| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 3.00 | 3.13 | 0.10 | 3.30% | 3.00 | 3.17 | 324948 | 10085.47 | 2.53% |
| 2025-04-02 | 3.09 | 3.03 | -0.05 | -1.62% | 3.03 | 3.11 | 144650 | 4432.80 | 1.13% |
| 2025-04-01 | 3.02 | 3.08 | 0.07 | 2.33% | 3.02 | 3.12 | 175250 | 5380.83 | 1.36% |
| 2025-03-31 | 3.12 | 3.01 | -0.11 | -3.53% | 3.00 | 3.17 | 292361 | 8922.91 | 2.27% |
| 2025-03-28 | 3.02 | 3.12 | 0.11 | 3.65% | 2.98 | 3.15 | 388504 | 11955.08 | 3.02% |
| 2025-03-27 | 2.91 | 3.01 | 0.08 | 2.73% | 2.87 | 3.07 | 327514 | 9730.50 | 2.55% |
| 2025-03-26 | 2.92 | 2.93 | 0.03 | 1.03% | 2.85 | 2.94 | 172640 | 5004.02 | 1.34% |
| 2025-03-25 | 2.95 | 2.90 | -0.03 | -1.02% | 2.86 | 2.98 | 225392 | 6544.13 | 1.75% |
| 2025-03-24 | 3.03 | 2.93 | -0.11 | -3.62% | 2.88 | 3.04 | 341385 | 10067.33 | 2.66% |
| 2025-03-21 | 3.05 | 3.04 | 0.00 | 0.00% | 3.02 | 3.12 | 262646 | 8070.86 | 2.04% |
| 2025-03-20 | 3.08 | 3.04 | -0.03 | -0.98% | 3.01 | 3.13 | 451531 | 13784.51 | 3.51% |
| 2025-03-19 | 2.97 | 3.07 | 0.10 | 3.37% | 2.95 | 3.27 | 977787 | 30864.56 | 7.61% |
| 2025-03-18 | 2.94 | 2.97 | 0.04 | 1.37% | 2.88 | 3.02 | 314376 | 9304.75 | 2.45% |
| 2025-03-17 | 2.96 | 2.93 | -0.04 | -1.35% | 2.90 | 3.01 | 249398 | 7353.11 | 1.94% |
| 2025-03-14 | 2.97 | 2.97 | -0.01 | -0.34% | 2.92 | 3.00 | 295689 | 8741.12 | 2.30% |
| 2025-03-13 | 2.90 | 2.98 | 0.11 | 3.83% | 2.82 | 3.02 | 452407 | 13189.29 | 3.52% |
| 2025-03-12 | 2.93 | 2.87 | -0.03 | -1.03% | 2.87 | 2.95 | 222570 | 6440.97 | 1.73% |
| 2025-03-11 | 2.87 | 2.90 | 0.03 | 1.05% | 2.81 | 2.90 | 239730 | 6854.48 | 1.86% |
| 2025-03-10 | 2.93 | 2.87 | -0.05 | -1.71% | 2.86 | 2.94 | 327695 | 9466.32 | 2.55% |
| 2025-03-07 | 2.93 | 2.92 | -0.01 | -0.34% | 2.87 | 3.03 | 587187 | 17331.05 | 4.57% |
| 2025-03-06 | 2.94 | 2.93 | -0.04 | -1.35% | 2.91 | 3.11 | 826999 | 24566.83 | 6.43% |
| 2025-03-05 | 2.69 | 2.97 | 0.27 | 10.00% | 2.66 | 2.97 | 747602 | 21446.80 | 5.81% |
| 2025-03-04 | 2.62 | 2.70 | 0.06 | 2.27% | 2.61 | 2.74 | 182475 | 4870.02 | 1.42% |
| 2025-03-03 | 2.66 | 2.64 | 0.00 | 0.00% | 2.62 | 2.70 | 140105 | 3727.68 | 1.09% |
| 2025-02-28 | 2.74 | 2.64 | -0.10 | -3.65% | 2.64 | 2.76 | 230025 | 6185.76 | 1.79% |
| 2025-02-27 | 2.72 | 2.74 | 0.01 | 0.37% | 2.71 | 2.81 | 227687 | 6273.53 | 1.77% |
| 2025-02-26 | 2.73 | 2.73 | -0.01 | -0.36% | 2.70 | 2.78 | 200573 | 5474.21 | 1.56% |
