 | -0.700 | -3.32% | 20.370 | 21.290 | 8946 | 1862.737 | 2.46% |
| 2025-09-02 | 20.930 | 21.110 | 0.330 | 1.59% | 20.410 | 21.200 | 14761 | 3082.571 | 4.06% |
| 2025-09-01 | 20.580 | 20.780 | 0.250 | 1.22% | 20.210 | 20.930 | 11700 | 2414.487 | 3.22% |
| 2025-08-29 | 20.590 | 20.530 | -0.050 | -0.24% | 20.280 | 20.850 | 9095 | 1874.109 | 2.50% |
| 2025-08-28 | 20.330 | 20.580 | 0.290 | 1.43% | 19.920 | 20.580 | 12688 | 2565.930 | 3.49% |
| 2025-08-27 | 21.100 | 20.290 | -0.910 | -4.29% | 20.250 | 21.140 | 21606 | 4466.712 | 5.94% |
| 2025-08-26 | 21.170 | 21.200 | 0.050 | 0.24% | 21.000 | 21.480 | 18408 | 3915.623 | 5.06% |
| 2025-08-25 | 21.380 | 21.150 | -0.130 | -0.61% | 20.850 | 21.400 | 16404 | 3465.133 | 4.51% |
| 2025-08-22 | 21.710 | 21.280 | -0.290 | -1.34% | 21.060 | 21.760 | 12519 | 2664.095 | 3.44% |
| 2025-08-21 | 21.800 | 21.570 | -0.150 | -0.69% | 21.430 | 21.980 | 15080 | 3276.148 | 4.15% |
| 2025-08-20 | 21.720 | 21.720 | 0.000 | 0.00% | 21.310 | 21.930 | 17139 | 3704.949 | 4.72% |
| 2025-08-19 | 21.220 | 21.720 | 0.580 | 2.74% | 21.140 | 22.050 | 34546 | 7513.773 | 9.50% |
| 2025-08-18 | 20.480 | 21.140 | 0.660 | 3.22% | 20.400 | 21.210 | 23423 | 4886.799 | 6.44% |
| 2025-08-15 | 20.100 | 20.480 | 0.340 | 1.69% | 19.970 | 20.520 | 13175 | 2675.072 | 3.62% |
| 2025-08-14 | 20.760 | 20.140 | -0.620 | -2.99% | 19.830 | 20.760 | 18406 | 3717.465 | 5.06% |
| 2025-08-13 | 20.750 | 20.760 | 0.010 | 0.05% | 20.370 | 20.790 | 11882 | 2444.172 | 3.27% |
| 2025-08-12 | 21.110 | 20.750 | -0.300 | -1.43% | 20.680 | 21.200 | 10957 | 2287.683 | 3.01% |
| 2025-08-11 | 20.990 | 21.050 | 0.090 | 0.43% | 20.820 | 21.170 | 7646 | 1607.733 | 2.10% |
| 2025-08-08 | 21.540 | 20.960 | -0.490 | -2.28% | 20.950 | 21.540 | 15994 | 3383.469 | 4.40% |
| 2025-08-07 | 21.800 | 21.450 | -0.140 | -0.65% | 21.360 | 21.800 | 11230 | 2416.053 | 3.09% |
| 2025-08-06 | 21.700 | 21.590 | 0.200 | 0.94% | 21.120 | 21.730 | 13360 | 2878.135 | 3.68% |
| 2025-08-05 | 21.400 | 21.390 | 0.010 | 0.05% | 21.180 | 21.580 | 13595 | 2901.504 | 3.74% |
| 2025-08-04 | 21.650 | 21.380 | -0.290 | -1.34% | 21.250 | 21.790 | 11436 | 2446.181 | 3.15% |
| 2025-08-01 | 21.860 | 21.670 | 0.130 | 0.60% | 21.360 | 21.970 | 18823 | 4078.498 | 5.18% |
| 2025-07-31 | 21.570 | 21.540 | -0.060 | -0.28% | 21.210 | 21.760 | 18399 | 3940.321 | 5.06% |
| 2025-07-30 | 22.130 | 21.600 | -0.360 | -1.64% | 21.330 | 22.130 | 18305 | 3959.604 | 5.04% |
| 2025-07-29 | 21.800 | 21.960 | 0.160 | 0.73% | 21.540 | 22.180 | 16027 | 3500.086 | 4.41% |
| 2025-07-28 | 21.890 | 21.800 | -0.010 | -0.05% | 21.580 | 22.100 | 12118 | 2647.045 | 3.33% |
| 2025-07-25 | 22.600 | 21.810 | -0.450 | -2.02% | 21.760 | 22.800 | 24977 | 5527.674 | 6.87% |
| 2025-07-24 | 21.850 | 22.260 | 0.420 | 1.92% | 21.660 | 22.260 | 23933 | 5288.712 | 6.58% |
| 2025-07-23 | 22.320 | 21.840 | -0.540 | -2.41% | 21.820 | 22.600 | 27758 | 6171.178 | 7.64% |
