| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 11.50 | 12.03 | 0.56 | 4.88% | 11.48 | 12.09 | 184577 | 21917.94 | 2.76% |
| 2026-03-24 | 11.74 | 11.47 | -0.15 | -1.29% | 10.77 | 11.79 | 297239 | 33221.98 | 4.44% |
| 2026-03-23 | 12.76 | 11.62 | -1.29 | -9.99% | 11.62 | 12.80 | 216289 | 26151.45 | 3.23% |
| 2026-03-20 | 13.07 | 12.91 | -0.08 | -0.62% | 12.89 | 13.25 | 107118 | 14002.84 | 1.60% |
| 2026-03-19 | 13.30 | 12.99 | -0.38 | -2.84% | 12.94 | 13.30 | 117343 | 15334.33 | 1.75% |
| 2026-03-18 | 13.31 | 13.37 | 0.12 | 0.91% | 13.07 | 13.38 | 117904 | 15587.43 | 1.76% |
| 2026-03-17 | 13.50 | 13.25 | -0.28 | -2.07% | 13.20 | 13.63 | 129758 | 17356.61 | 1.94% |
| 2026-03-16 | 13.25 | 13.53 | 0.49 | 3.76% | 13.13 | 13.68 | 201622 | 27100.06 | 3.01% |
| 2026-03-13 | 13.31 | 13.04 | -0.28 | -2.10% | 13.00 | 13.40 | 140957 | 18621.51 | 2.10% |
| 2026-03-12 | 13.21 | 13.32 | 0.09 | 0.68% | 13.21 | 13.54 | 115010 | 15339.55 | 1.72% |
| 2026-03-11 | 13.29 | 13.23 | -0.02 | -0.15% | 13.13 | 13.45 | 137736 | 18268.44 | 2.06% |
| 2026-03-10 | 13.09 | 13.25 | 0.23 | 1.77% | 13.04 | 13.35 | 150483 | 19904.99 | 2.25% |
| 2026-03-09 | 12.79 | 13.02 | 0.13 | 1.01% | 12.73 | 13.15 | 126506 | 16391.96 | 1.89% |
| 2026-03-06 | 12.57 | 12.89 | 0.35 | 2.79% | 12.57 | 12.91 | 129544 | 16598.15 | 1.93% |
| 2026-03-05 | 12.84 | 12.54 | -0.11 | -0.87% | 12.46 | 12.90 | 101106 | 12833.87 | 1.51% |
| 2026-03-04 | 12.45 | 12.65 | 0.01 | 0.08% | 12.44 | 12.80 | 103899 | 13133.57 | 1.55% |
| 2026-03-03 | 12.80 | 12.64 | -0.05 | -0.39% | 12.61 | 13.03 | 165153 | 21137.21 | 2.47% |
| 2026-03-02 | 12.45 | 12.69 | 0.05 | 0.40% | 12.39 | 13.15 | 211967 | 27203.33 | 3.16% |
| 2026-02-27 | 12.39 | 12.64 | 0.29 | 2.35% | 12.39 | 12.70 | 119439 | 15060.50 | 1.78% |
| 2026-02-26 | 12.41 | 12.35 | -0.04 | -0.32% | 12.34 | 12.59 | 76120 | 9477.00 | 1.14% |
| 2026-02-25 | 12.15 | 12.39 | 0.27 | 2.23% | 12.15 | 12.50 | 111952 | 13827.88 | 1.67% |
| 2026-02-24 | 12.60 | 12.12 | -0.45 | -3.58% | 12.10 | 12.61 | 141961 | 17342.27 | 2.12% |
| 2026-02-13 | 12.55 | 12.57 | 0.15 | 1.21% | 12.45 | 12.76 | 94908 | 11986.86 | 1.42% |
| 2026-02-12 | 12.59 | 12.42 | -0.17 | -1.35% | 12.39 | 12.63 | 85933 | 10697.11 | 1.28% |
| 2026-02-11 | 12.90 | 12.59 | -0.36 | -2.78% | 12.55 | 12.94 | 120333 | 15253.61 | 1.80% |
| 2026-02-10 | 12.94 | 12.95 | 0.02 | 0.15% | 12.72 | 13.01 | 113678 | 14627.04 | 1.70% |
| 2026-02-09 | 12.84 | 12.93 | 0.22 | 1.73% | 12.71 | 12.94 | 109916 | 14114.32 | 1.64% |
| 2026-02-06 | 12.92 | 12.71 | -0.33 | -2.53% | 12.71 | 13.00 | 131534 | 16851.14 | 1.96% |
| 2026-02-05 | 12.90 | 13.04 | 0.11 | 0.85% | 12.87 | 13.15 | 146649 | 19100.71 | 2.19% |
| 2026-02-04 | 12.84 | 12.93 | 0.10 | 0.78% | 12.81 | 12.98 | 125732 | 16237.00 | 1.88% |
| 2026-02-03 | 12.65 | 12.83 | 0.18 | 1.42% | 12.65 | 12.89 | 102039 | 13049.63 | 1.52% |
| 2026-02-02 | 12.64 | 12.65 | -0.09 | -0.71% | 12.50 | 12.94 | 126257 | 16138.21 | 1.88% |
