| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 10.75 | 11.40 | 0.60 | 5.56% | 10.69 | 11.88 | 537364 | 61710.07 | 8.02% |
| 2025-03-31 | 11.30 | 10.80 | -0.12 | -1.10% | 10.51 | 11.82 | 375751 | 42051.01 | 5.61% |
| 2025-03-28 | 10.60 | 10.92 | 0.16 | 1.49% | 10.59 | 11.22 | 291467 | 31881.15 | 4.35% |
| 2025-03-27 | 10.66 | 10.76 | 0.24 | 2.28% | 10.65 | 11.57 | 318026 | 34974.75 | 4.75% |
| 2025-03-26 | 10.26 | 10.52 | 0.20 | 1.94% | 10.15 | 10.58 | 148822 | 15525.88 | 2.22% |
| 2025-03-25 | 10.23 | 10.32 | -0.01 | -0.10% | 10.15 | 10.38 | 128847 | 13227.76 | 1.92% |
| 2025-03-24 | 10.48 | 10.33 | 0.09 | 0.88% | 10.16 | 10.65 | 210413 | 21949.05 | 3.14% |
| 2025-03-21 | 10.25 | 10.24 | -0.01 | -0.10% | 10.14 | 10.33 | 83944 | 8598.16 | 1.25% |
| 2025-03-20 | 10.26 | 10.25 | 0.00 | 0.00% | 10.23 | 10.38 | 81803 | 8427.35 | 1.22% |
| 2025-03-19 | 10.30 | 10.25 | -0.10 | -0.97% | 10.21 | 10.37 | 68357 | 7027.15 | 1.02% |
| 2025-03-18 | 10.38 | 10.35 | 0.03 | 0.29% | 10.26 | 10.43 | 87632 | 9060.39 | 1.31% |
| 2025-03-17 | 10.65 | 10.32 | -0.06 | -0.58% | 10.29 | 10.66 | 139077 | 14485.04 | 2.08% |
| 2025-03-14 | 10.17 | 10.38 | 0.24 | 2.37% | 10.13 | 10.38 | 122770 | 12621.71 | 1.83% |
| 2025-03-13 | 10.10 | 10.14 | -0.01 | -0.10% | 9.99 | 10.21 | 92944 | 9367.72 | 1.39% |
| 2025-03-12 | 10.27 | 10.15 | -0.05 | -0.49% | 10.12 | 10.46 | 138430 | 14210.30 | 2.07% |
| 2025-03-11 | 9.95 | 10.20 | 0.13 | 1.29% | 9.91 | 10.22 | 105243 | 10638.72 | 1.57% |
| 2025-03-10 | 10.05 | 10.07 | -0.02 | -0.20% | 9.93 | 10.17 | 79985 | 8033.07 | 1.19% |
| 2025-03-07 | 10.01 | 10.09 | 0.05 | 0.50% | 9.92 | 10.28 | 138742 | 14022.18 | 2.07% |
| 2025-03-06 | 9.88 | 10.04 | 0.18 | 1.83% | 9.82 | 10.05 | 131716 | 13080.21 | 1.97% |
| 2025-03-05 | 9.83 | 9.86 | -0.01 | -0.10% | 9.68 | 9.87 | 76540 | 7483.73 | 1.14% |
| 2025-03-04 | 9.83 | 9.87 | -0.02 | -0.20% | 9.79 | 9.90 | 97368 | 9581.83 | 1.45% |
| 2025-03-03 | 9.63 | 9.89 | 0.24 | 2.49% | 9.62 | 9.96 | 156021 | 15342.35 | 2.33% |
| 2025-02-28 | 9.72 | 9.65 | -0.11 | -1.13% | 9.62 | 9.82 | 86608 | 8426.14 | 1.29% |
| 2025-02-27 | 9.70 | 9.76 | 0.07 | 0.72% | 9.66 | 9.84 | 102476 | 9992.11 | 1.53% |
| 2025-02-26 | 9.70 | 9.69 | 0.02 | 0.21% | 9.62 | 9.78 | 63912 | 6196.10 | 0.95% |
| 2025-02-25 | 9.60 | 9.67 | -0.06 | -0.62% | 9.55 | 9.83 | 72514 | 7041.93 | 1.08% |
