| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 3.23 | 3.33 | 0.08 | 2.46% | 3.22 | 3.41 | 579693 | 19221.60 | 4.51% |
| 2025-12-11 | 3.28 | 3.25 | -0.03 | -0.91% | 3.18 | 3.31 | 441221 | 14289.17 | 3.43% |
| 2025-12-10 | 3.27 | 3.28 | 0.02 | 0.61% | 3.17 | 3.31 | 655886 | 21274.05 | 5.10% |
| 2025-12-09 | 3.24 | 3.26 | 0.03 | 0.93% | 3.22 | 3.31 | 539393 | 17618.00 | 4.20% |
| 2025-12-08 | 3.22 | 3.23 | 0.01 | 0.31% | 3.17 | 3.28 | 639231 | 20604.15 | 4.97% |
| 2025-12-05 | 3.04 | 3.22 | 0.18 | 5.92% | 3.01 | 3.25 | 704218 | 22228.20 | 5.48% |
| 2025-12-04 | 3.15 | 3.04 | -0.13 | -4.10% | 3.03 | 3.16 | 666106 | 20592.63 | 5.18% |
| 2025-12-03 | 3.12 | 3.17 | 0.05 | 1.60% | 3.07 | 3.31 | 875708 | 27860.47 | 6.81% |
| 2025-12-02 | 3.04 | 3.12 | 0.05 | 1.63% | 3.04 | 3.15 | 786146 | 24412.77 | 6.11% |
| 2025-12-01 | 3.04 | 3.07 | 0.13 | 4.42% | 2.94 | 3.15 | 1081418 | 32812.53 | 8.41% |
| 2025-11-28 | 2.85 | 2.94 | 0.04 | 1.38% | 2.77 | 2.97 | 753618 | 21565.39 | 5.86% |
| 2025-11-27 | 2.76 | 2.90 | 0.14 | 5.07% | 2.73 | 3.04 | 907396 | 26474.05 | 7.06% |
| 2025-11-26 | 2.73 | 2.76 | 0.01 | 0.36% | 2.73 | 2.82 | 193832 | 5373.98 | 1.51% |
| 2025-11-25 | 2.76 | 2.75 | 0.01 | 0.36% | 2.73 | 2.77 | 176641 | 4855.15 | 1.37% |
| 2025-11-24 | 2.75 | 2.74 | 0.03 | 1.11% | 2.71 | 2.76 | 194672 | 5320.91 | 1.51% |
| 2025-11-21 | 2.83 | 2.71 | -0.14 | -4.91% | 2.71 | 2.87 | 375504 | 10405.08 | 2.92% |
| 2025-11-20 | 2.88 | 2.85 | -0.01 | -0.35% | 2.82 | 2.89 | 220840 | 6288.81 | 1.72% |
| 2025-11-19 | 2.96 | 2.86 | -0.09 | -3.05% | 2.85 | 2.96 | 318184 | 9168.15 | 2.47% |
| 2025-11-18 | 3.04 | 2.95 | -0.09 | -2.96% | 2.92 | 3.04 | 407384 | 12036.10 | 3.17% |
| 2025-11-17 | 3.05 | 3.04 | -0.05 | -1.62% | 3.02 | 3.09 | 506327 | 15452.94 | 3.94% |
| 2025-11-14 | 2.97 | 3.09 | 0.10 | 3.34% | 2.96 | 3.21 | 999337 | 30949.11 | 7.77% |
| 2025-11-13 | 2.89 | 2.99 | 0.10 | 3.46% | 2.84 | 3.03 | 758165 | 22415.24 | 5.90% |
| 2025-11-12 | 2.88 | 2.89 | 0.01 | 0.35% | 2.83 | 2.90 | 252295 | 7235.64 | 1.96% |
| 2025-11-11 | 2.86 | 2.88 | 0.04 | 1.41% | 2.83 | 2.89 | 311470 | 8925.29 | 2.42% |
| 2025-11-10 | 2.81 | 2.84 | 0.04 | 1.43% | 2.78 | 2.91 | 353508 | 10052.33 | 2.75% |
| 2025-11-07 | 2.82 | 2.80 | -0.01 | -0.36% | 2.79 | 2.83 | 218813 | 6131.33 | 1.70% |
| 2025-11-06 | 2.86 | 2.81 | -0.05 | -1.75% | 2.80 | 2.88 | 270441 | 7610.23 | 2.10% |
