| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 2.94 | 2.85 | -0.06 | -2.06% | 2.84 | 2.94 | 225071 | 6486.47 | 0.53% |
| 2025-12-11 | 3.04 | 2.91 | -0.13 | -4.28% | 2.91 | 3.05 | 257844 | 7615.07 | 0.60% |
| 2025-12-10 | 2.99 | 3.04 | 0.06 | 2.01% | 2.95 | 3.08 | 271955 | 8202.31 | 0.63% |
| 2025-12-09 | 3.07 | 2.98 | -0.09 | -2.93% | 2.95 | 3.08 | 237872 | 7114.64 | 0.55% |
| 2025-12-08 | 3.08 | 3.07 | 0.01 | 0.33% | 3.06 | 3.13 | 156066 | 4825.44 | 0.36% |
| 2025-12-05 | 3.03 | 3.06 | 0.04 | 1.32% | 2.99 | 3.07 | 162553 | 4913.00 | 0.38% |
| 2025-12-04 | 3.10 | 3.02 | -0.08 | -2.58% | 3.02 | 3.12 | 206689 | 6305.73 | 0.48% |
| 2025-12-03 | 3.13 | 3.10 | -0.04 | -1.27% | 3.07 | 3.13 | 164740 | 5098.19 | 0.38% |
| 2025-12-02 | 3.09 | 3.14 | 0.04 | 1.29% | 3.06 | 3.14 | 207481 | 6467.72 | 0.48% |
| 2025-12-01 | 3.17 | 3.10 | -0.05 | -1.59% | 3.07 | 3.18 | 269317 | 8381.37 | 0.63% |
| 2025-11-28 | 3.12 | 3.15 | 0.02 | 0.64% | 3.05 | 3.16 | 224912 | 6965.57 | 0.52% |
| 2025-11-27 | 3.10 | 3.13 | 0.02 | 0.64% | 3.04 | 3.19 | 192484 | 6023.68 | 0.45% |
| 2025-11-26 | 3.15 | 3.11 | -0.04 | -1.27% | 3.10 | 3.19 | 191207 | 6003.03 | 0.45% |
| 2025-11-25 | 3.14 | 3.15 | 0.01 | 0.32% | 3.11 | 3.21 | 234085 | 7397.21 | 0.55% |
| 2025-11-24 | 3.08 | 3.14 | 0.06 | 1.95% | 3.08 | 3.20 | 259626 | 8187.20 | 0.61% |
| 2025-11-21 | 3.14 | 3.08 | -0.10 | -3.14% | 3.08 | 3.24 | 224904 | 7073.42 | 0.52% |
| 2025-11-20 | 3.20 | 3.18 | -0.02 | -0.63% | 3.09 | 3.24 | 271372 | 8593.98 | 0.63% |
| 2025-11-19 | 3.30 | 3.20 | -0.12 | -3.61% | 3.17 | 3.35 | 240133 | 7763.10 | 0.56% |
| 2025-11-18 | 3.40 | 3.32 | -0.09 | -2.64% | 3.26 | 3.41 | 324433 | 10737.38 | 0.76% |
| 2025-11-17 | 3.35 | 3.41 | 0.08 | 2.40% | 3.29 | 3.42 | 315497 | 10675.39 | 0.74% |
| 2025-11-14 | 3.30 | 3.33 | 0.02 | 0.60% | 3.29 | 3.37 | 283835 | 9489.56 | 0.66% |
| 2025-11-13 | 3.33 | 3.31 | -0.02 | -0.60% | 3.26 | 3.33 | 242528 | 7991.24 | 0.57% |
| 2025-11-12 | 3.33 | 3.33 | 0.07 | 2.15% | 3.24 | 3.34 | 450540 | 14812.83 | 1.05% |
| 2025-11-11 | 3.08 | 3.26 | 0.18 | 5.84% | 3.08 | 3.30 | 626937 | 20219.38 | 1.46% |
| 2025-11-10 | 3.02 | 3.08 | 0.08 | 2.67% | 2.99 | 3.08 | 259123 | 7917.74 | 0.60% |
| 2025-11-07 | 3.00 | 3.00 | 0.00 | 0.00% | 2.99 | 3.04 | 121968 | 3666.71 | 0.28% |
| 2025-11-06 | 3.02 | 3.00 | -0.01 | -0.33% | 2.98 | 3.03 | 129223 | 3877.12 | 0.30% |
