| 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 | 5.65 | 5.85 | 0.20 | 3.54% | 5.61 | 5.89 | 539040 | 31346.59 | 5.97% |
| 2026-03-24 | 5.45 | 5.65 | 0.28 | 5.21% | 5.42 | 5.65 | 313325 | 17337.70 | 3.47% |
| 2026-03-23 | 5.57 | 5.37 | -0.27 | -4.79% | 5.32 | 5.57 | 309417 | 16847.85 | 3.43% |
| 2026-03-20 | 5.63 | 5.64 | -0.01 | -0.18% | 5.61 | 5.75 | 273970 | 15549.64 | 3.04% |
| 2026-03-19 | 5.68 | 5.65 | -0.06 | -1.05% | 5.63 | 5.74 | 229715 | 13062.34 | 2.55% |
| 2026-03-18 | 5.62 | 5.71 | 0.09 | 1.60% | 5.59 | 5.73 | 198946 | 11310.27 | 2.20% |
| 2026-03-17 | 5.68 | 5.62 | -0.08 | -1.40% | 5.61 | 5.73 | 190033 | 10788.33 | 2.11% |
| 2026-03-16 | 5.71 | 5.70 | 0.00 | 0.00% | 5.65 | 5.75 | 211334 | 12028.28 | 2.34% |
| 2026-03-13 | 5.80 | 5.70 | -0.07 | -1.21% | 5.66 | 5.80 | 302421 | 17337.78 | 3.35% |
| 2026-03-12 | 5.74 | 5.77 | 0.12 | 2.12% | 5.69 | 5.81 | 480413 | 27657.83 | 5.32% |
| 2026-03-11 | 5.57 | 5.65 | 0.06 | 1.07% | 5.49 | 5.65 | 229181 | 12783.27 | 2.54% |
| 2026-03-10 | 5.54 | 5.59 | 0.03 | 0.54% | 5.52 | 5.63 | 190200 | 10601.22 | 2.11% |
| 2026-03-09 | 5.62 | 5.56 | -0.04 | -0.71% | 5.53 | 5.69 | 267143 | 14900.08 | 2.96% |
| 2026-03-06 | 5.47 | 5.60 | 0.12 | 2.19% | 5.44 | 5.62 | 306003 | 16970.02 | 3.39% |
| 2026-03-05 | 5.55 | 5.48 | -0.04 | -0.72% | 5.44 | 5.57 | 328860 | 18078.34 | 3.64% |
| 2026-03-04 | 5.66 | 5.52 | -0.34 | -5.80% | 5.46 | 5.66 | 562686 | 31117.98 | 6.24% |
| 2026-03-03 | 5.61 | 5.86 | 0.27 | 4.83% | 5.59 | 5.93 | 819382 | 47188.06 | 9.08% |
| 2026-03-02 | 5.63 | 5.59 | -0.02 | -0.36% | 5.52 | 5.65 | 247997 | 13875.00 | 2.75% |
| 2026-02-27 | 5.54 | 5.61 | 0.06 | 1.08% | 5.52 | 5.66 | 237259 | 13297.66 | 2.63% |
| 2026-02-26 | 5.52 | 5.55 | 0.03 | 0.54% | 5.49 | 5.57 | 104292 | 5767.19 | 1.16% |
| 2026-02-25 | 5.49 | 5.52 | 0.03 | 0.55% | 5.48 | 5.60 | 210833 | 11702.67 | 2.34% |
| 2026-02-24 | 5.38 | 5.49 | 0.14 | 2.62% | 5.37 | 5.50 | 161515 | 8822.62 | 1.79% |
| 2026-02-13 | 5.45 | 5.35 | -0.13 | -2.37% | 5.33 | 5.48 | 172756 | 9308.46 | 1.91% |
| 2026-02-12 | 5.50 | 5.48 | -0.01 | -0.18% | 5.47 | 5.58 | 146087 | 8066.19 | 1.62% |
| 2026-02-11 | 5.46 | 5.49 | 0.03 | 0.55% | 5.45 | 5.57 | 140500 | 7733.46 | 1.56% |
| 2026-02-10 | 5.50 | 5.46 | -0.01 | -0.18% | 5.43 | 5.50 | 70909 | 3874.28 | 0.79% |
| 2026-02-09 | 5.47 | 5.47 | 0.03 | 0.55% | 5.45 | 5.51 | 93527 | 5122.26 | 1.04% |
| 2026-02-06 | 5.46 | 5.44 | -0.02 | -0.37% | 5.42 | 5.49 | 90883 | 4961.15 | 1.01% |
| 2026-02-05 | 5.49 | 5.46 | -0.03 | -0.55% | 5.45 | 5.51 | 105112 | 5754.54 | 1.16% |
| 2026-02-04 | 5.37 | 5.49 | 0.12 | 2.23% | 5.37 | 5.51 | 203730 | 11117.57 | 2.26% |
| 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% |
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。