| 2025-02-25 | 2.69 | 2.74 | 0.00 | 0.00% | 2.67 | 2.80 | 226552 | 6240.90 | 1.76% |
| 2025-02-24 | 2.67 | 2.74 | 0.08 | 3.01% | 2.65 | 2.86 | 378521 | 10390.73 | 2.94% |
| 2025-02-21 | 2.75 | 2.66 | -0.08 | -2.92% | 2.66 | 2.75 | 251784 | 6740.88 | 1.96% |
| 2025-02-20 | 2.75 | 2.74 | 0.00 | 0.00% | 2.69 | 2.79 | 230757 | 6299.78 | 1.79% |
| 2025-02-19 | 2.78 | 2.74 | -0.01 | -0.36% | 2.72 | 2.78 | 186500 | 5108.43 | 1.45% |
| 2025-02-18 | 2.85 | 2.75 | -0.10 | -3.51% | 2.75 | 2.90 | 206285 | 5800.62 | 1.60% |
| 2025-02-17 | 2.85 | 2.85 | 0.00 | 0.00% | 2.77 | 2.88 | 240758 | 6807.17 | 1.87% |
| 2025-02-14 | 2.86 | 2.85 | -0.02 | -0.70% | 2.83 | 2.95 | 172816 | 4970.61 | 1.34% |
| 2025-02-13 | 2.89 | 2.87 | -0.03 | -1.03% | 2.84 | 2.91 | 174064 | 5000.48 | 1.35% |
| 2025-02-12 | 2.88 | 2.90 | 0.00 | 0.00% | 2.83 | 2.91 | 277876 | 7962.36 | 2.16% |
| 2025-02-11 | 2.85 | 2.90 | 0.08 | 2.84% | 2.80 | 3.04 | 511233 | 14928.16 | 3.98% |
| 2025-02-10 | 2.67 | 2.82 | 0.16 | 6.02% | 2.64 | 2.87 | 405551 | 11307.87 | 3.15% |
| 2025-02-07 | 2.58 | 2.66 | 0.08 | 3.10% | 2.55 | 2.67 | 285780 | 7538.90 | 2.22% |
| 2025-02-06 | 2.56 | 2.58 | 0.03 | 1.18% | 2.49 | 2.61 | 232469 | 5901.40 | 1.81% |
| 2025-02-05 | 2.51 | 2.55 | 0.05 | 2.00% | 2.50 | 2.70 | 241589 | 6233.57 | 1.88% |
| 2025-01-27 | 2.50 | 2.50 | 0.03 | 1.21% | 2.47 | 2.55 | 194397 | 4881.35 | 1.51% |
| 2025-01-24 | 2.42 | 2.47 | 0.04 | 1.65% | 2.40 | 2.48 | 174659 | 4266.05 | 1.36% |
| 2025-01-23 | 2.50 | 2.43 | -0.02 | -0.82% | 2.43 | 2.61 | 260217 | 6546.97 | 2.02% |
| 2025-01-22 | 2.55 | 2.45 | -0.12 | -4.67% | 2.45 | 2.55 | 282326 | 6998.02 | 2.20% |
| 2025-01-21 | 2.65 | 2.57 | -0.05 | -1.91% | 2.53 | 2.67 | 195522 | 5024.20 | 1.52% |
| 2025-01-20 | 2.60 | 2.62 | 0.03 | 1.16% | 2.53 | 2.65 | 161006 | 4199.64 | 1.25% |
| 2025-01-17 | 2.69 | 2.59 | -0.09 | -3.36% | 2.58 | 2.69 | 226841 | 5906.13 | 1.76% |
| 2025-01-16 | 2.70 | 2.68 | 0.03 | 1.13% | 2.64 | 2.76 | 175758 | 4742.22 | 1.37% |
| 2025-01-15 | 2.68 | 2.65 | -0.03 | -1.12% | 2.63 | 2.71 | 153010 | 4076.72 | 1.19% |
| 2025-01-14 | 2.58 | 2.68 | 0.13 | 5.10% | 2.54 | 2.70 | 244042 | 6452.63 | 1.90% |
| 2025-01-13 | 2.53 | 2.55 | -0.01 | -0.39% | 2.45 | 2.59 | 179978 | 4532.66 | 1.40% |
| 2025-01-10 | 2.68 | 2.56 | -0.11 | -4.12% | 2.56 | 2.69 | 212668 | 5547.01 | 1.65% |