| 2025-02-24 | 9.55 | 9.73 | 0.13 | 1.35% | 9.53 | 9.84 | 84308 | 8176.89 | 1.26% |
| 2025-02-21 | 9.54 | 9.60 | 0.06 | 0.63% | 9.38 | 9.68 | 76098 | 7243.74 | 1.14% |
| 2025-02-20 | 9.38 | 9.54 | 0.17 | 1.81% | 9.35 | 9.56 | 63719 | 6052.12 | 0.95% |
| 2025-02-19 | 9.37 | 9.37 | 0.00 | 0.00% | 9.30 | 9.44 | 60903 | 5698.27 | 0.91% |
| 2025-02-18 | 9.80 | 9.37 | -0.44 | -4.49% | 9.32 | 9.80 | 93944 | 8965.11 | 1.40% |
| 2025-02-17 | 9.79 | 9.81 | 0.07 | 0.72% | 9.70 | 9.91 | 76899 | 7522.47 | 1.15% |
| 2025-02-14 | 9.70 | 9.74 | 0.00 | 0.00% | 9.61 | 9.81 | 67981 | 6602.29 | 1.01% |
| 2025-02-13 | 9.79 | 9.74 | -0.04 | -0.41% | 9.73 | 9.96 | 80980 | 7942.23 | 1.21% |
| 2025-02-12 | 9.70 | 9.78 | 0.02 | 0.20% | 9.67 | 9.86 | 65488 | 6383.08 | 0.98% |
| 2025-02-11 | 9.81 | 9.76 | -0.05 | -0.51% | 9.68 | 9.82 | 67237 | 6550.19 | 1.00% |
| 2025-02-10 | 9.59 | 9.81 | 0.23 | 2.40% | 9.59 | 9.81 | 102345 | 9966.74 | 1.53% |
| 2025-02-07 | 9.47 | 9.58 | 0.08 | 0.84% | 9.41 | 9.65 | 99493 | 9515.27 | 1.49% |
| 2025-02-06 | 9.51 | 9.50 | 0.02 | 0.21% | 9.30 | 9.52 | 76058 | 7179.82 | 1.14% |
| 2025-02-05 | 9.45 | 9.48 | 0.03 | 0.32% | 9.36 | 9.54 | 67192 | 6336.22 | 1.00% |
| 2025-01-27 | 9.51 | 9.45 | -0.04 | -0.42% | 9.45 | 9.73 | 85863 | 8250.24 | 1.28% |
| 2025-01-24 | 9.30 | 9.49 | 0.14 | 1.50% | 9.22 | 9.50 | 58374 | 5486.99 | 0.87% |
| 2025-01-23 | 9.56 | 9.35 | -0.09 | -0.95% | 9.35 | 9.65 | 69730 | 6616.92 | 1.04% |
| 2025-01-22 | 9.60 | 9.44 | -0.30 | -3.08% | 9.40 | 9.72 | 77145 | 7345.04 | 1.15% |
| 2025-01-21 | 9.68 | 9.74 | 0.02 | 0.21% | 9.61 | 9.82 | 89020 | 8615.46 | 1.33% |
| 2025-01-20 | 9.66 | 9.72 | 0.13 | 1.36% | 9.60 | 9.90 | 113660 | 11098.55 | 1.70% |
| 2025-01-17 | 9.59 | 9.59 | 0.01 | 0.10% | 9.51 | 9.86 | 101331 | 9784.88 | 1.51% |
| 2025-01-16 | 9.55 | 9.58 | -0.05 | -0.52% | 9.54 | 9.81 | 151699 | 14637.76 | 2.26% |
| 2025-01-15 | 9.37 | 9.63 | 0.20 | 2.12% | 9.25 | 9.96 | 182345 | 17441.77 | 2.72% |
| 2025-01-14 | 9.55 | 9.43 | 0.21 | 2.28% | 9.20 | 9.69 | 167607 | 15704.73 | 2.50% |
| 2025-01-13 | 8.83 | 9.22 | 0.36 | 4.06% | 8.60 | 9.46 | 131890 | 12093.85 | 1.97% |
| 2025-01-10 | 9.09 | 8.86 | -0.26 | -2.85% | 8.84 | 9.16 | 57746 | 5192.90 | 0.86% |
| 2025-01-09 | 9.11 | 9.12 | -0.08 | -0.87% | 9.08 | 9.25 | 48767 | 4468.63 | 0.73% |
| 2025-01-08 | 9.18 | 9.20 | 0.03 | 0.33% | 8.93 | 9.24 | 61868 | 5636.13 | 0.92% |
