| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 5.43 | 5.46 | 0.04 | 0.74% | 5.43 | 5.49 | 90270 | 4932.17 | 1.00% |
| 2025-07-31 | 5.55 | 5.42 | -0.15 | -2.69% | 5.41 | 5.56 | 223775 | 12222.80 | 2.48% |
| 2025-07-30 | 5.53 | 5.57 | 0.03 | 0.54% | 5.52 | 5.61 | 158364 | 8823.16 | 1.76% |
| 2025-07-29 | 5.57 | 5.54 | -0.04 | -0.72% | 5.49 | 5.58 | 166129 | 9175.04 | 1.84% |
| 2025-07-28 | 5.64 | 5.58 | -0.05 | -0.89% | 5.57 | 5.64 | 145227 | 8113.41 | 1.61% |
| 2025-07-25 | 5.68 | 5.63 | -0.05 | -0.88% | 5.62 | 5.69 | 161498 | 9122.30 | 1.79% |
| 2025-07-24 | 5.60 | 5.68 | 0.07 | 1.25% | 5.58 | 5.69 | 224584 | 12704.19 | 2.49% |
| 2025-07-23 | 5.63 | 5.61 | -0.03 | -0.53% | 5.60 | 5.66 | 196818 | 11085.99 | 2.18% |
| 2025-07-22 | 5.59 | 5.64 | 0.05 | 0.89% | 5.55 | 5.65 | 254245 | 14256.38 | 2.82% |
| 2025-07-21 | 5.51 | 5.59 | 0.08 | 1.45% | 5.50 | 5.59 | 168646 | 9365.84 | 1.87% |
| 2025-07-18 | 5.52 | 5.51 | -0.01 | -0.18% | 5.49 | 5.53 | 98762 | 5437.11 | 1.09% |
| 2025-07-17 | 5.51 | 5.52 | 0.00 | 0.00% | 5.49 | 5.53 | 123939 | 6832.24 | 1.37% |
| 2025-07-16 | 5.53 | 5.52 | -0.02 | -0.36% | 5.48 | 5.56 | 124579 | 6885.29 | 1.38% |
| 2025-07-15 | 5.63 | 5.54 | -0.10 | -1.77% | 5.51 | 5.65 | 219388 | 12193.49 | 2.43% |
| 2025-07-14 | 5.62 | 5.64 | 0.03 | 0.53% | 5.60 | 5.68 | 192819 | 10889.09 | 2.14% |
| 2025-07-11 | 5.60 | 5.61 | 0.00 | 0.00% | 5.56 | 5.63 | 182174 | 10200.81 | 2.02% |
| 2025-07-10 | 5.55 | 5.61 | 0.04 | 0.72% | 5.55 | 5.62 | 153628 | 8594.59 | 1.70% |
| 2025-07-09 | 5.57 | 5.57 | -0.03 | -0.54% | 5.55 | 5.64 | 177926 | 9947.89 | 1.97% |
| 2025-07-08 | 5.54 | 5.60 | 0.06 | 1.08% | 5.52 | 5.61 | 218540 | 12163.18 | 2.42% |
| 2025-07-07 | 5.53 | 5.54 | 0.00 | 0.00% | 5.48 | 5.55 | 124659 | 6873.76 | 1.38% |
| 2025-07-04 | 5.55 | 5.54 | -0.02 | -0.36% | 5.53 | 5.59 | 168467 | 9378.24 | 1.87% |
| 2025-07-03 | 5.53 | 5.56 | 0.01 | 0.18% | 5.51 | 5.56 | 141139 | 7812.38 | 1.56% |
| 2025-07-02 | 5.64 | 5.55 | 0.02 | 0.36% | 5.53 | 5.69 | 247684 | 13830.09 | 2.74% |
| 2025-07-01 | 5.48 | 5.53 | 0.04 | 0.73% | 5.48 | 5.54 | 188826 | 10412.90 | 2.09% |
| 2025-06-30 | 5.50 | 5.49 | 0.00 | 0.00% | 5.46 | 5.50 | 126302 | 6920.69 | 1.40% |
| 2025-06-27 | 5.48 | 5.49 | 0.00 | 0.00% | 5.46 | 5.51 | 145505 | 7985.75 | 1.61% |
| 2025-06-26 | 5.52 | 5.49 | -0.04 | -0.72% | 5.47 | 5.53 | 211691 | 11633.93 | 2.35% |
