| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 3.14 | 3.07 | -0.07 | -2.23% | 3.07 | 3.20 | 245945 | 7688.28 | 0.57% |
| 2025-08-13 | 3.15 | 3.14 | 0.00 | 0.00% | 3.13 | 3.20 | 182706 | 5773.64 | 0.43% |
| 2025-08-12 | 3.11 | 3.14 | 0.03 | 0.96% | 3.10 | 3.19 | 225975 | 7107.90 | 0.53% |
| 2025-08-11 | 3.05 | 3.11 | 0.06 | 1.97% | 3.05 | 3.13 | 236787 | 7348.78 | 0.55% |
| 2025-08-08 | 3.05 | 3.05 | 0.00 | 0.00% | 3.01 | 3.07 | 149613 | 4548.50 | 0.35% |
| 2025-08-07 | 3.07 | 3.05 | -0.03 | -0.97% | 3.02 | 3.08 | 166038 | 5060.17 | 0.39% |
| 2025-08-06 | 3.05 | 3.08 | 0.02 | 0.65% | 2.99 | 3.10 | 202965 | 6195.30 | 0.47% |
| 2025-08-05 | 3.02 | 3.06 | 0.03 | 0.99% | 3.01 | 3.07 | 189431 | 5777.61 | 0.44% |
| 2025-08-04 | 3.02 | 3.03 | -0.03 | -0.98% | 2.98 | 3.05 | 212411 | 6420.54 | 0.50% |
| 2025-08-01 | 3.22 | 3.06 | 0.04 | 1.32% | 3.02 | 3.30 | 483817 | 14918.17 | 1.21% |
| 2025-07-31 | 3.12 | 3.02 | -0.12 | -3.82% | 2.99 | 3.14 | 295842 | 8986.76 | 0.74% |
| 2025-07-30 | 3.14 | 3.14 | -0.02 | -0.63% | 3.12 | 3.19 | 319923 | 10080.75 | 0.80% |
| 2025-07-29 | 3.19 | 3.16 | -0.05 | -1.56% | 3.10 | 3.21 | 390614 | 12288.94 | 0.98% |
| 2025-07-28 | 3.22 | 3.21 | -0.02 | -0.62% | 3.14 | 3.24 | 319401 | 10239.89 | 0.80% |
| 2025-07-25 | 3.25 | 3.23 | -0.05 | -1.52% | 3.18 | 3.28 | 454581 | 14659.07 | 1.14% |
| 2025-07-24 | 3.12 | 3.28 | 0.12 | 3.80% | 3.10 | 3.35 | 640558 | 20683.64 | 1.60% |
| 2025-07-23 | 3.09 | 3.16 | 0.07 | 2.27% | 3.07 | 3.40 | 780750 | 25304.07 | 1.95% |
| 2025-07-22 | 3.02 | 3.09 | 0.08 | 2.66% | 2.97 | 3.09 | 329658 | 9997.70 | 0.82% |
| 2025-07-21 | 2.92 | 3.01 | 0.09 | 3.08% | 2.92 | 3.05 | 354449 | 10643.88 | 0.89% |
| 2025-07-18 | 2.94 | 2.92 | -0.02 | -0.68% | 2.90 | 2.96 | 186992 | 5464.76 | 0.47% |
| 2025-07-17 | 2.98 | 2.94 | -0.05 | -1.67% | 2.92 | 3.00 | 214999 | 6334.82 | 0.54% |
| 2025-07-16 | 3.01 | 2.99 | -0.01 | -0.33% | 2.96 | 3.03 | 299951 | 8970.20 | 0.75% |
| 2025-07-15 | 2.98 | 3.00 | 0.06 | 2.04% | 2.93 | 3.02 | 408488 | 12152.97 | 1.02% |
| 2025-07-14 | 3.00 | 2.94 | -0.07 | -2.33% | 2.91 | 3.03 | 314291 | 9273.49 | 0.79% |
