| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 2.70 | 2.59 | -0.14 | -5.13% | 2.56 | 2.71 | 349616 | 9131.42 | 0.87% |
| 2025-04-25 | 2.71 | 2.73 | 0.02 | 0.74% | 2.71 | 2.86 | 528810 | 14744.33 | 1.32% |
| 2025-04-24 | 2.70 | 2.71 | 0.00 | 0.00% | 2.67 | 2.77 | 191352 | 5195.07 | 0.48% |
| 2025-04-23 | 2.79 | 2.71 | -0.09 | -3.21% | 2.70 | 2.81 | 254619 | 6966.83 | 0.64% |
| 2025-04-22 | 2.74 | 2.80 | 0.06 | 2.19% | 2.72 | 2.81 | 336285 | 9350.66 | 0.84% |
| 2025-04-21 | 2.76 | 2.74 | 0.00 | 0.00% | 2.67 | 2.76 | 283054 | 7730.85 | 0.71% |
| 2025-04-18 | 2.69 | 2.74 | 0.03 | 1.11% | 2.66 | 2.77 | 368696 | 10014.89 | 0.92% |
| 2025-04-17 | 2.70 | 2.71 | -0.01 | -0.37% | 2.63 | 2.80 | 488604 | 13409.15 | 1.22% |
| 2025-04-16 | 2.75 | 2.72 | 0.05 | 1.87% | 2.70 | 2.88 | 615722 | 17038.82 | 1.54% |
| 2025-04-15 | 2.78 | 2.67 | -0.15 | -5.32% | 2.64 | 2.78 | 592321 | 15938.65 | 1.48% |
| 2025-04-14 | 2.59 | 2.82 | 0.26 | 10.16% | 2.57 | 2.82 | 338249 | 9344.16 | 0.85% |
| 2025-04-11 | 2.60 | 2.56 | -0.07 | -2.66% | 2.55 | 2.62 | 175741 | 4534.90 | 0.44% |
| 2025-04-10 | 2.55 | 2.63 | 0.10 | 3.95% | 2.51 | 2.65 | 213865 | 5541.44 | 0.53% |
| 2025-04-09 | 2.38 | 2.53 | 0.11 | 4.55% | 2.32 | 2.55 | 275633 | 6748.08 | 0.69% |
| 2025-04-08 | 2.39 | 2.42 | 0.01 | 0.41% | 2.35 | 2.46 | 207149 | 4982.94 | 0.52% |
| 2025-04-07 | 2.61 | 2.41 | -0.27 | -10.07% | 2.41 | 2.61 | 222828 | 5471.19 | 0.56% |
| 2025-04-03 | 2.62 | 2.68 | 0.04 | 1.52% | 2.61 | 2.69 | 123521 | 3298.47 | 0.31% |
| 2025-04-02 | 2.64 | 2.64 | 0.00 | 0.00% | 2.60 | 2.65 | 95590 | 2515.48 | 0.24% |
| 2025-04-01 | 2.61 | 2.64 | 0.03 | 1.15% | 2.60 | 2.66 | 114200 | 3010.53 | 0.29% |
| 2025-03-31 | 2.66 | 2.61 | -0.06 | -2.25% | 2.60 | 2.68 | 143899 | 3788.89 | 0.36% |
| 2025-03-28 | 2.70 | 2.67 | -0.04 | -1.48% | 2.66 | 2.71 | 109731 | 2937.76 | 0.27% |
| 2025-03-27 | 2.72 | 2.71 | 0.01 | 0.37% | 2.67 | 2.73 | 126683 | 3429.30 | 0.32% |
| 2025-03-26 | 2.67 | 2.70 | 0.02 | 0.75% | 2.67 | 2.73 | 152587 | 4126.64 | 0.38% |
| 2025-03-25 | 2.66 | 2.68 | 0.02 | 0.75% | 2.62 | 2.69 | 128595 | 3418.48 | 0.32% |
| 2025-03-24 | 2.76 | 2.66 | -0.10 | -3.62% | 2.63 | 2.77 | 247389 | 6624.17 | 0.62% |
| 2025-03-21 | 2.81 | 2.76 | -0.03 | -1.08% | 2.74 | 2.83 | 182609 | 5090.25 | 0.46% |
| 2025-03-20 | 2.78 | 2.79 | 0.02 | 0.72% | 2.76 | 2.83 | 202644 | 5676.12 | 0.51% |
| 2025-03-19 | 2.79 | 2.77 | -0.02 | -0.72% | 2.75 | 2.80 | 117502 | 3258.71 | 0.29% |
| 2025-03-18 | 2.84 | 2.79 | -0.01 | -0.36% | 2.75 | 2.84 | 166220 | 4621.60 | 0.42% |
| 2025-03-17 | 2.76 | 2.80 | 0.07 | 2.56% | 2.75 | 2.82 | 240194 | 6704.32 | 0.60% |
| 2025-03-14 | 2.65 | 2.73 | 0.07 | 2.63% | 2.65 | 2.74 | 210589 | 5698.89 | 0.53% |
| 2025-03-13 | 2.68 | 2.66 | -0.02 | -0.75% | 2.63 | 2.68 | 122889 | 3259.25 | 0.31% |