| 2025-06-25 | 5.55 | 5.53 | -0.02 | -0.36% | 5.49 | 5.57 | 252657 | 13968.73 | 2.80% |
| 2025-06-24 | 5.53 | 5.55 | -0.17 | -2.97% | 5.45 | 5.58 | 461085 | 25533.54 | 5.11% |
| 2025-06-23 | 5.59 | 5.72 | 0.28 | 5.15% | 5.59 | 5.80 | 586147 | 33364.62 | 6.50% |
| 2025-06-20 | 5.38 | 5.44 | 0.09 | 1.68% | 5.34 | 5.54 | 269145 | 14681.42 | 2.98% |
| 2025-06-19 | 5.60 | 5.41 | -0.24 | -4.25% | 5.39 | 5.63 | 322748 | 17650.44 | 3.58% |
| 2025-06-18 | 5.72 | 5.65 | -0.09 | -1.57% | 5.61 | 5.81 | 279274 | 15865.69 | 3.10% |
| 2025-06-17 | 5.74 | 5.74 | -0.06 | -1.03% | 5.63 | 5.78 | 355385 | 20250.07 | 3.94% |
| 2025-06-16 | 5.66 | 5.80 | 0.17 | 3.02% | 5.60 | 5.85 | 477062 | 27455.47 | 5.29% |
| 2025-06-13 | 5.61 | 5.63 | 0.01 | 0.18% | 5.57 | 5.76 | 361978 | 20509.38 | 4.01% |
| 2025-06-12 | 5.65 | 5.62 | -0.10 | -1.75% | 5.57 | 5.69 | 311362 | 17460.24 | 3.45% |
| 2025-06-11 | 5.80 | 5.72 | -0.13 | -2.22% | 5.63 | 5.94 | 681994 | 39117.60 | 7.56% |
| 2025-06-10 | 5.49 | 5.85 | 0.36 | 6.56% | 5.47 | 5.88 | 807054 | 45920.79 | 8.94% |
| 2025-06-09 | 5.48 | 5.49 | 0.01 | 0.18% | 5.45 | 5.50 | 155675 | 8519.54 | 1.73% |
| 2025-06-06 | 5.46 | 5.48 | 0.02 | 0.37% | 5.45 | 5.51 | 154517 | 8481.33 | 1.71% |
| 2025-06-05 | 5.54 | 5.46 | -0.09 | -1.62% | 5.45 | 5.54 | 195255 | 10710.87 | 2.16% |
| 2025-06-04 | 5.47 | 5.55 | 0.09 | 1.65% | 5.44 | 5.55 | 204160 | 11218.19 | 2.26% |
| 2025-06-03 | 5.44 | 5.46 | -0.01 | -0.18% | 5.40 | 5.48 | 196942 | 10732.32 | 2.18% |
| 2025-05-30 | 5.50 | 5.47 | -0.06 | -1.08% | 5.46 | 5.61 | 238222 | 13155.21 | 2.64% |
| 2025-05-29 | 5.48 | 5.53 | 0.05 | 0.91% | 5.47 | 5.58 | 265051 | 14642.16 | 2.94% |
| 2025-05-28 | 5.51 | 5.48 | -0.07 | -1.26% | 5.46 | 5.56 | 262198 | 14433.64 | 2.91% |
| 2025-05-27 | 5.50 | 5.55 | 0.01 | 0.18% | 5.45 | 5.58 | 302029 | 16652.38 | 3.35% |
| 2025-05-26 | 5.63 | 5.54 | -0.13 | -2.29% | 5.51 | 5.69 | 386824 | 21571.75 | 4.29% |
| 2025-05-23 | 5.82 | 5.67 | -0.30 | -5.03% | 5.61 | 5.86 | 575599 | 32937.45 | 6.38% |
| 2025-05-22 | 5.90 | 5.97 | -0.16 | -2.61% | 5.74 | 6.12 | 849246 | 49704.66 | 9.41% |
| 2025-05-21 | 5.89 | 6.13 | 0.15 | 2.51% | 5.73 | 6.28 | 1085662 | 65544.97 | 12.03% |
| 2025-05-20 | 6.40 | 5.98 | -0.18 | -2.92% | 5.98 | 6.58 | 1569829 | 98128.39 | 17.40% |
| 2025-05-19 | 5.62 | 6.16 | 0.56 | 10.00% | 5.62 | 6.16 | 465950 | 28286.54 | 5.16% |
