| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 5.39 | 5.37 | -0.01 | -0.19% | 5.34 | 5.42 | 140221 | 7523.64 | 1.55% |
| 2026-02-02 | 5.46 | 5.38 | -0.11 | -2.00% | 5.36 | 5.49 | 145312 | 7886.45 | 1.61% |
| 2026-01-30 | 5.50 | 5.49 | -0.01 | -0.18% | 5.44 | 5.55 | 172965 | 9507.94 | 1.92% |
| 2026-01-29 | 5.48 | 5.50 | -0.01 | -0.18% | 5.46 | 5.55 | 162504 | 8939.41 | 1.80% |
| 2026-01-28 | 5.53 | 5.51 | -0.04 | -0.72% | 5.49 | 5.58 | 174447 | 9637.95 | 1.93% |
| 2026-01-27 | 5.44 | 5.55 | 0.08 | 1.46% | 5.42 | 5.60 | 293684 | 16219.48 | 3.25% |
| 2026-01-26 | 5.55 | 5.47 | -0.01 | -0.18% | 5.42 | 5.55 | 125117 | 6839.68 | 1.39% |
| 2026-01-23 | 5.42 | 5.48 | 0.06 | 1.11% | 5.42 | 5.48 | 152051 | 8288.49 | 1.69% |
| 2026-01-22 | 5.41 | 5.42 | 0.01 | 0.18% | 5.39 | 5.43 | 103780 | 5614.52 | 1.15% |
| 2026-01-21 | 5.41 | 5.41 | 0.00 | 0.00% | 5.35 | 5.42 | 111955 | 6024.33 | 1.24% |
| 2026-01-20 | 5.35 | 5.41 | 0.06 | 1.12% | 5.33 | 5.41 | 164874 | 8870.60 | 1.83% |
| 2026-01-19 | 5.29 | 5.35 | 0.05 | 0.94% | 5.27 | 5.35 | 112747 | 6008.18 | 1.25% |
| 2026-01-16 | 5.31 | 5.30 | 0.00 | 0.00% | 5.28 | 5.35 | 99057 | 5258.48 | 1.10% |
| 2026-01-15 | 5.31 | 5.30 | 0.00 | 0.00% | 5.28 | 5.33 | 70061 | 3715.12 | 0.78% |
| 2026-01-14 | 5.33 | 5.30 | -0.04 | -0.75% | 5.27 | 5.35 | 127030 | 6756.94 | 1.41% |
| 2026-01-13 | 5.34 | 5.34 | -0.02 | -0.37% | 5.31 | 5.36 | 117673 | 6276.71 | 1.30% |
| 2026-01-12 | 5.31 | 5.36 | 0.05 | 0.94% | 5.27 | 5.37 | 151314 | 8050.59 | 1.68% |
| 2026-01-09 | 5.28 | 5.31 | 0.02 | 0.38% | 5.27 | 5.31 | 90629 | 4801.63 | 1.00% |
| 2026-01-08 | 5.27 | 5.29 | 0.01 | 0.19% | 5.26 | 5.30 | 78603 | 4149.98 | 0.87% |
| 2026-01-07 | 5.27 | 5.28 | 0.00 | 0.00% | 5.24 | 5.30 | 86420 | 4551.71 | 0.96% |
| 2026-01-06 | 5.21 | 5.28 | 0.06 | 1.15% | 5.21 | 5.28 | 88481 | 4645.11 | 0.98% |
| 2026-01-05 | 5.21 | 5.22 | 0.01 | 0.19% | 5.20 | 5.25 | 61666 | 3217.23 | 0.68% |
| 2025-12-31 | 5.21 | 5.21 | 0.00 | 0.00% | 5.20 | 5.25 | 53917 | 2816.42 | 0.60% |
| 2025-12-30 | 5.27 | 5.21 | -0.07 | -1.33% | 5.20 | 5.28 | 80099 | 4186.15 | 0.89% |
| 2025-12-29 | 5.33 | 5.28 | -0.04 | -0.75% | 5.28 | 5.34 | 59987 | 3176.79 | 0.66% |
| 2025-12-26 | 5.34 | 5.32 | -0.03 | -0.56% | 5.32 | 5.39 | 76259 | 4072.59 | 0.85% |
| 2025-12-25 | 5.28 | 5.35 | 0.08 | 1.52% | 5.28 | 5.42 | 137314 | 7330.04 | 1.52% |
