| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 5.36 | 5.43 | 0.06 | 1.12% | 5.35 | 5.44 | 122783 | 6635.04 | 1.36% |
| 2025-10-09 | 5.34 | 5.37 | 0.03 | 0.56% | 5.32 | 5.37 | 73927 | 3949.40 | 0.82% |
| 2025-09-30 | 5.36 | 5.34 | -0.02 | -0.37% | 5.33 | 5.37 | 50061 | 2675.17 | 0.55% |
| 2025-09-29 | 5.37 | 5.36 | -0.01 | -0.19% | 5.32 | 5.37 | 61822 | 3307.60 | 0.69% |
| 2025-09-26 | 5.37 | 5.37 | -0.01 | -0.19% | 5.36 | 5.39 | 53831 | 2892.18 | 0.60% |
| 2025-09-25 | 5.42 | 5.38 | -0.05 | -0.92% | 5.36 | 5.42 | 74632 | 4016.42 | 0.83% |
| 2025-09-24 | 5.37 | 5.43 | 0.01 | 0.18% | 5.35 | 5.48 | 85227 | 4625.95 | 0.94% |
| 2025-09-23 | 5.36 | 5.42 | 0.05 | 0.93% | 5.34 | 5.45 | 126744 | 6845.38 | 1.40% |
| 2025-09-22 | 5.43 | 5.37 | -0.09 | -1.65% | 5.35 | 5.45 | 91797 | 4943.60 | 1.02% |
| 2025-09-19 | 5.43 | 5.46 | 0.03 | 0.55% | 5.42 | 5.51 | 85860 | 4684.80 | 0.95% |
| 2025-09-18 | 5.52 | 5.43 | -0.10 | -1.81% | 5.40 | 5.53 | 123991 | 6776.97 | 1.37% |
| 2025-09-17 | 5.52 | 5.53 | 0.01 | 0.18% | 5.48 | 5.54 | 102212 | 5640.49 | 1.13% |
| 2025-09-16 | 5.49 | 5.52 | 0.04 | 0.73% | 5.46 | 5.53 | 131670 | 7250.03 | 1.46% |
| 2025-09-15 | 5.49 | 5.48 | -0.02 | -0.36% | 5.45 | 5.51 | 61637 | 3373.09 | 0.68% |
| 2025-09-12 | 5.49 | 5.50 | 0.01 | 0.18% | 5.47 | 5.51 | 86584 | 4754.27 | 0.96% |
| 2025-09-11 | 5.45 | 5.49 | 0.03 | 0.55% | 5.42 | 5.49 | 65966 | 3597.62 | 0.73% |
| 2025-09-10 | 5.45 | 5.46 | -0.01 | -0.18% | 5.42 | 5.47 | 53739 | 2927.09 | 0.60% |
| 2025-09-09 | 5.49 | 5.47 | -0.03 | -0.55% | 5.44 | 5.49 | 72681 | 3972.05 | 0.81% |
| 2025-09-08 | 5.44 | 5.50 | 0.06 | 1.10% | 5.42 | 5.51 | 103590 | 5682.97 | 1.15% |
| 2025-09-05 | 5.42 | 5.44 | 0.03 | 0.55% | 5.38 | 5.45 | 77819 | 4218.61 | 0.86% |
| 2025-09-04 | 5.41 | 5.41 | -0.02 | -0.37% | 5.38 | 5.45 | 121225 | 6561.43 | 1.34% |
| 2025-09-03 | 5.47 | 5.43 | -0.05 | -0.91% | 5.42 | 5.48 | 86885 | 4727.84 | 0.96% |
| 2025-09-02 | 5.50 | 5.48 | -0.02 | -0.36% | 5.44 | 5.52 | 105759 | 5794.19 | 1.17% |
| 2025-09-01 | 5.48 | 5.50 | -0.02 | -0.36% | 5.46 | 5.51 | 105298 | 5776.91 | 1.17% |
| 2025-08-29 | 5.53 | 5.52 | -0.01 | -0.18% | 5.50 | 5.56 | 105823 | 5850.58 | 1.17% |
| 2025-08-28 | 5.53 | 5.53 | -0.01 | -0.18% | 5.42 | 5.58 | 162434 | 8944.15 | 1.80% |
| 2025-08-27 | 5.65 | 5.54 | -0.11 | -1.95% | 5.54 | 5.66 | 175802 | 9849.85 | 1.95% |
| 2025-08-26 | 5.63 | 5.65 | 0.00 | 0.00% | 5.62 | 5.66 | 139768 | 7886.84 | 1.55% |
| 2025-08-25 | 5.61 | 5.65 | 0.05 | 0.89% | 5.59 | 5.66 | 208430 | 11729.12 | 2.31% |
| 2025-08-22 | 5.62 | 5.60 | -0.02 | -0.36% | 5.56 | 5.64 | 137356 | 7677.78 | 1.52% |
| 2025-08-21 | 5.61 | 5.62 | 0.01 | 0.18% | 5.59 | 5.64 | 178997 | 10058.42 | 1.98% |
| 2025-08-20 | 5.59 | 5.61 | 0.01 | 0.18% | 5.55 | 5.61 | 110745 | 6178.81 | 1.23% |
| 2025-08-19 | 5.58 | 5.60 | 0.01 | 0.18% | 5.55 | 5.60 | 133042 | 7409.50 | 1.47% |
| 2025-08-18 | 5.58 | 5.59 | 0.01 | 0.18% | 5.55 | 5.61 | 183285 | 10228.38 | 2.03% |
| 2025-08-15 | 5.55 | 5.58 | 0.02 | 0.36% | 5.52 | 5.60 | 136253 | 7587.87 | 1.51% |
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。