| 2025-05-16 | 5.79 | 5.60 | -0.14 | -2.44% | 5.57 | 5.87 | 732176 | 41436.81 | 8.11% |
| 2025-05-15 | 5.90 | 5.74 | -0.15 | -2.55% | 5.68 | 6.18 | 1050591 | 62151.10 | 11.64% |
| 2025-05-14 | 5.56 | 5.89 | 0.25 | 4.43% | 5.52 | 6.17 | 1273078 | 74470.59 | 14.11% |
| 2025-05-13 | 5.37 | 5.64 | 0.34 | 6.42% | 5.36 | 5.69 | 702840 | 38780.43 | 7.79% |
| 2025-05-12 | 5.30 | 5.30 | 0.03 | 0.57% | 5.27 | 5.31 | 107238 | 5672.35 | 1.19% |
| 2025-05-09 | 5.32 | 5.27 | -0.06 | -1.13% | 5.26 | 5.33 | 117664 | 6218.30 | 1.30% |
| 2025-05-08 | 5.32 | 5.33 | -0.01 | -0.19% | 5.29 | 5.34 | 127451 | 6785.41 | 1.41% |
| 2025-05-07 | 5.36 | 5.34 | 0.01 | 0.19% | 5.31 | 5.39 | 183109 | 9781.05 | 2.03% |
| 2025-05-06 | 5.29 | 5.33 | 0.07 | 1.33% | 5.26 | 5.33 | 168515 | 8953.25 | 1.87% |
| 2025-04-30 | 5.45 | 5.26 | -0.17 | -3.13% | 5.26 | 5.47 | 283043 | 15127.06 | 3.14% |
| 2025-04-29 | 5.47 | 5.43 | -0.14 | -2.51% | 5.36 | 5.49 | 276551 | 14996.67 | 3.06% |
| 2025-04-28 | 5.62 | 5.57 | 0.02 | 0.36% | 5.49 | 5.70 | 491796 | 27551.58 | 5.45% |
| 2025-04-25 | 5.50 | 5.55 | 0.08 | 1.46% | 5.35 | 5.68 | 466965 | 25769.88 | 5.18% |
| 2025-04-24 | 5.42 | 5.47 | -0.01 | -0.18% | 5.38 | 5.50 | 286576 | 15561.95 | 3.18% |
| 2025-04-23 | 5.57 | 5.48 | -0.20 | -3.52% | 5.44 | 5.58 | 514057 | 28236.63 | 5.70% |
| 2025-04-22 | 5.44 | 5.68 | 0.30 | 5.58% | 5.42 | 5.75 | 800285 | 44886.64 | 8.87% |
| 2025-04-21 | 5.48 | 5.38 | -0.05 | -0.92% | 5.31 | 5.49 | 341977 | 18336.88 | 3.79% |
| 2025-04-18 | 5.55 | 5.43 | -0.20 | -3.55% | 5.42 | 5.60 | 390251 | 21416.81 | 4.32% |
| 2025-04-17 | 5.54 | 5.63 | 0.04 | 0.72% | 5.49 | 5.77 | 647244 | 36249.93 | 7.17% |
| 2025-04-16 | 5.29 | 5.59 | 0.28 | 5.27% | 5.27 | 5.68 | 697575 | 38455.68 | 7.73% |
| 2025-04-15 | 5.51 | 5.31 | -0.20 | -3.63% | 5.24 | 5.51 | 429829 | 22899.60 | 4.76% |
| 2025-04-14 | 5.40 | 5.51 | -0.05 | -0.90% | 5.37 | 5.60 | 587308 | 32263.47 | 6.51% |
| 2025-04-11 | 5.35 | 5.56 | 0.15 | 2.77% | 5.35 | 5.80 | 882446 | 49103.23 | 9.78% |
| 2025-04-10 | 5.34 | 5.41 | -0.02 | -0.37% | 5.25 | 5.52 | 731900 | 39603.24 | 8.11% |
| 2025-04-09 | 4.89 | 5.43 | 0.49 | 9.92% | 4.79 | 5.43 | 626898 | 32229.24 | 6.95% |
| 2025-04-08 | 4.70 | 4.94 | 0.23 | 4.88% | 4.67 | 5.09 | 315373 | 15285.58 | 3.50% |
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。