| 2025-07-11 | 2.98 | 3.01 | 0.02 | 0.67% | 2.98 | 3.05 | 451457 | 13613.50 | 1.13% |
| 2025-07-10 | 2.83 | 2.99 | 0.16 | 5.65% | 2.82 | 3.02 | 573568 | 16807.46 | 1.43% |
| 2025-07-09 | 2.80 | 2.83 | 0.03 | 1.07% | 2.79 | 2.85 | 258358 | 7286.42 | 0.65% |
| 2025-07-08 | 2.73 | 2.80 | 0.08 | 2.94% | 2.72 | 2.80 | 289139 | 7972.52 | 0.72% |
| 2025-07-07 | 2.67 | 2.72 | 0.05 | 1.87% | 2.66 | 2.74 | 208316 | 5662.56 | 0.52% |
| 2025-07-04 | 2.68 | 2.67 | 0.00 | 0.00% | 2.66 | 2.69 | 166394 | 4454.07 | 0.42% |
| 2025-07-03 | 2.66 | 2.67 | 0.01 | 0.38% | 2.65 | 2.70 | 155653 | 4164.27 | 0.39% |
| 2025-07-02 | 2.62 | 2.66 | 0.03 | 1.14% | 2.62 | 2.67 | 147384 | 3905.50 | 0.37% |
| 2025-07-01 | 2.66 | 2.63 | -0.02 | -0.75% | 2.61 | 2.67 | 106352 | 2797.90 | 0.27% |
| 2025-06-30 | 2.64 | 2.65 | 0.01 | 0.38% | 2.63 | 2.67 | 105714 | 2802.37 | 0.26% |
| 2025-06-27 | 2.64 | 2.64 | 0.01 | 0.38% | 2.63 | 2.67 | 121341 | 3215.76 | 0.30% |
| 2025-06-26 | 2.64 | 2.63 | -0.02 | -0.75% | 2.61 | 2.67 | 120383 | 3183.82 | 0.30% |
| 2025-06-25 | 2.61 | 2.65 | 0.04 | 1.53% | 2.59 | 2.65 | 166277 | 4365.17 | 0.42% |
| 2025-06-24 | 2.55 | 2.61 | 0.06 | 2.35% | 2.54 | 2.61 | 132720 | 3433.50 | 0.33% |
| 2025-06-23 | 2.54 | 2.55 | 0.00 | 0.00% | 2.50 | 2.56 | 110132 | 2782.57 | 0.28% |
| 2025-06-20 | 2.55 | 2.55 | -0.01 | -0.39% | 2.54 | 2.58 | 76923 | 1963.47 | 0.19% |
| 2025-06-19 | 2.60 | 2.56 | -0.04 | -1.54% | 2.55 | 2.61 | 122587 | 3149.27 | 0.31% |
| 2025-06-18 | 2.65 | 2.60 | -0.05 | -1.89% | 2.60 | 2.66 | 107225 | 2804.15 | 0.27% |
| 2025-06-17 | 2.65 | 2.65 | 0.00 | 0.00% | 2.63 | 2.67 | 88596 | 2346.65 | 0.22% |
| 2025-06-16 | 2.61 | 2.65 | 0.04 | 1.53% | 2.60 | 2.68 | 162146 | 4287.85 | 0.41% |
| 2025-06-13 | 2.67 | 2.61 | -0.05 | -1.88% | 2.60 | 2.67 | 144485 | 3788.60 | 0.36% |
| 2025-06-12 | 2.70 | 2.66 | -0.04 | -1.48% | 2.65 | 2.70 | 162974 | 4347.87 | 0.41% |
| 2025-06-11 | 2.66 | 2.70 | 0.04 | 1.50% | 2.65 | 2.71 | 168767 | 4543.91 | 0.42% |
| 2025-06-10 | 2.70 | 2.66 | -0.03 | -1.12% | 2.64 | 2.71 | 155383 | 4148.36 | 0.39% |
| 2025-06-09 | 2.66 | 2.69 | 0.03 | 1.13% | 2.64 | 2.70 | 171426 | 4591.42 | 0.43% |
| 2025-06-06 | 2.65 | 2.66 | 0.01 | 0.38% | 2.63 | 2.68 | 119831 | 3180.42 | 0.30% |