| 2025-07-22 | 22.000 | 22.380 | 0.580 | 2.66% | 21.310 | 22.420 | 42686 | 9374.400 | 11.74% |
| 2025-07-21 | 21.390 | 21.800 | 0.600 | 2.83% | 21.290 | 21.850 | 37232 | 8038.463 | 10.24% |
| 2025-07-18 | 21.600 | 21.200 | -0.290 | -1.35% | 21.010 | 21.720 | 20705 | 4409.657 | 5.70% |
| 2025-07-17 | 21.650 | 21.490 | 0.000 | 0.00% | 21.340 | 21.650 | 18351 | 3941.683 | 5.05% |
| 2025-07-16 | 22.000 | 21.490 | -0.190 | -0.88% | 21.270 | 22.000 | 22481 | 4841.778 | 6.18% |
| 2025-07-15 | 21.390 | 21.680 | 0.290 | 1.36% | 20.920 | 21.720 | 26738 | 5708.531 | 7.36% |
| 2025-07-14 | 21.450 | 21.390 | -0.060 | -0.28% | 21.280 | 21.650 | 13687 | 2935.968 | 3.77% |
| 2025-07-11 | 21.490 | 21.450 | 0.150 | 0.70% | 21.040 | 21.490 | 20951 | 4455.063 | 5.76% |
| 2025-07-10 | 20.970 | 21.300 | 0.560 | 2.70% | 20.610 | 21.350 | 24930 | 5248.971 | 6.86% |
| 2025-07-09 | 21.160 | 20.740 | -0.220 | -1.05% | 20.520 | 21.160 | 17244 | 3589.187 | 4.74% |
| 2025-07-08 | 21.070 | 20.960 | 0.070 | 0.34% | 20.880 | 21.510 | 15815 | 3339.617 | 4.35% |
| 2025-07-07 | 20.770 | 20.890 | 0.300 | 1.46% | 20.540 | 21.300 | 14830 | 3113.328 | 4.08% |
| 2025-07-04 | 21.220 | 20.590 | -0.830 | -3.87% | 20.500 | 21.580 | 21497 | 4497.773 | 5.91% |
| 2025-07-03 | 22.000 | 21.420 | -0.540 | -2.46% | 21.300 | 22.050 | 21854 | 4711.614 | 6.01% |
| 2025-07-02 | 22.290 | 21.960 | -0.250 | -1.13% | 21.600 | 22.290 | 24602 | 5387.292 | 6.77% |
| 2025-07-01 | 21.890 | 22.210 | 0.430 | 1.97% | 21.820 | 22.460 | 38008 | 8416.362 | 10.46% |
| 2025-06-30 | 21.750 | 21.780 | 0.290 | 1.35% | 21.230 | 21.880 | 29200 | 6304.919 | 8.03% |
| 2025-06-27 | 21.900 | 21.490 | 0.270 | 1.27% | 21.110 | 21.900 | 28640 | 6136.041 | 7.88% |
| 2025-06-26 | 21.270 | 21.220 | -0.080 | -0.38% | 21.050 | 21.590 | 28685 | 6128.343 | 7.89% |
| 2025-06-25 | 21.720 | 21.300 | -0.320 | -1.48% | 20.960 | 21.730 | 34554 | 7326.389 | 9.51% |
| 2025-06-24 | 21.200 | 21.620 | 0.590 | 2.81% | 21.050 | 21.680 | 29929 | 6417.994 | 8.23% |
| 2025-06-23 | 20.500 | 21.030 | 0.420 | 2.04% | 20.100 | 21.100 | 25391 | 5263.663 | 6.99% |
| 2025-06-20 | 20.800 | 20.610 | -0.140 | -0.67% | 20.300 | 20.900 | 27100 | 5581.227 | 7.46% |
| 2025-06-19 | 21.630 | 20.750 | -0.690 | -3.22% | 20.700 | 21.870 | 35653 | 7559.867 | 9.81% |
| 2025-06-18 | 21.900 | 21.440 | -0.160 | -0.74% | 21.090 | 21.900 | 35856 | 7664.998 | 9.86% |
| 2025-06-17 | 22.070 | 21.600 | -0.780 | -3.49% | 21.500 | 22.510 | 61411 | 13414.493 | 16.90% |
| 2025-06-16 | 23.200 | 22.380 | -2.170 | -8.84% | 21.830 | 23.780 | 89354 | 20103.359 | 24.58% |
| 2025-06-13 | 26.100 | 24.550 | -2.280 | -8.50% | 23.800 | 27.770 | 95481 | 24723.830 | 26.27% |
| 2025-06-12 | 24.460 | 26.830 | 1.590 | 6.30% | 23.670 | 27.850 | 124912 | 31855.127 | 34.37% |
| 2025-06-11 | 23.400 | 25.240 | 2.040 | 8.79% | 22.610 | 25.500 | 128214 | 30838.201 | 35.27% |
夜光明(873527)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。