| 2026-01-30 | 12.72 | 12.74 | -0.10 | -0.78% | 12.71 | 12.97 | 178549 | 22908.54 | 2.67% |
| 2026-01-29 | 12.31 | 12.84 | 0.49 | 3.97% | 12.14 | 12.96 | 220268 | 28069.73 | 3.29% |
| 2026-01-28 | 12.47 | 12.35 | -0.10 | -0.80% | 12.26 | 12.50 | 71086 | 8803.22 | 1.06% |
| 2026-01-27 | 12.54 | 12.45 | -0.09 | -0.72% | 12.35 | 12.64 | 78109 | 9723.33 | 1.17% |
| 2026-01-26 | 12.71 | 12.54 | -0.17 | -1.34% | 12.44 | 12.71 | 105496 | 13214.14 | 1.57% |
| 2026-01-23 | 12.77 | 12.71 | -0.05 | -0.39% | 12.66 | 12.78 | 97507 | 12386.47 | 1.46% |
| 2026-01-22 | 12.80 | 12.76 | -0.02 | -0.16% | 12.65 | 12.88 | 102086 | 12994.68 | 1.52% |
| 2026-01-21 | 12.90 | 12.78 | -0.33 | -2.52% | 12.67 | 12.95 | 152021 | 19429.72 | 2.27% |
| 2026-01-20 | 12.79 | 13.11 | 0.23 | 1.79% | 12.72 | 13.30 | 255895 | 33445.47 | 3.82% |
| 2026-01-19 | 12.55 | 12.88 | 0.41 | 3.29% | 12.50 | 12.92 | 170034 | 21725.40 | 2.54% |
| 2026-01-16 | 12.78 | 12.47 | -0.31 | -2.43% | 12.45 | 12.94 | 189434 | 23957.70 | 2.83% |
| 2026-01-15 | 13.11 | 12.78 | -0.19 | -1.46% | 12.78 | 13.29 | 340066 | 44323.88 | 5.08% |
| 2026-01-14 | 12.25 | 12.97 | 0.73 | 5.96% | 12.25 | 12.97 | 343458 | 43490.96 | 5.13% |
| 2026-01-13 | 12.46 | 12.24 | -0.23 | -1.84% | 12.20 | 12.59 | 141023 | 17477.89 | 2.10% |
| 2026-01-12 | 12.30 | 12.47 | 0.18 | 1.46% | 12.28 | 12.52 | 143816 | 17818.17 | 2.15% |
| 2026-01-09 | 12.25 | 12.29 | 0.04 | 0.33% | 12.20 | 12.33 | 107960 | 13236.49 | 1.61% |
| 2026-01-08 | 12.16 | 12.25 | 0.00 | 0.00% | 12.07 | 12.25 | 102167 | 12404.99 | 1.52% |
| 2026-01-07 | 12.05 | 12.25 | 0.24 | 2.00% | 12.01 | 12.36 | 136402 | 16642.54 | 2.04% |
| 2026-01-06 | 12.04 | 12.01 | 0.00 | 0.00% | 11.95 | 12.10 | 96210 | 11564.95 | 1.44% |
| 2026-01-05 | 11.98 | 12.01 | 0.02 | 0.17% | 11.89 | 12.02 | 60955 | 7290.04 | 0.91% |
| 2025-12-31 | 12.03 | 11.99 | 0.02 | 0.17% | 11.86 | 12.04 | 64950 | 7762.63 | 0.97% |
| 2025-12-30 | 11.98 | 11.97 | -0.06 | -0.50% | 11.92 | 12.13 | 60237 | 7233.32 | 0.90% |
| 2025-12-29 | 12.19 | 12.03 | -0.25 | -2.04% | 12.01 | 12.25 | 98477 | 11918.45 | 1.47% |
| 2025-12-26 | 12.18 | 12.28 | 0.08 | 0.66% | 12.13 | 12.35 | 91791 | 11246.18 | 1.37% |
| 2025-12-25 | 12.26 | 12.20 | -0.07 | -0.57% | 12.09 | 12.29 | 93745 | 11416.92 | 1.40% |
| 2025-12-24 | 12.32 | 12.27 | -0.05 | -0.41% | 12.15 | 12.37 | 99717 | 12193.33 | 1.49% |
| 2025-12-23 | 12.75 | 12.32 | -0.58 | -4.50% | 12.30 | 12.77 | 196780 | 24525.00 | 2.94% |
| 2025-12-22 | 12.66 | 12.90 | 0.32 | 2.54% | 12.46 | 13.05 | 263324 | 33655.43 | 3.93% |
| 2025-12-19 | 12.30 | 12.58 | 0.27 | 2.19% | 12.21 | 12.59 | 154431 | 19270.92 | 2.31% |
| 2025-12-18 | 12.19 | 12.31 | 0.05 | 0.41% | 12.14 | 12.40 | 159496 | 19653.68 | 2.38% |
| 2025-12-17 | 11.85 | 12.26 | 0.33 | 2.77% | 11.85 | 12.38 | 175008 | 21398.42 | 2.61% |
| 2025-12-16 | 11.99 | 11.93 | -0.11 | -0.91% | 11.91 | 12.23 | 100370 | 12113.68 | 1.50% |
| 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% |
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。
