| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 13.99 | 13.68 | -0.30 | -2.15% | 13.52 | 14.08 | 202287 | 27752.95 | 3.02% |
| 2025-10-23 | 14.19 | 13.98 | -0.25 | -1.76% | 13.90 | 14.41 | 168494 | 23707.86 | 2.52% |
| 2025-10-22 | 14.20 | 14.23 | -0.01 | -0.07% | 14.12 | 14.48 | 209117 | 29889.90 | 3.12% |
| 2025-10-21 | 13.78 | 14.24 | 0.50 | 3.64% | 13.78 | 14.35 | 279977 | 39618.04 | 4.18% |
| 2025-10-20 | 13.97 | 13.74 | -0.09 | -0.65% | 13.62 | 14.22 | 211495 | 29316.17 | 3.16% |
| 2025-10-17 | 13.75 | 13.83 | 0.14 | 1.02% | 13.65 | 14.08 | 212156 | 29416.96 | 3.17% |
| 2025-10-16 | 13.65 | 13.69 | 0.10 | 0.74% | 13.57 | 13.96 | 191518 | 26358.52 | 2.86% |
| 2025-10-15 | 13.44 | 13.59 | 0.32 | 2.41% | 13.26 | 13.72 | 152152 | 20599.08 | 2.27% |
| 2025-10-14 | 13.16 | 13.27 | 0.20 | 1.53% | 13.16 | 13.45 | 159283 | 21225.47 | 2.38% |
| 2025-10-13 | 12.73 | 13.07 | -0.08 | -0.61% | 12.72 | 13.12 | 127717 | 16600.45 | 1.91% |
| 2025-10-10 | 13.03 | 13.15 | 0.12 | 0.92% | 13.03 | 13.42 | 156022 | 20652.92 | 2.33% |
| 2025-10-09 | 13.82 | 13.03 | -0.79 | -5.72% | 13.01 | 13.84 | 277382 | 36672.13 | 4.14% |
| 2025-09-30 | 13.72 | 13.82 | 0.08 | 0.58% | 13.66 | 13.85 | 156813 | 21625.08 | 2.34% |
| 2025-09-29 | 13.61 | 13.74 | 0.13 | 0.96% | 13.42 | 13.83 | 144671 | 19828.76 | 2.16% |
| 2025-09-26 | 13.74 | 13.61 | -0.11 | -0.80% | 13.53 | 13.78 | 132590 | 18092.34 | 1.98% |
| 2025-09-25 | 13.69 | 13.72 | -0.06 | -0.44% | 13.54 | 13.91 | 210078 | 28794.23 | 3.14% |
| 2025-09-24 | 13.53 | 13.78 | 0.32 | 2.38% | 13.35 | 13.87 | 220681 | 30063.33 | 3.29% |
| 2025-09-23 | 14.00 | 13.46 | -0.74 | -5.21% | 13.25 | 14.01 | 325183 | 43855.63 | 4.85% |
| 2025-09-22 | 15.00 | 14.20 | -1.06 | -6.95% | 14.20 | 15.01 | 315310 | 45888.85 | 4.71% |
| 2025-09-19 | 15.14 | 15.26 | -0.10 | -0.65% | 14.41 | 15.77 | 446102 | 67166.77 | 6.66% |
| 2025-09-18 | 14.98 | 15.36 | 0.37 | 2.47% | 14.82 | 15.36 | 397861 | 60137.73 | 5.94% |
| 2025-09-17 | 15.61 | 14.99 | -0.53 | -3.41% | 14.90 | 15.68 | 370517 | 55967.71 | 5.53% |
| 2025-09-16 | 15.38 | 15.52 | 0.35 | 2.31% | 15.23 | 15.64 | 357003 | 55154.84 | 5.33% |
| 2025-09-15 | 15.01 | 15.17 | -0.22 | -1.43% | 14.71 | 15.45 | 348777 | 53014.52 | 5.21% |
| 2025-09-12 | 15.93 | 15.39 | -0.56 | -3.51% | 15.38 | 16.18 | 527595 | 83007.73 | 7.88% |
| 2025-09-11 | 16.60 | 15.95 | -0.87 | -5.17% | 15.51 | 16.69 | 621011 | 98661.83 | 9.27% |
| 2025-09-10 | 16.55 | 16.82 | -0.18 | -1.06% | 16.40 | 17.24 | 656444 | 110467.63 | 9.80% |