| 2025-11-05 | 2.94 | 3.01 | 0.06 | 2.03% | 2.92 | 3.04 | 212981 | 6384.93 | 0.50% |
| 2025-11-04 | 2.96 | 2.95 | -0.01 | -0.34% | 2.93 | 2.97 | 228689 | 6753.61 | 0.53% |
| 2025-11-03 | 2.99 | 2.96 | -0.01 | -0.34% | 2.94 | 2.99 | 266890 | 7890.99 | 0.62% |
| 2025-10-31 | 3.04 | 2.97 | -0.08 | -2.62% | 2.97 | 3.08 | 391452 | 11749.57 | 0.91% |
| 2025-10-30 | 3.22 | 3.05 | -0.23 | -7.01% | 3.05 | 3.24 | 588453 | 18357.09 | 1.37% |
| 2025-10-29 | 3.18 | 3.28 | 0.09 | 2.82% | 3.13 | 3.44 | 497960 | 16213.08 | 1.16% |
| 2025-10-28 | 3.23 | 3.19 | -0.03 | -0.93% | 3.18 | 3.24 | 192773 | 6171.61 | 0.45% |
| 2025-10-27 | 3.25 | 3.22 | -0.03 | -0.92% | 3.20 | 3.26 | 216860 | 6988.12 | 0.51% |
| 2025-10-24 | 3.37 | 3.25 | -0.12 | -3.56% | 3.24 | 3.39 | 280217 | 9221.46 | 0.65% |
| 2025-10-23 | 3.45 | 3.37 | -0.05 | -1.46% | 3.30 | 3.46 | 259523 | 8701.54 | 0.61% |
| 2025-10-22 | 3.37 | 3.42 | 0.04 | 1.18% | 3.34 | 3.45 | 263349 | 8982.48 | 0.61% |
| 2025-10-21 | 3.21 | 3.38 | 0.17 | 5.30% | 3.19 | 3.38 | 335725 | 11206.05 | 0.78% |
| 2025-10-20 | 3.23 | 3.21 | -0.01 | -0.31% | 3.19 | 3.28 | 167107 | 5389.30 | 0.39% |
| 2025-10-17 | 3.25 | 3.22 | -0.04 | -1.23% | 3.21 | 3.38 | 345463 | 11333.43 | 0.81% |
| 2025-10-16 | 3.22 | 3.26 | 0.03 | 0.93% | 3.19 | 3.32 | 209869 | 6836.17 | 0.49% |
| 2025-10-15 | 3.20 | 3.23 | 0.03 | 0.94% | 3.17 | 3.29 | 215336 | 6946.04 | 0.50% |
| 2025-10-14 | 3.23 | 3.20 | -0.03 | -0.93% | 3.19 | 3.30 | 257917 | 8377.06 | 0.60% |
| 2025-10-13 | 3.15 | 3.23 | 0.01 | 0.31% | 3.09 | 3.23 | 250620 | 7953.37 | 0.58% |
| 2025-10-10 | 3.14 | 3.22 | 0.06 | 1.90% | 3.13 | 3.24 | 310301 | 9933.03 | 0.72% |
| 2025-10-09 | 3.31 | 3.16 | -0.14 | -4.24% | 3.12 | 3.32 | 344484 | 10898.54 | 0.80% |
| 2025-09-30 | 3.27 | 3.30 | 0.03 | 0.92% | 3.23 | 3.31 | 176772 | 5800.69 | 0.41% |
| 2025-09-29 | 3.20 | 3.27 | 0.07 | 2.19% | 3.13 | 3.28 | 204182 | 6553.93 | 0.48% |
| 2025-09-26 | 3.22 | 3.20 | -0.04 | -1.23% | 3.18 | 3.30 | 214532 | 6946.90 | 0.50% |
| 2025-09-25 | 3.20 | 3.24 | 0.04 | 1.25% | 3.17 | 3.29 | 230194 | 7446.31 | 0.54% |
| 2025-09-24 | 3.14 | 3.20 | 0.05 | 1.59% | 3.11 | 3.25 | 249493 | 7977.81 | 0.58% |
| 2025-09-23 | 3.30 | 3.15 | -0.17 | -5.12% | 3.10 | 3.31 | 293212 | 9261.62 | 0.68% |
| 2025-09-22 | 3.33 | 3.32 | 0.00 | 0.00% | 3.19 | 3.33 | 212991 | 6963.71 | 0.50% |