| 2025-06-05 | 2.65 | 2.65 | 0.01 | 0.38% | 2.62 | 2.69 | 168343 | 4466.15 | 0.42% |
| 2025-06-04 | 2.60 | 2.64 | 0.05 | 1.93% | 2.58 | 2.68 | 173123 | 4550.59 | 0.43% |
| 2025-06-03 | 2.59 | 2.59 | -0.02 | -0.77% | 2.57 | 2.61 | 112949 | 2924.12 | 0.28% |
| 2025-05-30 | 2.61 | 2.61 | -0.01 | -0.38% | 2.59 | 2.64 | 104873 | 2741.08 | 0.26% |
| 2025-05-29 | 2.60 | 2.62 | 0.02 | 0.77% | 2.57 | 2.63 | 89063 | 2325.39 | 0.22% |
| 2025-05-28 | 2.62 | 2.60 | 0.00 | 0.00% | 2.58 | 2.62 | 92481 | 2400.90 | 0.23% |
| 2025-05-27 | 2.57 | 2.60 | 0.03 | 1.17% | 2.57 | 2.62 | 120352 | 3127.67 | 0.30% |
| 2025-05-26 | 2.57 | 2.57 | 0.00 | 0.00% | 2.56 | 2.60 | 70874 | 1825.50 | 0.18% |
| 2025-05-23 | 2.61 | 2.57 | -0.04 | -1.53% | 2.56 | 2.62 | 143577 | 3722.37 | 0.36% |
| 2025-05-22 | 2.65 | 2.61 | -0.04 | -1.51% | 2.60 | 2.66 | 118213 | 3102.70 | 0.30% |
| 2025-05-21 | 2.67 | 2.65 | -0.02 | -0.75% | 2.64 | 2.68 | 81149 | 2152.25 | 0.20% |
| 2025-05-20 | 2.68 | 2.67 | -0.01 | -0.37% | 2.65 | 2.68 | 99664 | 2653.96 | 0.25% |
| 2025-05-19 | 2.59 | 2.68 | 0.08 | 3.08% | 2.59 | 2.70 | 254365 | 6772.81 | 0.64% |
| 2025-05-16 | 2.64 | 2.60 | -0.04 | -1.52% | 2.60 | 2.66 | 140494 | 3673.12 | 0.35% |
| 2025-05-15 | 2.64 | 2.64 | 0.00 | 0.00% | 2.61 | 2.65 | 144589 | 3809.09 | 0.36% |
| 2025-05-14 | 2.63 | 2.64 | 0.02 | 0.76% | 2.59 | 2.65 | 140373 | 3674.24 | 0.35% |
| 2025-05-13 | 2.63 | 2.62 | 0.00 | 0.00% | 2.60 | 2.65 | 142992 | 3750.00 | 0.36% |
| 2025-05-12 | 2.63 | 2.62 | 0.00 | 0.00% | 2.59 | 2.64 | 132981 | 3468.10 | 0.33% |
| 2025-05-09 | 2.67 | 2.62 | -0.05 | -1.87% | 2.62 | 2.68 | 126309 | 3326.33 | 0.32% |
| 2025-05-08 | 2.67 | 2.67 | 0.00 | 0.00% | 2.64 | 2.69 | 146843 | 3923.90 | 0.37% |
| 2025-05-07 | 2.69 | 2.67 | 0.03 | 1.14% | 2.65 | 2.78 | 246144 | 6624.94 | 0.61% |
| 2025-05-06 | 2.64 | 2.64 | 0.03 | 1.15% | 2.61 | 2.65 | 149251 | 3926.46 | 0.37% |
| 2025-04-30 | 2.58 | 2.61 | 0.04 | 1.56% | 2.58 | 2.65 | 222579 | 5832.63 | 0.56% |
| 2025-04-29 | 2.59 | 2.57 | -0.02 | -0.77% | 2.53 | 2.59 | 178917 | 4589.41 | 0.45% |
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。
