| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 11.57 | 11.90 | 0.27 | 2.32% | 11.45 | 11.99 | 263939 | 31115.43 | 3.94% |
| 2025-06-25 | 11.69 | 11.63 | 0.08 | 0.69% | 11.48 | 11.72 | 107627 | 12480.52 | 1.61% |
| 2025-06-24 | 11.25 | 11.55 | 0.27 | 2.39% | 11.25 | 11.59 | 95660 | 11012.47 | 1.43% |
| 2025-06-23 | 11.17 | 11.28 | 0.03 | 0.27% | 11.05 | 11.29 | 79448 | 8901.98 | 1.19% |
| 2025-06-20 | 11.34 | 11.25 | -0.15 | -1.32% | 11.11 | 11.50 | 87983 | 9994.96 | 1.31% |
| 2025-06-19 | 11.60 | 11.40 | -0.15 | -1.30% | 11.37 | 11.77 | 113731 | 13149.72 | 1.70% |
| 2025-06-18 | 11.56 | 11.63 | -0.01 | -0.09% | 11.56 | 11.70 | 84224 | 9799.63 | 1.26% |
| 2025-06-17 | 11.89 | 11.64 | -0.21 | -1.77% | 11.59 | 11.94 | 154134 | 18045.15 | 2.30% |
| 2025-06-16 | 11.80 | 11.85 | -0.11 | -0.92% | 11.69 | 11.88 | 118468 | 13975.51 | 1.77% |
| 2025-06-13 | 12.26 | 11.96 | -0.40 | -3.24% | 11.80 | 12.35 | 235444 | 28218.19 | 3.51% |
| 2025-06-12 | 12.40 | 12.36 | -0.15 | -1.20% | 12.26 | 12.61 | 238848 | 29586.90 | 3.56% |
| 2025-06-11 | 12.50 | 12.51 | 0.10 | 0.81% | 12.30 | 12.66 | 410501 | 51368.78 | 6.13% |
| 2025-06-10 | 11.89 | 12.41 | 0.51 | 4.29% | 11.88 | 12.59 | 483229 | 59649.88 | 7.21% |
| 2025-06-09 | 11.69 | 11.90 | 0.29 | 2.50% | 11.60 | 11.92 | 163380 | 19247.42 | 2.44% |
| 2025-06-06 | 11.60 | 11.61 | -0.05 | -0.43% | 11.49 | 11.67 | 109425 | 12666.37 | 1.63% |
| 2025-06-05 | 11.80 | 11.66 | -0.21 | -1.77% | 11.60 | 11.97 | 208197 | 24409.08 | 3.11% |
| 2025-06-04 | 11.49 | 11.87 | 0.39 | 3.40% | 11.41 | 11.99 | 283572 | 33295.20 | 4.23% |
| 2025-06-03 | 11.30 | 11.48 | 0.10 | 0.88% | 11.26 | 11.50 | 92316 | 10535.92 | 1.38% |
| 2025-05-30 | 11.42 | 11.38 | -0.12 | -1.04% | 11.31 | 11.59 | 92902 | 10605.96 | 1.39% |
| 2025-05-29 | 11.25 | 11.50 | 0.16 | 1.41% | 11.25 | 11.51 | 135606 | 15505.88 | 2.02% |
| 2025-05-28 | 11.75 | 11.34 | -0.45 | -3.82% | 11.33 | 11.75 | 230265 | 26342.12 | 3.44% |
| 2025-05-27 | 11.94 | 11.79 | -0.16 | -1.34% | 11.77 | 12.03 | 146835 | 17426.36 | 2.19% |
| 2025-05-26 | 11.84 | 11.95 | 0.08 | 0.67% | 11.62 | 11.95 | 175604 | 20728.35 | 2.62% |
| 2025-05-23 | 12.03 | 11.87 | -0.25 | -2.06% | 11.85 | 12.19 | 217479 | 26074.96 | 3.25% |
| 2025-05-22 | 12.68 | 12.12 | -0.72 | -5.61% | 12.11 | 12.76 | 337117 | 41725.77 | 5.03% |
| 2025-05-21 | 13.32 | 12.84 | -0.82 | -6.00% | 12.80 | 13.32 | 429834 | 55890.18 | 6.42% |
| 2025-05-20 | 12.88 | 13.66 | 0.85 | 6.64% | 12.78 | 13.92 | 624143 | 83424.59 | 9.32% |
