| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 12.07 | 12.04 | 0.02 | 0.17% | 12.02 | 12.16 | 66018 | 7966.27 | 0.99% |
| 2025-12-12 | 11.80 | 12.02 | 0.22 | 1.86% | 11.65 | 12.10 | 129347 | 15512.63 | 1.93% |
| 2025-12-11 | 12.13 | 11.80 | -0.40 | -3.28% | 11.80 | 12.14 | 106442 | 12693.26 | 1.59% |
| 2025-12-10 | 11.93 | 12.20 | 0.28 | 2.35% | 11.93 | 12.20 | 137194 | 16565.84 | 2.05% |
| 2025-12-09 | 11.81 | 11.92 | 0.09 | 0.76% | 11.75 | 12.13 | 107153 | 12760.68 | 1.60% |
| 2025-12-08 | 11.80 | 11.83 | 0.00 | 0.00% | 11.76 | 11.88 | 62396 | 7365.20 | 0.93% |
| 2025-12-05 | 11.79 | 11.83 | 0.06 | 0.51% | 11.67 | 11.85 | 53757 | 6330.97 | 0.80% |
| 2025-12-04 | 12.00 | 11.77 | -0.28 | -2.32% | 11.74 | 12.02 | 66415 | 7859.79 | 0.99% |
| 2025-12-03 | 12.18 | 12.05 | -0.13 | -1.07% | 12.01 | 12.23 | 69328 | 8379.13 | 1.03% |
| 2025-12-02 | 12.28 | 12.18 | -0.06 | -0.49% | 12.13 | 12.30 | 73990 | 9029.46 | 1.10% |
| 2025-12-01 | 12.13 | 12.24 | 0.16 | 1.32% | 12.07 | 12.28 | 83707 | 10222.67 | 1.25% |
| 2025-11-28 | 11.90 | 12.08 | 0.15 | 1.26% | 11.82 | 12.08 | 69042 | 8244.28 | 1.03% |
| 2025-11-27 | 11.99 | 11.93 | -0.02 | -0.17% | 11.90 | 12.08 | 68820 | 8257.94 | 1.03% |
| 2025-11-26 | 11.97 | 11.95 | -0.02 | -0.17% | 11.90 | 12.07 | 62221 | 7453.73 | 0.93% |
| 2025-11-25 | 11.88 | 11.97 | 0.09 | 0.76% | 11.81 | 12.01 | 57143 | 6832.03 | 0.85% |
| 2025-11-24 | 11.68 | 11.88 | 0.22 | 1.89% | 11.64 | 11.92 | 71723 | 8464.95 | 1.07% |
| 2025-11-21 | 11.90 | 11.66 | -0.35 | -2.91% | 11.64 | 12.03 | 101565 | 11969.21 | 1.52% |
| 2025-11-20 | 12.29 | 12.01 | -0.23 | -1.88% | 11.97 | 12.29 | 107908 | 13003.95 | 1.61% |
| 2025-11-19 | 12.33 | 12.24 | -0.14 | -1.13% | 12.15 | 12.41 | 91546 | 11206.77 | 1.37% |
| 2025-11-18 | 12.50 | 12.38 | -0.11 | -0.88% | 12.25 | 12.50 | 92235 | 11372.88 | 1.38% |
| 2025-11-17 | 12.46 | 12.49 | -0.02 | -0.16% | 12.40 | 12.54 | 81237 | 10124.27 | 1.21% |
| 2025-11-14 | 12.43 | 12.51 | 0.01 | 0.08% | 12.43 | 12.82 | 128622 | 16242.66 | 1.92% |
| 2025-11-13 | 12.35 | 12.50 | 0.11 | 0.89% | 12.21 | 12.55 | 117357 | 14585.42 | 1.75% |
| 2025-11-12 | 12.78 | 12.39 | -0.39 | -3.05% | 12.33 | 12.89 | 186754 | 23403.75 | 2.79% |
| 2025-11-11 | 13.14 | 12.78 | -0.46 | -3.47% | 12.65 | 13.17 | 243874 | 31320.89 | 3.64% |
| 2025-11-10 | 13.26 | 13.24 | 0.10 | 0.76% | 13.08 | 13.43 | 171052 | 22679.89 | 2.55% |
| 2025-11-07 | 13.13 | 13.14 | -0.03 | -0.23% | 13.08 | 13.28 | 153868 | 20268.36 | 2.30% |
| 2025-11-06 | 13.83 | 13.17 | -0.89 | -6.33% | 13.10 | 13.93 | 327400 | 43570.82 | 4.89% |
| 2025-11-05 | 14.28 | 14.06 | -0.41 | -2.83% | 14.02 | 14.76 | 382676 | 54630.97 | 5.71% |
| 2025-11-04 | 13.92 | 14.47 | 0.54 | 3.88% | 13.47 | 15.30 | 490654 | 72110.80 | 7.32% |
| 2025-11-03 | 14.63 | 13.93 | -0.77 | -5.24% | 13.62 | 15.02 | 389332 | 55235.53 | 5.81% |
| 2025-10-31 | 14.16 | 14.70 | 0.55 | 3.89% | 14.16 | 14.90 | 349775 | 50921.80 | 5.22% |
| 2025-10-30 | 14.12 | 14.15 | 0.00 | 0.00% | 13.99 | 14.49 | 189004 | 26833.83 | 2.82% |
| 2025-10-29 | 14.29 | 14.15 | -0.21 | -1.46% | 14.06 | 14.44 | 187631 | 26602.83 | 2.80% |
| 2025-10-28 | 13.82 | 14.36 | 0.55 | 3.98% | 13.73 | 14.74 | 332900 | 47583.22 | 4.97% |
| 2025-10-27 | 13.68 | 13.81 | 0.13 | 0.95% | 13.60 | 13.95 | 156653 | 21549.70 | 2.34% |
| 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% |
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。