| 2025-01-09 | 2.68 | 2.67 | -0.01 | -0.37% | 2.64 | 2.71 | 123668 | 3307.95 | 0.96% |
| 2025-01-08 | 2.72 | 2.68 | -0.04 | -1.47% | 2.60 | 2.75 | 159273 | 4240.01 | 1.24% |
| 2025-01-07 | 2.61 | 2.72 | 0.11 | 4.21% | 2.56 | 2.73 | 188062 | 4989.73 | 1.46% |
| 2025-01-06 | 2.61 | 2.61 | -0.01 | -0.38% | 2.50 | 2.68 | 204349 | 5321.69 | 1.59% |
| 2025-01-03 | 2.77 | 2.62 | -0.14 | -5.07% | 2.61 | 2.81 | 306214 | 8202.55 | 2.38% |
| 2025-01-02 | 2.82 | 2.76 | -0.06 | -2.13% | 2.76 | 2.88 | 220176 | 6178.96 | 1.71% |
| 2024-12-31 | 2.88 | 2.82 | -0.07 | -2.42% | 2.78 | 2.91 | 214345 | 6097.03 | 1.67% |
| 2024-12-30 | 3.00 | 2.89 | -0.10 | -3.34% | 2.86 | 3.00 | 277837 | 8029.22 | 2.16% |
| 2024-12-27 | 2.99 | 2.99 | 0.01 | 0.34% | 2.96 | 3.06 | 322084 | 9675.94 | 2.51% |
| 2024-12-26 | 2.79 | 2.98 | 0.15 | 5.30% | 2.79 | 3.03 | 463657 | 13747.00 | 3.61% |
| 2024-12-25 | 3.02 | 2.83 | -0.19 | -6.29% | 2.80 | 3.02 | 430928 | 12296.35 | 3.35% |
| 2024-12-24 | 3.04 | 3.02 | 0.01 | 0.33% | 2.92 | 3.05 | 398570 | 11826.21 | 3.10% |
| 2024-12-23 | 3.18 | 3.01 | -0.14 | -4.44% | 3.00 | 3.20 | 528498 | 16341.50 | 4.11% |
| 2024-12-20 | 3.18 | 3.15 | -0.13 | -3.96% | 3.14 | 3.28 | 555118 | 17722.58 | 4.32% |
| 2024-12-19 | 3.47 | 3.28 | -0.10 | -2.96% | 3.24 | 3.55 | 615082 | 20492.96 | 4.78% |
| 2024-12-18 | 3.38 | 3.38 | 0.00 | 0.00% | 3.23 | 3.44 | 711952 | 23771.79 | 5.54% |
| 2024-12-17 | 3.66 | 3.38 | -0.30 | -8.15% | 3.31 | 3.72 | 1147381 | 39182.27 | 8.92% |
| 2024-12-16 | 4.05 | 3.68 | -0.15 | -3.92% | 3.60 | 4.05 | 1835300 | 69999.16 | 14.27% |
| 2024-12-13 | 3.75 | 3.83 | 0.16 | 4.36% | 3.68 | 4.00 | 2120146 | 81264.27 | 16.49% |
| 2024-12-12 | 3.35 | 3.67 | 0.33 | 9.88% | 3.35 | 3.67 | 505328 | 18195.85 | 3.93% |
| 2024-12-11 | 3.25 | 3.34 | 0.07 | 2.14% | 3.25 | 3.40 | 528406 | 17693.25 | 4.11% |
| 2024-12-10 | 3.41 | 3.27 | -0.02 | -0.61% | 3.25 | 3.41 | 523316 | 17316.85 | 4.07% |
| 2024-12-09 | 3.46 | 3.29 | -0.15 | -4.36% | 3.24 | 3.47 | 702198 | 23285.12 | 5.46% |
| 2024-12-06 | 3.38 | 3.44 | 0.06 | 1.78% | 3.32 | 3.51 | 932626 | 32088.83 | 7.25% |
| 2024-12-05 | 3.48 | 3.38 | -0.15 | -4.25% | 3.29 | 3.49 | 1175298 | 39566.80 | 9.14% |
| 2024-12-04 | 3.32 | 3.53 | 0.19 | 5.69% | 3.25 | 3.67 | 1848539 | 64294.70 | 14.38% |
珠海中富(000659)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。
