| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 5.07 | 5.23 | 0.08 | 1.55% | 5.07 | 5.28 | 194870 | 10125.68 | 2.16% |
| 2025-04-02 | 5.22 | 5.15 | -0.05 | -0.96% | 5.14 | 5.22 | 140784 | 7271.18 | 1.56% |
| 2025-04-01 | 5.17 | 5.20 | 0.03 | 0.58% | 5.17 | 5.24 | 151127 | 7863.12 | 1.67% |
| 2025-03-31 | 5.28 | 5.17 | -0.16 | -3.00% | 5.15 | 5.32 | 227382 | 11854.26 | 2.52% |
| 2025-03-28 | 5.38 | 5.33 | -0.07 | -1.30% | 5.24 | 5.46 | 297549 | 15814.84 | 3.30% |
| 2025-03-27 | 5.48 | 5.40 | -0.17 | -3.05% | 5.40 | 5.57 | 331827 | 18102.90 | 3.68% |
| 2025-03-26 | 5.40 | 5.57 | 0.15 | 2.77% | 5.31 | 5.66 | 515284 | 28195.36 | 5.71% |
| 2025-03-25 | 5.47 | 5.42 | -0.09 | -1.63% | 5.37 | 5.70 | 566151 | 31144.17 | 6.27% |
| 2025-03-24 | 5.39 | 5.51 | 0.12 | 2.23% | 5.30 | 5.51 | 568452 | 30749.48 | 6.30% |
| 2025-03-21 | 5.25 | 5.39 | 0.12 | 2.28% | 5.25 | 5.44 | 530619 | 28462.21 | 5.88% |
| 2025-03-20 | 5.26 | 5.27 | -0.03 | -0.57% | 5.25 | 5.38 | 376958 | 19972.19 | 4.18% |
| 2025-03-19 | 5.48 | 5.30 | -0.24 | -4.33% | 5.26 | 5.48 | 760395 | 40608.31 | 8.43% |
| 2025-03-18 | 5.06 | 5.54 | 0.50 | 9.92% | 5.02 | 5.54 | 576392 | 31550.91 | 6.39% |
| 2025-03-17 | 5.03 | 5.04 | 0.02 | 0.40% | 5.01 | 5.06 | 111338 | 5604.49 | 1.23% |
| 2025-03-14 | 4.94 | 5.02 | 0.06 | 1.21% | 4.94 | 5.03 | 117554 | 5872.45 | 1.30% |
| 2025-03-13 | 4.93 | 4.96 | 0.01 | 0.20% | 4.90 | 4.96 | 74851 | 3691.58 | 0.83% |
| 2025-03-12 | 4.93 | 4.95 | 0.02 | 0.41% | 4.90 | 4.96 | 92124 | 4547.16 | 1.02% |
| 2025-03-11 | 4.90 | 4.93 | 0.01 | 0.20% | 4.88 | 4.93 | 65370 | 3208.28 | 0.72% |
| 2025-03-10 | 4.90 | 4.92 | 0.02 | 0.41% | 4.89 | 4.94 | 64638 | 3175.10 | 0.72% |
| 2025-03-07 | 4.92 | 4.90 | -0.02 | -0.41% | 4.88 | 4.93 | 71329 | 3501.75 | 0.79% |
| 2025-03-06 | 4.90 | 4.92 | 0.01 | 0.20% | 4.88 | 4.93 | 72011 | 3533.86 | 0.80% |
| 2025-03-05 | 4.93 | 4.91 | -0.02 | -0.41% | 4.87 | 4.93 | 49193 | 2409.93 | 0.55% |
| 2025-03-04 | 4.90 | 4.93 | 0.03 | 0.61% | 4.87 | 4.93 | 43461 | 2132.47 | 0.48% |
| 2025-03-03 | 4.92 | 4.90 | -0.02 | -0.41% | 4.89 | 4.95 | 64611 | 3179.83 | 0.72% |
| 2025-02-28 | 4.96 | 4.92 | -0.05 | -1.01% | 4.91 | 4.98 | 65385 | 3232.49 | 0.72% |
| 2025-02-27 | 4.96 | 4.97 | 0.00 | 0.00% | 4.92 | 5.00 | 63926 | 3166.36 | 0.71% |
| 2025-02-26 | 4.92 | 4.97 | 0.04 | 0.81% | 4.92 | 4.98 | 60691 | 3010.22 | 0.67% |