| 2025-11-05 | 2.82 | 2.86 | 0.04 | 1.42% | 2.79 | 2.89 | 291443 | 8336.71 | 2.27% |
| 2025-11-04 | 2.84 | 2.82 | -0.03 | -1.05% | 2.80 | 2.90 | 215235 | 6090.96 | 1.67% |
| 2025-11-03 | 2.81 | 2.85 | 0.04 | 1.42% | 2.80 | 2.85 | 217222 | 6134.82 | 1.69% |
| 2025-10-31 | 2.77 | 2.81 | 0.03 | 1.08% | 2.77 | 2.84 | 165209 | 4643.97 | 1.28% |
| 2025-10-30 | 2.82 | 2.78 | -0.05 | -1.77% | 2.78 | 2.86 | 231551 | 6499.72 | 1.80% |
| 2025-10-29 | 2.87 | 2.83 | -0.05 | -1.74% | 2.78 | 2.87 | 274900 | 7735.60 | 2.14% |
| 2025-10-28 | 2.83 | 2.88 | 0.04 | 1.41% | 2.81 | 2.88 | 261565 | 7449.56 | 2.03% |
| 2025-10-27 | 2.84 | 2.84 | -0.02 | -0.70% | 2.82 | 2.87 | 208565 | 5924.20 | 1.62% |
| 2025-10-24 | 2.90 | 2.86 | -0.02 | -0.69% | 2.83 | 2.90 | 220211 | 6284.43 | 1.71% |
| 2025-10-23 | 2.87 | 2.88 | -0.01 | -0.35% | 2.84 | 2.90 | 182154 | 5216.90 | 1.42% |
| 2025-10-22 | 2.92 | 2.89 | -0.03 | -1.03% | 2.87 | 2.94 | 210171 | 6098.56 | 1.63% |
| 2025-10-21 | 2.86 | 2.92 | 0.11 | 3.91% | 2.85 | 2.98 | 415820 | 12093.64 | 3.23% |
| 2025-10-20 | 2.79 | 2.81 | 0.04 | 1.44% | 2.76 | 2.82 | 171424 | 4787.28 | 1.33% |
| 2025-10-17 | 2.79 | 2.77 | -0.05 | -1.77% | 2.76 | 2.88 | 267078 | 7530.64 | 2.08% |
| 2025-10-16 | 2.82 | 2.82 | -0.01 | -0.35% | 2.76 | 2.85 | 289936 | 8094.84 | 2.26% |
| 2025-10-15 | 2.78 | 2.83 | 0.06 | 2.17% | 2.76 | 2.84 | 193000 | 5412.17 | 1.50% |
| 2025-10-14 | 2.83 | 2.77 | -0.06 | -2.12% | 2.77 | 2.87 | 277630 | 7807.77 | 2.16% |
| 2025-10-13 | 2.78 | 2.83 | -0.04 | -1.39% | 2.74 | 2.87 | 259101 | 7289.47 | 2.02% |
| 2025-10-10 | 2.86 | 2.87 | 0.00 | 0.00% | 2.82 | 2.95 | 267661 | 7727.67 | 2.08% |
| 2025-10-09 | 2.94 | 2.87 | -0.06 | -2.05% | 2.83 | 2.94 | 374854 | 10740.78 | 2.92% |
| 2025-09-30 | 2.91 | 2.93 | 0.01 | 0.34% | 2.88 | 2.94 | 332107 | 9654.20 | 2.58% |
| 2025-09-29 | 2.82 | 2.92 | 0.11 | 3.91% | 2.77 | 2.93 | 414472 | 11832.44 | 3.22% |
| 2025-09-26 | 2.82 | 2.81 | 0.00 | 0.00% | 2.80 | 2.91 | 384862 | 10967.74 | 2.99% |
| 2025-09-25 | 2.83 | 2.81 | -0.02 | -0.71% | 2.79 | 2.86 | 310466 | 8753.37 | 2.41% |
| 2025-09-24 | 2.85 | 2.83 | 0.01 | 0.35% | 2.79 | 2.91 | 335239 | 9545.91 | 2.61% |
| 2025-09-23 | 2.95 | 2.82 | -0.12 | -4.08% | 2.77 | 2.95 | 566903 | 15993.67 | 4.41% |
| 2025-09-22 | 2.91 | 2.94 | 0.06 | 2.08% | 2.89 | 3.02 | 643902 | 18937.06 | 5.01% |