| 2025-09-09 | 15.80 | 17.00 | 0.88 | 5.46% | 15.30 | 17.73 | 811879 | 134154.73 | 12.12% |
| 2025-09-08 | 15.99 | 16.12 | -0.36 | -2.18% | 15.99 | 17.77 | 911329 | 152961.48 | 13.60% |
| 2025-09-05 | 16.50 | 16.48 | 0.75 | 4.77% | 15.64 | 16.93 | 939203 | 153711.33 | 14.02% |
| 2025-09-04 | 14.35 | 15.73 | 1.43 | 10.00% | 14.12 | 15.73 | 594002 | 90149.24 | 8.87% |
| 2025-09-03 | 14.13 | 14.30 | 0.14 | 0.99% | 13.96 | 14.79 | 414973 | 59422.48 | 6.19% |
| 2025-09-02 | 14.00 | 14.16 | 0.25 | 1.80% | 13.76 | 14.68 | 389014 | 55202.12 | 5.81% |
| 2025-09-01 | 13.41 | 13.91 | 0.50 | 3.73% | 13.36 | 13.91 | 280473 | 38580.23 | 4.19% |
| 2025-08-29 | 13.29 | 13.41 | 0.07 | 0.52% | 13.26 | 13.65 | 234138 | 31614.93 | 3.49% |
| 2025-08-28 | 13.15 | 13.34 | 0.19 | 1.44% | 12.91 | 13.54 | 232955 | 30904.99 | 3.48% |
| 2025-08-27 | 13.36 | 13.15 | -0.08 | -0.60% | 13.14 | 13.40 | 190427 | 25238.20 | 2.84% |
| 2025-08-26 | 13.29 | 13.23 | -0.07 | -0.53% | 13.17 | 13.45 | 167336 | 22221.10 | 2.50% |
| 2025-08-25 | 13.11 | 13.30 | 0.20 | 1.53% | 13.07 | 13.39 | 199889 | 26456.76 | 2.98% |
| 2025-08-22 | 13.02 | 13.10 | 0.05 | 0.38% | 12.92 | 13.12 | 138446 | 18048.01 | 2.07% |
| 2025-08-21 | 13.22 | 13.05 | -0.15 | -1.14% | 12.98 | 13.33 | 177623 | 23334.93 | 2.65% |
| 2025-08-20 | 13.15 | 13.20 | 0.02 | 0.15% | 13.12 | 13.41 | 256946 | 34042.31 | 3.84% |
| 2025-08-19 | 12.82 | 13.18 | 0.38 | 2.97% | 12.72 | 13.36 | 310667 | 40669.66 | 4.64% |
| 2025-08-18 | 12.70 | 12.80 | 0.07 | 0.55% | 12.69 | 12.95 | 202946 | 26065.80 | 3.03% |
| 2025-08-15 | 12.46 | 12.73 | 0.28 | 2.25% | 12.45 | 12.73 | 188060 | 23776.71 | 2.81% |
| 2025-08-14 | 12.60 | 12.45 | -0.21 | -1.66% | 12.36 | 12.75 | 199525 | 25024.27 | 2.98% |
| 2025-08-13 | 12.84 | 12.66 | 0.02 | 0.16% | 12.52 | 12.94 | 221977 | 28099.64 | 3.31% |
| 2025-08-12 | 12.58 | 12.64 | 0.04 | 0.32% | 12.48 | 12.66 | 162935 | 20501.89 | 2.43% |
| 2025-08-11 | 12.42 | 12.60 | 0.09 | 0.72% | 12.30 | 12.65 | 201548 | 25194.96 | 3.01% |
| 2025-08-08 | 12.32 | 12.51 | 0.17 | 1.38% | 12.25 | 12.71 | 277565 | 34676.72 | 4.14% |
| 2025-08-07 | 12.03 | 12.34 | 0.37 | 3.09% | 11.96 | 12.45 | 254711 | 31183.68 | 3.80% |
| 2025-08-06 | 12.05 | 11.97 | -0.08 | -0.66% | 11.90 | 12.05 | 109512 | 13091.96 | 1.63% |
| 2025-08-05 | 12.01 | 12.05 | 0.04 | 0.33% | 11.97 | 12.08 | 89937 | 10814.10 | 1.34% |
| 2025-08-04 | 11.90 | 12.01 | -0.01 | -0.08% | 11.78 | 12.02 | 108282 | 12896.81 | 1.62% |
