| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 2.92 | 2.94 | 0.03 | 1.03% | 2.87 | 2.97 | 222674 | 6524.93 | 0.52% |
| 2026-03-24 | 2.87 | 2.91 | 0.12 | 4.30% | 2.81 | 2.91 | 294312 | 8431.73 | 0.69% |
| 2026-03-23 | 2.93 | 2.79 | -0.18 | -6.06% | 2.77 | 2.94 | 357671 | 10209.94 | 0.83% |
| 2026-03-20 | 3.02 | 2.97 | -0.05 | -1.66% | 2.95 | 3.08 | 248706 | 7485.95 | 0.58% |
| 2026-03-19 | 3.13 | 3.02 | -0.14 | -4.43% | 3.01 | 3.14 | 259435 | 7942.80 | 0.61% |
| 2026-03-18 | 3.25 | 3.16 | -0.09 | -2.77% | 3.12 | 3.26 | 262012 | 8301.32 | 0.61% |
| 2026-03-17 | 3.26 | 3.25 | 0.00 | 0.00% | 3.24 | 3.37 | 336728 | 11102.81 | 0.79% |
| 2026-03-16 | 3.22 | 3.25 | 0.03 | 0.93% | 3.21 | 3.33 | 307138 | 10021.88 | 0.72% |
| 2026-03-13 | 3.22 | 3.22 | -0.01 | -0.31% | 3.21 | 3.33 | 284311 | 9299.58 | 0.66% |
| 2026-03-12 | 3.24 | 3.23 | -0.02 | -0.62% | 3.21 | 3.27 | 189763 | 6151.40 | 0.44% |
| 2026-03-11 | 3.27 | 3.25 | -0.02 | -0.61% | 3.21 | 3.27 | 173364 | 5610.75 | 0.40% |
| 2026-03-10 | 3.30 | 3.27 | -0.01 | -0.30% | 3.24 | 3.34 | 220448 | 7215.01 | 0.51% |
| 2026-03-09 | 3.26 | 3.28 | -0.06 | -1.80% | 3.20 | 3.32 | 301258 | 9795.35 | 0.70% |
| 2026-03-06 | 3.32 | 3.34 | 0.01 | 0.30% | 3.28 | 3.38 | 279333 | 9311.51 | 0.65% |
| 2026-03-05 | 3.35 | 3.33 | 0.04 | 1.22% | 3.30 | 3.47 | 259868 | 8706.53 | 0.61% |
| 2026-03-04 | 3.40 | 3.29 | -0.13 | -3.80% | 3.26 | 3.42 | 347343 | 11558.07 | 0.81% |
| 2026-03-03 | 3.45 | 3.42 | -0.02 | -0.58% | 3.40 | 3.53 | 373409 | 12933.86 | 0.87% |
| 2026-03-02 | 3.40 | 3.44 | -0.02 | -0.58% | 3.36 | 3.49 | 280832 | 9621.34 | 0.66% |
| 2026-02-27 | 3.47 | 3.46 | -0.01 | -0.29% | 3.41 | 3.50 | 265292 | 9154.79 | 0.62% |
| 2026-02-26 | 3.62 | 3.47 | -0.14 | -3.88% | 3.43 | 3.66 | 376248 | 13200.25 | 0.88% |
| 2026-02-25 | 3.52 | 3.61 | 0.10 | 2.85% | 3.52 | 3.67 | 355601 | 12850.37 | 0.83% |
| 2026-02-24 | 3.57 | 3.51 | -0.06 | -1.68% | 3.49 | 3.63 | 254216 | 8986.50 | 0.59% |
| 2026-02-13 | 3.66 | 3.57 | -0.07 | -1.92% | 3.57 | 3.69 | 263149 | 9491.67 | 0.61% |
| 2026-02-12 | 3.60 | 3.64 | 0.06 | 1.68% | 3.57 | 3.74 | 412774 | 15039.79 | 0.96% |
| 2026-02-11 | 3.57 | 3.58 | 0.05 | 1.42% | 3.49 | 3.65 | 403909 | 14435.73 | 0.94% |
| 2026-02-10 | 3.77 | 3.53 | -0.22 | -5.87% | 3.51 | 3.77 | 548223 | 19596.48 | 1.28% |
| 2026-02-09 | 3.77 | 3.75 | 0.02 | 0.54% | 3.68 | 3.82 | 522631 | 19600.22 | 1.22% |
| 2026-02-06 | 3.72 | 3.73 | 0.00 | 0.00% | 3.65 | 3.81 | 572977 | 21378.67 | 1.34% |
| 2026-02-05 | 3.71 | 3.73 | -0.05 | -1.32% | 3.67 | 3.78 | 689766 | 25692.57 | 1.61% |
| 2026-02-04 | 3.67 | 3.78 | 0.09 | 2.44% | 3.61 | 3.86 | 938631 | 35052.68 | 2.19% |
| 2026-02-03 | 3.76 | 3.69 | 0.04 | 1.10% | 3.67 | 3.81 | 1100282 | 41000.90 | 2.57% |
| 2026-02-02 | 3.56 | 3.65 | -0.26 | -6.65% | 3.56 | 3.82 | 1593701 | 58980.23 | 3.72% |
| 2026-01-30 | 3.79 | 3.91 | 0.18 | 4.83% | 3.77 | 4.10 | 2334003 | 93541.19 | 5.45% |