| 2025-09-19 | 3.34 | 3.32 | -0.01 | -0.30% | 3.22 | 3.36 | 258111 | 8497.52 | 0.60% |
| 2025-09-18 | 3.44 | 3.33 | -0.11 | -3.20% | 3.30 | 3.46 | 253107 | 8545.81 | 0.59% |
| 2025-09-17 | 3.44 | 3.44 | -0.01 | -0.29% | 3.33 | 3.45 | 197019 | 6686.53 | 0.46% |
| 2025-09-16 | 3.38 | 3.45 | 0.05 | 1.47% | 3.36 | 3.47 | 255032 | 8727.79 | 0.59% |
| 2025-09-15 | 3.40 | 3.40 | -0.01 | -0.29% | 3.29 | 3.46 | 311019 | 10456.64 | 0.73% |
| 2025-09-12 | 3.33 | 3.41 | 0.08 | 2.40% | 3.31 | 3.43 | 329417 | 11144.04 | 0.77% |
| 2025-09-11 | 3.27 | 3.33 | 0.03 | 0.91% | 3.23 | 3.33 | 196754 | 6454.35 | 0.46% |
| 2025-09-10 | 3.20 | 3.30 | 0.07 | 2.17% | 3.19 | 3.32 | 305723 | 9969.79 | 0.71% |
| 2025-09-09 | 3.16 | 3.23 | 0.07 | 2.22% | 3.15 | 3.25 | 268743 | 8655.47 | 0.63% |
| 2025-09-08 | 3.15 | 3.16 | 0.02 | 0.64% | 3.10 | 3.22 | 294604 | 9337.55 | 0.69% |
| 2025-09-05 | 3.13 | 3.14 | 0.03 | 0.96% | 3.07 | 3.15 | 209661 | 6507.08 | 0.49% |
| 2025-09-04 | 3.15 | 3.11 | 0.01 | 0.32% | 3.07 | 3.16 | 231510 | 7245.41 | 0.54% |
| 2025-09-03 | 3.18 | 3.10 | -0.10 | -3.13% | 3.08 | 3.22 | 224068 | 7002.87 | 0.52% |
| 2025-09-02 | 3.26 | 3.20 | -0.07 | -2.14% | 3.17 | 3.29 | 303799 | 9761.51 | 0.71% |
| 2025-09-01 | 3.23 | 3.27 | 0.02 | 0.62% | 3.19 | 3.32 | 284353 | 9264.52 | 0.66% |
| 2025-08-29 | 3.26 | 3.25 | 0.02 | 0.62% | 3.22 | 3.35 | 230271 | 7548.63 | 0.54% |
| 2025-08-28 | 3.23 | 3.23 | 0.00 | 0.00% | 3.14 | 3.30 | 239440 | 7729.86 | 0.56% |
| 2025-08-27 | 3.33 | 3.23 | -0.12 | -3.58% | 3.22 | 3.34 | 220303 | 7249.81 | 0.51% |
| 2025-08-26 | 3.30 | 3.35 | 0.02 | 0.60% | 3.26 | 3.38 | 278151 | 9272.66 | 0.65% |
| 2025-08-25 | 3.25 | 3.33 | 0.09 | 2.78% | 3.23 | 3.41 | 435584 | 14542.69 | 1.02% |
| 2025-08-22 | 3.23 | 3.24 | 0.01 | 0.31% | 3.20 | 3.25 | 203470 | 6562.39 | 0.47% |
| 2025-08-21 | 3.24 | 3.23 | -0.01 | -0.31% | 3.21 | 3.27 | 234520 | 7611.14 | 0.55% |
| 2025-08-20 | 3.22 | 3.24 | 0.02 | 0.62% | 3.19 | 3.25 | 250097 | 8063.04 | 0.58% |
| 2025-08-19 | 3.23 | 3.22 | -0.02 | -0.62% | 3.21 | 3.27 | 214600 | 6952.78 | 0.50% |
| 2025-08-18 | 3.20 | 3.24 | 0.05 | 1.57% | 3.13 | 3.27 | 279296 | 8976.71 | 0.65% |
| 2025-08-15 | 3.10 | 3.19 | 0.12 | 3.91% | 3.08 | 3.19 | 273200 | 8628.89 | 0.64% |
大悦城(000031)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。