| 2025-02-25 | 4.95 | 4.93 | -0.04 | -0.80% | 4.92 | 4.96 | 51809 | 2557.23 | 0.57% |
| 2025-02-24 | 4.93 | 4.97 | 0.04 | 0.81% | 4.91 | 4.99 | 73972 | 3673.49 | 0.82% |
| 2025-02-21 | 4.95 | 4.93 | -0.03 | -0.60% | 4.89 | 4.96 | 89610 | 4407.29 | 0.99% |
| 2025-02-20 | 4.98 | 4.96 | -0.01 | -0.20% | 4.94 | 4.98 | 56523 | 2802.92 | 0.63% |
| 2025-02-19 | 4.97 | 4.97 | 0.00 | 0.00% | 4.94 | 4.99 | 67768 | 3366.96 | 0.75% |
| 2025-02-18 | 5.05 | 4.97 | -0.09 | -1.78% | 4.94 | 5.06 | 80586 | 4027.98 | 0.89% |
| 2025-02-17 | 5.02 | 5.06 | 0.04 | 0.80% | 4.99 | 5.07 | 72852 | 3666.52 | 0.81% |
| 2025-02-14 | 5.06 | 5.02 | -0.05 | -0.99% | 5.01 | 5.07 | 64084 | 3223.72 | 0.71% |
| 2025-02-13 | 5.07 | 5.07 | -0.01 | -0.20% | 5.05 | 5.10 | 58360 | 2958.16 | 0.65% |
| 2025-02-12 | 5.08 | 5.08 | 0.00 | 0.00% | 5.02 | 5.11 | 69001 | 3492.19 | 0.76% |
| 2025-02-11 | 5.07 | 5.08 | 0.02 | 0.40% | 5.05 | 5.11 | 75155 | 3817.62 | 0.83% |
| 2025-02-10 | 5.03 | 5.06 | 0.03 | 0.60% | 5.02 | 5.07 | 72691 | 3669.68 | 0.81% |
| 2025-02-07 | 4.96 | 5.03 | 0.06 | 1.21% | 4.95 | 5.04 | 122810 | 6152.86 | 1.36% |
| 2025-02-06 | 4.93 | 4.97 | 0.02 | 0.40% | 4.91 | 4.97 | 69915 | 3459.90 | 0.77% |
| 2025-02-05 | 5.02 | 4.95 | -0.05 | -1.00% | 4.93 | 5.03 | 85243 | 4229.28 | 0.94% |
| 2025-01-27 | 4.96 | 5.00 | 0.05 | 1.01% | 4.95 | 5.05 | 89256 | 4477.13 | 0.99% |
| 2025-01-24 | 4.95 | 4.95 | -0.03 | -0.60% | 4.92 | 4.98 | 76979 | 3806.57 | 0.85% |
| 2025-01-23 | 4.96 | 4.98 | 0.04 | 0.81% | 4.96 | 5.03 | 85856 | 4297.13 | 0.95% |
| 2025-01-22 | 4.97 | 4.94 | -0.03 | -0.60% | 4.92 | 4.97 | 45240 | 2234.07 | 0.50% |
| 2025-01-21 | 5.01 | 4.97 | -0.03 | -0.60% | 4.93 | 5.02 | 52380 | 2602.26 | 0.58% |
| 2025-01-20 | 5.02 | 5.00 | 0.00 | 0.00% | 4.97 | 5.03 | 53577 | 2680.33 | 0.59% |
| 2025-01-17 | 4.97 | 5.00 | -0.02 | -0.40% | 4.96 | 5.02 | 57309 | 2861.39 | 0.64% |
| 2025-01-16 | 4.96 | 5.02 | 0.05 | 1.01% | 4.94 | 5.02 | 100268 | 5005.99 | 1.11% |
| 2025-01-15 | 4.93 | 4.97 | 0.03 | 0.61% | 4.90 | 5.04 | 94675 | 4700.04 | 1.05% |
| 2025-01-14 | 4.85 | 4.94 | 0.11 | 2.28% | 4.82 | 4.94 | 83851 | 4113.33 | 0.93% |
| 2025-01-13 | 4.83 | 4.83 | -0.01 | -0.21% | 4.75 | 4.85 | 42303 | 2032.30 | 0.47% |
| 2025-01-10 | 4.93 | 4.84 | -0.08 | -1.63% | 4.83 | 4.93 | 49868 | 2429.54 | 0.55% |