| 2025-01-07 | 9.03 | 9.17 | 0.15 | 1.66% | 8.92 | 9.18 | 57146 | 5175.16 | 0.85% |
| 2025-01-06 | 9.08 | 9.02 | -0.09 | -0.99% | 8.78 | 9.15 | 58642 | 5271.19 | 0.88% |
| 2025-01-03 | 9.65 | 9.11 | -0.53 | -5.50% | 9.07 | 9.74 | 120779 | 11213.14 | 1.80% |
| 2025-01-02 | 9.68 | 9.64 | -0.04 | -0.41% | 9.53 | 10.00 | 119153 | 11690.91 | 1.78% |
| 2024-12-31 | 9.97 | 9.68 | -0.29 | -2.91% | 9.66 | 10.17 | 101935 | 10082.25 | 1.52% |
| 2024-12-30 | 10.28 | 9.97 | -0.29 | -2.83% | 9.95 | 10.33 | 82097 | 8255.47 | 1.23% |
| 2024-12-27 | 9.97 | 10.26 | 0.32 | 3.22% | 9.92 | 10.44 | 111505 | 11432.44 | 1.66% |
| 2024-12-26 | 9.86 | 9.94 | 0.10 | 1.02% | 9.77 | 10.03 | 67200 | 6679.37 | 1.00% |
| 2024-12-25 | 10.06 | 9.84 | -0.23 | -2.28% | 9.67 | 10.07 | 81346 | 8009.45 | 1.21% |
| 2024-12-24 | 10.09 | 10.07 | 0.02 | 0.20% | 9.94 | 10.22 | 97566 | 9811.44 | 1.46% |
| 2024-12-23 | 10.69 | 10.05 | -0.65 | -6.07% | 10.05 | 10.69 | 143171 | 14711.24 | 2.14% |
| 2024-12-20 | 10.70 | 10.70 | 0.11 | 1.04% | 10.59 | 10.86 | 125012 | 13438.63 | 1.87% |
| 2024-12-19 | 10.57 | 10.59 | -0.12 | -1.12% | 10.19 | 10.70 | 130618 | 13742.29 | 1.95% |
| 2024-12-18 | 10.79 | 10.71 | -0.19 | -1.74% | 10.59 | 10.93 | 142185 | 15236.68 | 2.12% |
| 2024-12-17 | 11.30 | 10.90 | -0.68 | -5.87% | 10.82 | 11.36 | 234690 | 25741.80 | 3.50% |
| 2024-12-16 | 11.82 | 11.58 | 0.08 | 0.70% | 11.31 | 12.06 | 426628 | 49984.11 | 6.37% |
| 2024-12-13 | 11.05 | 11.50 | 0.28 | 2.50% | 10.88 | 11.91 | 409166 | 46353.62 | 6.11% |
| 2024-12-12 | 10.66 | 11.22 | 0.63 | 5.95% | 10.60 | 11.40 | 357472 | 39594.63 | 5.34% |
| 2024-12-11 | 10.31 | 10.59 | 0.29 | 2.82% | 10.27 | 10.77 | 122537 | 12897.82 | 1.83% |
| 2024-12-10 | 10.40 | 10.30 | 0.13 | 1.28% | 10.28 | 10.58 | 120383 | 12560.38 | 1.80% |
| 2024-12-09 | 10.35 | 10.17 | -0.22 | -2.12% | 10.09 | 10.37 | 93657 | 9557.30 | 1.40% |
| 2024-12-06 | 10.50 | 10.39 | -0.16 | -1.52% | 10.35 | 10.60 | 100413 | 10467.05 | 1.50% |
| 2024-12-05 | 10.45 | 10.55 | 0.14 | 1.34% | 10.33 | 10.60 | 115838 | 12165.90 | 1.73% |
| 2024-12-04 | 10.45 | 10.41 | -0.17 | -1.61% | 10.31 | 10.74 | 106866 | 11272.11 | 1.60% |
| 2024-12-03 | 10.53 | 10.58 | -0.02 | -0.19% | 10.40 | 10.88 | 160449 | 17039.30 | 2.39% |
| 2024-12-02 | 10.25 | 10.60 | 0.30 | 2.91% | 10.25 | 10.69 | 176935 | 18527.04 | 2.64% |
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。