| 2025-09-19 | 3.00 | 2.88 | -0.11 | -3.68% | 2.85 | 3.00 | 621602 | 18171.91 | 4.83% |
| 2025-09-18 | 3.06 | 2.99 | -0.08 | -2.61% | 2.95 | 3.09 | 653214 | 19817.91 | 5.08% |
| 2025-09-17 | 3.04 | 3.07 | 0.04 | 1.32% | 3.03 | 3.21 | 960903 | 29917.18 | 7.47% |
| 2025-09-16 | 3.11 | 3.03 | 0.04 | 1.34% | 2.92 | 3.20 | 1146197 | 34458.85 | 8.91% |
| 2025-09-15 | 3.27 | 2.99 | -0.27 | -8.28% | 2.95 | 3.28 | 1232365 | 38480.75 | 9.59% |
| 2025-09-12 | 3.30 | 3.26 | -0.05 | -1.51% | 3.24 | 3.32 | 608364 | 19938.09 | 4.73% |
| 2025-09-11 | 3.24 | 3.31 | 0.07 | 2.16% | 3.19 | 3.32 | 1096636 | 35671.92 | 8.53% |
| 2025-09-10 | 3.09 | 3.24 | 0.14 | 4.52% | 3.04 | 3.30 | 1616148 | 52328.15 | 12.57% |
| 2025-09-09 | 2.85 | 3.10 | 0.28 | 9.93% | 2.81 | 3.10 | 1494387 | 44900.62 | 11.62% |
| 2025-09-08 | 2.73 | 2.82 | 0.10 | 3.68% | 2.73 | 2.83 | 515273 | 14406.31 | 4.01% |
| 2025-09-05 | 2.69 | 2.72 | 0.04 | 1.49% | 2.62 | 2.72 | 314093 | 8385.00 | 2.44% |
| 2025-09-04 | 2.66 | 2.68 | 0.01 | 0.37% | 2.63 | 2.73 | 274792 | 7390.59 | 2.14% |
| 2025-09-03 | 2.71 | 2.67 | -0.04 | -1.48% | 2.67 | 2.74 | 271162 | 7311.10 | 2.11% |
| 2025-09-02 | 2.73 | 2.71 | -0.02 | -0.73% | 2.68 | 2.74 | 277319 | 7517.40 | 2.16% |
| 2025-09-01 | 2.72 | 2.73 | 0.01 | 0.37% | 2.68 | 2.74 | 282312 | 7643.84 | 2.20% |
| 2025-08-29 | 2.75 | 2.72 | -0.03 | -1.09% | 2.71 | 2.76 | 273831 | 7469.82 | 2.13% |
| 2025-08-28 | 2.74 | 2.75 | 0.00 | 0.00% | 2.69 | 2.81 | 366465 | 10053.55 | 2.85% |
| 2025-08-27 | 2.84 | 2.75 | -0.08 | -2.83% | 2.75 | 2.86 | 384223 | 10793.87 | 2.99% |
| 2025-08-26 | 2.84 | 2.83 | -0.01 | -0.35% | 2.78 | 2.85 | 400967 | 11288.31 | 3.12% |
| 2025-08-25 | 2.87 | 2.84 | -0.04 | -1.39% | 2.78 | 2.88 | 478610 | 13555.28 | 3.72% |
| 2025-08-22 | 2.88 | 2.88 | -0.01 | -0.35% | 2.84 | 2.90 | 229465 | 6582.53 | 1.78% |
| 2025-08-21 | 2.95 | 2.89 | -0.05 | -1.70% | 2.87 | 2.95 | 307411 | 8908.33 | 2.39% |
| 2025-08-20 | 2.92 | 2.94 | 0.01 | 0.34% | 2.88 | 2.95 | 245285 | 7148.10 | 1.91% |
| 2025-08-19 | 2.92 | 2.93 | 0.02 | 0.69% | 2.87 | 2.94 | 268000 | 7796.60 | 2.08% |
| 2025-08-18 | 2.96 | 2.91 | -0.04 | -1.36% | 2.88 | 2.97 | 401180 | 11646.74 | 3.12% |
| 2025-08-15 | 2.95 | 2.95 | -0.01 | -0.34% | 2.92 | 2.99 | 266410 | 7875.55 | 2.07% |
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。