| 2025-08-01 | 12.23 | 12.02 | -0.28 | -2.28% | 12.00 | 12.28 | 190645 | 23032.75 | 2.85% |
| 2025-07-31 | 12.50 | 12.30 | -0.26 | -2.07% | 12.18 | 12.51 | 226691 | 27878.87 | 3.38% |
| 2025-07-30 | 12.09 | 12.56 | 0.40 | 3.29% | 12.08 | 12.60 | 375637 | 46732.95 | 5.61% |
| 2025-07-29 | 12.22 | 12.16 | -0.01 | -0.08% | 11.97 | 12.28 | 144006 | 17399.62 | 2.15% |
| 2025-07-28 | 12.08 | 12.17 | 0.09 | 0.75% | 12.00 | 12.29 | 125552 | 15211.95 | 1.87% |
| 2025-07-25 | 12.37 | 12.08 | -0.29 | -2.34% | 12.04 | 12.42 | 201151 | 24453.09 | 3.00% |
| 2025-07-24 | 11.92 | 12.37 | 0.44 | 3.69% | 11.92 | 12.50 | 287878 | 35401.17 | 4.30% |
| 2025-07-23 | 12.03 | 11.93 | -0.19 | -1.57% | 11.92 | 12.11 | 119748 | 14380.89 | 1.79% |
| 2025-07-22 | 12.25 | 12.12 | -0.14 | -1.14% | 12.08 | 12.44 | 151303 | 18431.91 | 2.26% |
| 2025-07-21 | 12.15 | 12.26 | 0.07 | 0.57% | 12.03 | 12.34 | 164973 | 20161.11 | 2.46% |
| 2025-07-18 | 12.09 | 12.19 | 0.11 | 0.91% | 11.93 | 12.20 | 170967 | 20635.45 | 2.55% |
| 2025-07-17 | 11.92 | 12.08 | 0.18 | 1.51% | 11.87 | 12.13 | 141885 | 17072.45 | 2.12% |
| 2025-07-16 | 11.83 | 11.90 | 0.07 | 0.59% | 11.78 | 12.05 | 132143 | 15783.58 | 1.97% |
| 2025-07-15 | 12.25 | 11.83 | -0.19 | -1.58% | 11.77 | 12.25 | 134681 | 16037.15 | 2.01% |
| 2025-07-14 | 11.97 | 12.02 | 0.09 | 0.75% | 11.95 | 12.44 | 186200 | 22577.58 | 2.78% |
| 2025-07-11 | 11.97 | 11.93 | -0.02 | -0.17% | 11.85 | 11.99 | 92644 | 11031.63 | 1.38% |
| 2025-07-10 | 11.90 | 11.95 | 0.02 | 0.17% | 11.83 | 11.96 | 108271 | 12876.97 | 1.62% |
| 2025-07-09 | 12.03 | 11.93 | -0.10 | -0.83% | 11.87 | 12.07 | 123463 | 14782.39 | 1.84% |
| 2025-07-08 | 12.04 | 12.03 | 0.00 | 0.00% | 11.85 | 12.07 | 148633 | 17782.53 | 2.22% |
| 2025-07-07 | 11.88 | 12.03 | 0.15 | 1.26% | 11.75 | 12.12 | 164458 | 19759.27 | 2.45% |
| 2025-07-04 | 11.80 | 11.88 | 0.06 | 0.51% | 11.76 | 11.97 | 148356 | 17648.33 | 2.21% |
| 2025-07-03 | 11.75 | 11.82 | 0.01 | 0.08% | 11.72 | 11.95 | 115634 | 13702.39 | 1.73% |
| 2025-07-02 | 11.69 | 11.81 | 0.08 | 0.68% | 11.65 | 11.95 | 164580 | 19488.47 | 2.46% |
| 2025-07-01 | 11.72 | 11.73 | -0.02 | -0.17% | 11.60 | 11.76 | 112859 | 13182.04 | 1.68% |
| 2025-06-30 | 11.74 | 11.75 | 0.01 | 0.09% | 11.67 | 11.76 | 108006 | 12657.54 | 1.61% |
| 2025-06-27 | 11.75 | 11.74 | -0.16 | -1.34% | 11.63 | 11.85 | 156157 | 18317.85 | 2.33% |
岭南控股(000524)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。