| 2025-03-12 | 2.70 | 2.68 | -0.02 | -0.74% | 2.67 | 2.70 | 127569 | 3424.58 | 0.32% |
| 2025-03-11 | 2.68 | 2.70 | 0.01 | 0.37% | 2.65 | 2.71 | 145088 | 3891.58 | 0.36% |
| 2025-03-10 | 2.70 | 2.69 | 0.00 | 0.00% | 2.68 | 2.73 | 134761 | 3633.80 | 0.34% |
| 2025-03-07 | 2.74 | 2.69 | -0.06 | -2.18% | 2.68 | 2.76 | 181020 | 4891.43 | 0.45% |
| 2025-03-06 | 2.69 | 2.75 | 0.07 | 2.61% | 2.66 | 2.76 | 267972 | 7279.95 | 0.67% |
| 2025-03-05 | 2.70 | 2.68 | -0.02 | -0.74% | 2.63 | 2.71 | 214114 | 5692.57 | 0.53% |
| 2025-03-04 | 2.71 | 2.70 | -0.01 | -0.37% | 2.66 | 2.71 | 171744 | 4607.26 | 0.43% |
| 2025-03-03 | 2.73 | 2.71 | -0.02 | -0.73% | 2.71 | 2.79 | 229646 | 6309.01 | 0.57% |
| 2025-02-28 | 2.78 | 2.73 | -0.06 | -2.15% | 2.72 | 2.81 | 274023 | 7581.09 | 0.68% |
| 2025-02-27 | 2.77 | 2.79 | 0.02 | 0.72% | 2.75 | 2.82 | 224960 | 6273.55 | 0.56% |
| 2025-02-26 | 2.72 | 2.77 | 0.05 | 1.84% | 2.72 | 2.78 | 216988 | 5974.70 | 0.54% |
| 2025-02-25 | 2.74 | 2.72 | -0.04 | -1.45% | 2.71 | 2.77 | 171784 | 4704.55 | 0.43% |
| 2025-02-24 | 2.73 | 2.76 | 0.01 | 0.36% | 2.73 | 2.83 | 254895 | 7081.70 | 0.64% |
| 2025-02-21 | 2.78 | 2.75 | -0.02 | -0.72% | 2.72 | 2.83 | 175568 | 4854.31 | 0.44% |
| 2025-02-20 | 2.77 | 2.77 | 0.01 | 0.36% | 2.73 | 2.79 | 138948 | 3839.60 | 0.35% |
| 2025-02-19 | 2.75 | 2.76 | 0.02 | 0.73% | 2.71 | 2.76 | 135789 | 3717.88 | 0.34% |
| 2025-02-18 | 2.85 | 2.74 | -0.10 | -3.52% | 2.72 | 2.85 | 184799 | 5125.94 | 0.46% |
| 2025-02-17 | 2.78 | 2.84 | 0.05 | 1.79% | 2.78 | 2.88 | 224421 | 6358.28 | 0.56% |
| 2025-02-14 | 2.86 | 2.79 | -0.07 | -2.45% | 2.77 | 2.88 | 198058 | 5548.32 | 0.49% |
| 2025-02-13 | 2.80 | 2.86 | 0.06 | 2.14% | 2.79 | 2.90 | 384638 | 10950.81 | 0.96% |
| 2025-02-12 | 2.75 | 2.80 | 0.07 | 2.56% | 2.70 | 2.80 | 218934 | 6009.28 | 0.55% |
| 2025-02-11 | 2.82 | 2.73 | -0.07 | -2.50% | 2.72 | 2.84 | 185332 | 5085.88 | 0.46% |
| 2025-02-10 | 2.76 | 2.80 | 0.05 | 1.82% | 2.76 | 2.82 | 271768 | 7578.15 | 0.68% |
| 2025-02-07 | 2.71 | 2.75 | 0.05 | 1.85% | 2.69 | 2.79 | 242314 | 6675.94 | 0.61% |
| 2025-02-06 | 2.70 | 2.70 | 0.01 | 0.37% | 2.64 | 2.71 | 179476 | 4815.75 | 0.45% |
| 2025-02-05 | 2.65 | 2.69 | 0.04 | 1.51% | 2.65 | 2.71 | 162486 | 4360.43 | 0.41% |
| 2025-01-27 | 2.67 | 2.65 | 0.02 | 0.76% | 2.65 | 2.76 | 254740 | 6877.08 | 0.64% |
| 2025-01-24 | 2.67 | 2.63 | -0.05 | -1.87% | 2.61 | 2.68 | 245892 | 6489.35 | 0.61% |
| 2025-01-23 | 2.78 | 2.68 | -0.10 | -3.60% | 2.67 | 2.81 | 367103 | 10022.75 | 0.92% |
| 2025-01-22 | 2.82 | 2.78 | -0.05 | -1.77% | 2.76 | 2.82 | 148960 | 4140.54 | 0.37% |
| 2025-01-21 | 2.90 | 2.83 | -0.05 | -1.74% | 2.82 | 2.95 | 277603 | 7995.82 | 0.69% |
| 2025-01-20 | 2.88 | 2.88 | 0.02 | 0.70% | 2.80 | 2.93 | 180557 | 5182.06 | 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。