| 2025-12-24 | 5.23 | 5.27 | 0.02 | 0.38% | 5.22 | 5.27 | 45846 | 2409.16 | 0.51% |
| 2025-12-23 | 5.30 | 5.25 | -0.07 | -1.32% | 5.23 | 5.33 | 62338 | 3283.66 | 0.69% |
| 2025-12-22 | 5.22 | 5.32 | 0.08 | 1.53% | 5.22 | 5.32 | 85136 | 4497.95 | 0.94% |
| 2025-12-19 | 5.18 | 5.24 | 0.06 | 1.16% | 5.16 | 5.24 | 60484 | 3156.26 | 0.67% |
| 2025-12-18 | 5.13 | 5.18 | 0.03 | 0.58% | 5.12 | 5.19 | 57586 | 2977.89 | 0.64% |
| 2025-12-17 | 5.16 | 5.15 | -0.02 | -0.39% | 5.08 | 5.17 | 73857 | 3788.58 | 0.82% |
| 2025-12-16 | 5.23 | 5.17 | -0.06 | -1.15% | 5.15 | 5.23 | 64042 | 3314.63 | 0.71% |
| 2025-12-15 | 5.22 | 5.23 | 0.01 | 0.19% | 5.19 | 5.25 | 54479 | 2845.78 | 0.60% |
| 2025-12-12 | 5.24 | 5.22 | -0.02 | -0.38% | 5.22 | 5.28 | 75726 | 3974.33 | 0.84% |
| 2025-12-11 | 5.38 | 5.24 | -0.13 | -2.42% | 5.24 | 5.38 | 130776 | 6914.25 | 1.45% |
| 2025-12-10 | 5.30 | 5.37 | 0.05 | 0.94% | 5.30 | 5.37 | 92044 | 4915.43 | 1.02% |
| 2025-12-09 | 5.34 | 5.32 | -0.04 | -0.75% | 5.30 | 5.36 | 84249 | 4489.48 | 0.93% |
| 2025-12-08 | 5.34 | 5.36 | 0.02 | 0.37% | 5.33 | 5.38 | 81320 | 4351.48 | 0.90% |
| 2025-12-05 | 5.32 | 5.34 | 0.02 | 0.38% | 5.29 | 5.35 | 75771 | 4028.31 | 0.84% |
| 2025-12-04 | 5.38 | 5.32 | -0.06 | -1.12% | 5.32 | 5.40 | 81075 | 4334.23 | 0.90% |
| 2025-12-03 | 5.36 | 5.38 | 0.02 | 0.37% | 5.33 | 5.38 | 83230 | 4461.01 | 0.92% |
| 2025-12-02 | 5.34 | 5.36 | 0.01 | 0.19% | 5.30 | 5.37 | 82326 | 4398.81 | 0.91% |
| 2025-12-01 | 5.32 | 5.35 | 0.03 | 0.56% | 5.31 | 5.36 | 87430 | 4673.72 | 0.97% |
| 2025-11-28 | 5.30 | 5.32 | 0.02 | 0.38% | 5.27 | 5.33 | 66037 | 3498.44 | 0.73% |
| 2025-11-27 | 5.30 | 5.30 | 0.00 | 0.00% | 5.27 | 5.34 | 78362 | 4155.10 | 0.87% |
| 2025-11-26 | 5.31 | 5.30 | -0.01 | -0.19% | 5.28 | 5.35 | 87341 | 4646.77 | 0.97% |
| 2025-11-25 | 5.31 | 5.31 | 0.01 | 0.19% | 5.25 | 5.36 | 129903 | 6904.16 | 1.44% |
| 2025-11-24 | 5.33 | 5.30 | -0.01 | -0.19% | 5.26 | 5.36 | 164866 | 8738.56 | 1.83% |
| 2025-11-21 | 5.50 | 5.31 | -0.21 | -3.80% | 5.31 | 5.51 | 232819 | 12544.96 | 2.58% |
| 2025-11-20 | 5.50 | 5.52 | 0.04 | 0.73% | 5.48 | 5.55 | 117517 | 6474.13 | 1.30% |
| 2025-11-19 | 5.57 | 5.48 | -0.08 | -1.44% | 5.48 | 5.58 | 99974 | 5508.71 | 1.11% |
| 2025-11-18 | 5.66 | 5.56 | -0.13 | -2.28% | 5.53 | 5.69 | 138185 | 7708.82 | 1.53% |