| 2025-01-09 | 4.91 | 4.92 | -0.04 | -0.81% | 4.89 | 4.94 | 47408 | 2332.98 | 0.53% |
| 2025-01-08 | 4.91 | 4.96 | 0.04 | 0.81% | 4.85 | 4.96 | 84141 | 4140.05 | 0.93% |
| 2025-01-07 | 4.92 | 4.92 | 0.01 | 0.20% | 4.85 | 4.93 | 72018 | 3523.88 | 0.80% |
| 2025-01-06 | 4.84 | 4.91 | 0.06 | 1.24% | 4.77 | 4.93 | 95119 | 4633.32 | 1.05% |
| 2025-01-03 | 4.98 | 4.85 | -0.12 | -2.41% | 4.84 | 5.01 | 112459 | 5537.29 | 1.25% |
| 2025-01-02 | 5.11 | 4.97 | -0.13 | -2.55% | 4.94 | 5.14 | 139041 | 7006.26 | 1.54% |
| 2024-12-31 | 5.17 | 5.10 | -0.08 | -1.54% | 5.08 | 5.22 | 96725 | 4984.80 | 1.07% |
| 2024-12-30 | 5.21 | 5.18 | -0.06 | -1.15% | 5.16 | 5.24 | 95944 | 4968.51 | 1.06% |
| 2024-12-27 | 5.16 | 5.24 | 0.08 | 1.55% | 5.15 | 5.25 | 114401 | 5963.15 | 1.27% |
| 2024-12-26 | 5.15 | 5.16 | 0.01 | 0.19% | 5.13 | 5.19 | 82428 | 4251.93 | 0.91% |
| 2024-12-25 | 5.20 | 5.15 | -0.06 | -1.15% | 5.11 | 5.21 | 91110 | 4693.17 | 1.01% |
| 2024-12-24 | 5.20 | 5.21 | 0.04 | 0.77% | 5.15 | 5.24 | 114481 | 5948.71 | 1.27% |
| 2024-12-23 | 5.28 | 5.17 | -0.12 | -2.27% | 5.16 | 5.39 | 187193 | 9803.92 | 2.07% |
| 2024-12-20 | 5.41 | 5.29 | -0.12 | -2.22% | 5.28 | 5.44 | 189696 | 10130.99 | 2.10% |
| 2024-12-19 | 5.34 | 5.41 | 0.00 | 0.00% | 5.30 | 5.43 | 170223 | 9116.79 | 1.89% |
| 2024-12-18 | 5.46 | 5.41 | -0.03 | -0.55% | 5.38 | 5.48 | 140317 | 7626.15 | 1.56% |
| 2024-12-17 | 5.59 | 5.44 | -0.18 | -3.20% | 5.39 | 5.69 | 258671 | 14194.09 | 2.87% |
| 2024-12-16 | 5.90 | 5.62 | -0.20 | -3.44% | 5.58 | 5.90 | 418523 | 23724.79 | 4.64% |
| 2024-12-13 | 5.86 | 5.82 | -0.07 | -1.19% | 5.79 | 5.95 | 306479 | 17926.41 | 3.40% |
| 2024-12-12 | 5.74 | 5.89 | 0.13 | 2.26% | 5.72 | 5.96 | 366130 | 21486.46 | 4.06% |
| 2024-12-11 | 5.70 | 5.76 | 0.06 | 1.05% | 5.67 | 5.85 | 227890 | 13130.32 | 2.53% |
| 2024-12-10 | 5.77 | 5.70 | 0.01 | 0.18% | 5.68 | 5.85 | 379514 | 21926.28 | 4.21% |
| 2024-12-09 | 5.64 | 5.69 | 0.08 | 1.43% | 5.64 | 5.87 | 356485 | 20370.81 | 3.95% |
| 2024-12-06 | 5.58 | 5.61 | 0.03 | 0.54% | 5.54 | 5.68 | 212168 | 11900.88 | 2.35% |
| 2024-12-05 | 5.52 | 5.58 | 0.05 | 0.90% | 5.46 | 5.69 | 262807 | 14643.12 | 2.91% |
| 2024-12-04 | 5.63 | 5.53 | -0.16 | -2.81% | 5.50 | 5.76 | 315073 | 17575.95 | 3.49% |
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。