| 2026-01-29 | 3.46 | 3.73 | 0.34 | 10.03% | 3.35 | 3.73 | 908978 | 32862.80 | 2.12% |
| 2026-01-28 | 3.24 | 3.39 | 0.19 | 5.94% | 3.23 | 3.52 | 1112204 | 38364.53 | 2.59% |
| 2026-01-27 | 3.29 | 3.20 | -0.04 | -1.23% | 3.14 | 3.29 | 305849 | 9754.26 | 0.71% |
| 2026-01-26 | 3.31 | 3.24 | -0.10 | -2.99% | 3.21 | 3.33 | 329417 | 10712.98 | 0.77% |
| 2026-01-23 | 3.43 | 3.34 | -0.06 | -1.76% | 3.28 | 3.43 | 514607 | 17091.40 | 1.20% |
| 2026-01-22 | 3.28 | 3.40 | 0.14 | 4.29% | 3.25 | 3.52 | 927169 | 31536.98 | 2.16% |
| 2026-01-21 | 3.19 | 3.26 | 0.01 | 0.31% | 3.10 | 3.32 | 948039 | 30637.35 | 2.21% |
| 2026-01-20 | 2.96 | 3.25 | 0.30 | 10.17% | 2.93 | 3.25 | 661074 | 20810.15 | 1.54% |
| 2026-01-19 | 2.92 | 2.95 | 0.03 | 1.03% | 2.83 | 3.07 | 370323 | 10952.98 | 0.86% |
| 2026-01-16 | 3.02 | 2.92 | -0.05 | -1.68% | 2.91 | 3.08 | 386151 | 11526.29 | 0.90% |
| 2026-01-15 | 2.92 | 2.97 | 0.03 | 1.02% | 2.91 | 3.02 | 429692 | 12838.08 | 1.00% |
| 2026-01-14 | 2.88 | 2.94 | 0.04 | 1.38% | 2.87 | 2.95 | 482052 | 14088.93 | 1.12% |
| 2026-01-13 | 2.89 | 2.90 | 0.01 | 0.35% | 2.86 | 2.91 | 305491 | 8816.58 | 0.71% |
| 2026-01-12 | 2.90 | 2.89 | -0.02 | -0.69% | 2.87 | 2.92 | 231433 | 6687.54 | 0.54% |
| 2026-01-09 | 2.92 | 2.91 | -0.02 | -0.68% | 2.88 | 2.95 | 195029 | 5668.50 | 0.46% |
| 2026-01-08 | 2.87 | 2.93 | 0.06 | 2.09% | 2.85 | 2.95 | 195498 | 5680.39 | 0.46% |
| 2026-01-07 | 2.90 | 2.87 | -0.03 | -1.03% | 2.87 | 2.93 | 173228 | 5029.29 | 0.40% |
| 2026-01-06 | 2.88 | 2.90 | 0.01 | 0.35% | 2.88 | 2.92 | 150380 | 4365.27 | 0.35% |
| 2026-01-05 | 2.83 | 2.89 | 0.07 | 2.48% | 2.82 | 2.89 | 143645 | 4125.94 | 0.34% |
| 2025-12-31 | 2.83 | 2.82 | 0.00 | 0.00% | 2.80 | 2.85 | 133444 | 3770.39 | 0.31% |
| 2025-12-30 | 2.87 | 2.82 | -0.05 | -1.74% | 2.82 | 2.88 | 131658 | 3739.49 | 0.31% |
| 2025-12-29 | 2.89 | 2.87 | -0.03 | -1.03% | 2.86 | 2.92 | 133258 | 3845.82 | 0.31% |
| 2025-12-26 | 2.93 | 2.90 | -0.03 | -1.02% | 2.88 | 2.95 | 168089 | 4891.91 | 0.39% |
| 2025-12-25 | 2.93 | 2.93 | 0.03 | 1.03% | 2.90 | 2.97 | 134911 | 3952.75 | 0.31% |
| 2025-12-24 | 2.91 | 2.90 | 0.00 | 0.00% | 2.88 | 2.93 | 116332 | 3381.67 | 0.27% |
| 2025-12-23 | 2.94 | 2.90 | -0.05 | -1.69% | 2.89 | 2.95 | 133180 | 3873.67 | 0.31% |
| 2025-12-22 | 2.96 | 2.95 | -0.01 | -0.34% | 2.91 | 2.97 | 168938 | 4976.47 | 0.39% |
| 2025-12-19 | 2.88 | 2.96 | 0.08 | 2.78% | 2.86 | 2.97 | 193699 | 5690.87 | 0.45% |
| 2025-12-18 | 2.85 | 2.88 | 0.03 | 1.05% | 2.85 | 2.89 | 134301 | 3861.02 | 0.31% |
| 2025-12-17 | 2.84 | 2.85 | 0.00 | 0.00% | 2.80 | 2.87 | 157480 | 4467.57 | 0.37% |
| 2025-12-16 | 2.85 | 2.85 | 0.00 | 0.00% | 2.82 | 2.89 | 166689 | 4749.76 | 0.39% |
| 2025-12-15 | 2.84 | 2.85 | 0.00 | 0.00% | 2.82 | 2.88 | 130372 | 3723.14 | 0.30% |
| 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% |
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。