| 2025-11-17 | 5.70 | 5.69 | -0.02 | -0.35% | 5.65 | 5.73 | 123919 | 7040.54 | 1.37% |
| 2025-11-14 | 5.66 | 5.71 | 0.02 | 0.35% | 5.66 | 5.75 | 185862 | 10636.72 | 2.06% |
| 2025-11-13 | 5.66 | 5.69 | 0.03 | 0.53% | 5.62 | 5.70 | 146766 | 8300.41 | 1.63% |
| 2025-11-12 | 5.68 | 5.66 | -0.02 | -0.35% | 5.63 | 5.69 | 111916 | 6325.04 | 1.24% |
| 2025-11-11 | 5.66 | 5.68 | 0.02 | 0.35% | 5.64 | 5.69 | 120768 | 6848.45 | 1.34% |
| 2025-11-10 | 5.65 | 5.66 | 0.02 | 0.35% | 5.61 | 5.67 | 111147 | 6277.43 | 1.23% |
| 2025-11-07 | 5.65 | 5.64 | 0.02 | 0.36% | 5.61 | 5.66 | 122734 | 6917.97 | 1.36% |
| 2025-11-06 | 5.63 | 5.62 | 0.00 | 0.00% | 5.59 | 5.64 | 120570 | 6774.72 | 1.34% |
| 2025-11-05 | 5.56 | 5.62 | 0.02 | 0.36% | 5.56 | 5.64 | 150235 | 8437.78 | 1.66% |
| 2025-11-04 | 5.55 | 5.60 | 0.06 | 1.08% | 5.53 | 5.63 | 158363 | 8865.21 | 1.76% |
| 2025-11-03 | 5.51 | 5.54 | 0.02 | 0.36% | 5.51 | 5.57 | 91326 | 5062.69 | 1.01% |
| 2025-10-31 | 5.59 | 5.52 | -0.07 | -1.25% | 5.51 | 5.60 | 144272 | 7979.62 | 1.60% |
| 2025-10-30 | 5.58 | 5.59 | 0.00 | 0.00% | 5.56 | 5.63 | 153441 | 8592.70 | 1.70% |
| 2025-10-29 | 5.65 | 5.59 | -0.01 | -0.18% | 5.53 | 5.65 | 131925 | 7356.25 | 1.46% |
| 2025-10-28 | 5.54 | 5.60 | 0.04 | 0.72% | 5.53 | 5.62 | 139923 | 7817.75 | 1.55% |
| 2025-10-27 | 5.54 | 5.56 | 0.02 | 0.36% | 5.51 | 5.59 | 130049 | 7219.97 | 1.44% |
| 2025-10-24 | 5.63 | 5.54 | -0.09 | -1.60% | 5.53 | 5.63 | 211588 | 11762.29 | 2.34% |
| 2025-10-23 | 5.54 | 5.63 | 0.09 | 1.62% | 5.53 | 5.67 | 318412 | 17856.72 | 3.53% |
| 2025-10-22 | 5.52 | 5.54 | 0.01 | 0.18% | 5.51 | 5.57 | 132742 | 7356.38 | 1.47% |
| 2025-10-21 | 5.46 | 5.53 | 0.05 | 0.91% | 5.44 | 5.54 | 142346 | 7845.62 | 1.58% |
| 2025-10-20 | 5.46 | 5.48 | 0.04 | 0.74% | 5.42 | 5.49 | 93463 | 5096.95 | 1.04% |
| 2025-10-17 | 5.47 | 5.44 | -0.04 | -0.73% | 5.43 | 5.52 | 137866 | 7554.86 | 1.53% |
| 2025-10-16 | 5.45 | 5.48 | 0.02 | 0.37% | 5.42 | 5.52 | 135899 | 7424.17 | 1.51% |
| 2025-10-15 | 5.50 | 5.46 | -0.04 | -0.73% | 5.43 | 5.50 | 110380 | 6022.63 | 1.22% |
| 2025-10-14 | 5.45 | 5.50 | 0.06 | 1.10% | 5.42 | 5.53 | 194126 | 10635.62 | 2.15% |
| 2025-10-13 | 5.34 | 5.44 | 0.01 | 0.18% | 5.30 | 5.46 | 123537 | 6665.60 | 1.37% |
珠海港(000507)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。