| 2025-05-19 | 12.20 | 12.81 | 0.64 | 5.26% | 12.16 | 12.92 | 568044 | 71689.35 | 8.48% |
| 2025-05-16 | 11.94 | 12.17 | 0.28 | 2.35% | 11.80 | 12.29 | 272938 | 32946.41 | 4.07% |
| 2025-05-15 | 12.10 | 11.89 | -0.18 | -1.49% | 11.88 | 12.13 | 156123 | 18698.88 | 2.33% |
| 2025-05-14 | 12.01 | 12.07 | 0.08 | 0.67% | 11.82 | 12.14 | 170929 | 20485.56 | 2.55% |
| 2025-05-13 | 11.93 | 11.99 | 0.06 | 0.50% | 11.88 | 12.10 | 196675 | 23574.80 | 2.94% |
| 2025-05-12 | 11.72 | 11.93 | 0.25 | 2.14% | 11.62 | 11.94 | 149316 | 17641.50 | 2.23% |
| 2025-05-09 | 11.98 | 11.68 | -0.30 | -2.50% | 11.62 | 11.98 | 152557 | 17877.43 | 2.28% |
| 2025-05-08 | 12.14 | 11.98 | -0.05 | -0.42% | 11.86 | 12.17 | 172132 | 20681.38 | 2.57% |
| 2025-05-07 | 11.96 | 12.03 | 0.08 | 0.67% | 11.82 | 12.20 | 208947 | 25043.19 | 3.12% |
| 2025-05-06 | 11.81 | 11.95 | 0.13 | 1.10% | 11.65 | 11.95 | 246162 | 29038.95 | 3.67% |
| 2025-04-30 | 12.15 | 11.82 | -0.31 | -2.56% | 11.76 | 12.15 | 245792 | 29217.68 | 3.67% |
| 2025-04-29 | 11.84 | 12.13 | 0.05 | 0.41% | 11.83 | 12.20 | 247516 | 29722.52 | 3.69% |
| 2025-04-28 | 13.10 | 12.08 | -0.68 | -5.33% | 12.05 | 13.18 | 369432 | 45842.19 | 5.51% |
| 2025-04-25 | 12.61 | 12.76 | 0.22 | 1.75% | 12.42 | 12.94 | 353236 | 45139.21 | 5.27% |
| 2025-04-24 | 12.66 | 12.54 | -0.29 | -2.26% | 12.52 | 12.96 | 245865 | 31072.08 | 3.67% |
| 2025-04-23 | 13.29 | 12.83 | -0.39 | -2.95% | 12.74 | 13.30 | 357995 | 46313.78 | 5.34% |
| 2025-04-22 | 13.56 | 13.22 | -0.36 | -2.65% | 12.96 | 13.65 | 464724 | 61576.91 | 6.94% |
| 2025-04-21 | 12.96 | 13.58 | 0.46 | 3.51% | 12.96 | 13.67 | 454300 | 61079.55 | 6.78% |
| 2025-04-18 | 13.70 | 13.12 | -0.51 | -3.74% | 12.98 | 13.77 | 519056 | 68914.61 | 7.75% |
| 2025-04-17 | 13.70 | 13.63 | -0.63 | -4.42% | 13.36 | 14.26 | 688300 | 94132.55 | 10.27% |
| 2025-04-16 | 14.61 | 14.26 | -0.90 | -5.94% | 14.20 | 15.39 | 671371 | 98373.31 | 10.02% |
| 2025-04-15 | 16.12 | 15.16 | -0.90 | -5.60% | 14.89 | 16.34 | 862409 | 133055.11 | 12.87% |
| 2025-04-14 | 15.50 | 16.06 | 0.82 | 5.38% | 15.15 | 16.76 | 931087 | 150419.58 | 13.90% |
| 2025-04-11 | 15.39 | 15.24 | 0.54 | 3.67% | 14.88 | 16.17 | 1013032 | 158158.23 | 15.12% |
| 2025-04-10 | 13.20 | 14.70 | 1.34 | 10.03% | 13.02 | 14.70 | 508927 | 72641.61 | 7.60% |
| 2025-04-09 | 12.60 | 13.36 | 0.14 | 1.06% | 11.90 | 14.10 | 784189 | 99634.12 | 11.70% |
| 2025-04-08 | 12.67 | 13.22 | 0.81 | 6.53% | 11.93 | 13.58 | 817256 | 104622.59 | 12.20% |
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。
