| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-14 | 3.04 | 2.96 | -0.08 | -2.63% | 2.95 | 3.05 | 294773 | 8819.22 | 2.29% |
| 2025-08-13 | 3.09 | 3.04 | -0.06 | -1.94% | 3.02 | 3.10 | 357970 | 10926.60 | 2.78% |
| 2025-08-12 | 3.09 | 3.10 | 0.01 | 0.32% | 3.03 | 3.13 | 349508 | 10784.09 | 2.72% |
| 2025-08-11 | 3.01 | 3.09 | 0.09 | 3.00% | 2.96 | 3.12 | 503976 | 15426.86 | 3.92% |
| 2025-08-08 | 3.04 | 3.00 | -0.04 | -1.32% | 2.98 | 3.06 | 276616 | 8336.06 | 2.15% |
| 2025-08-07 | 2.93 | 3.04 | 0.11 | 3.75% | 2.91 | 3.06 | 615383 | 18506.64 | 4.79% |
| 2025-08-06 | 3.03 | 2.93 | -0.11 | -3.62% | 2.92 | 3.05 | 449530 | 13339.29 | 3.50% |
| 2025-08-05 | 3.02 | 3.04 | 0.05 | 1.67% | 3.00 | 3.12 | 437984 | 13357.21 | 3.41% |
| 2025-08-04 | 3.00 | 2.99 | -0.01 | -0.33% | 2.95 | 3.04 | 463237 | 13872.83 | 3.60% |
| 2025-08-01 | 2.81 | 3.00 | 0.17 | 6.01% | 2.80 | 3.08 | 948674 | 28098.48 | 7.38% |
| 2025-07-31 | 2.75 | 2.83 | 0.08 | 2.91% | 2.73 | 3.00 | 743705 | 21539.73 | 5.78% |
| 2025-07-30 | 2.76 | 2.75 | -0.02 | -0.72% | 2.73 | 2.77 | 168598 | 4624.27 | 1.31% |
| 2025-07-29 | 2.75 | 2.77 | 0.01 | 0.36% | 2.74 | 2.80 | 232118 | 6412.38 | 1.81% |
| 2025-07-28 | 2.82 | 2.76 | -0.04 | -1.43% | 2.75 | 2.83 | 234388 | 6500.63 | 1.82% |
| 2025-07-25 | 2.86 | 2.80 | -0.04 | -1.41% | 2.76 | 2.86 | 354385 | 9881.48 | 2.76% |
| 2025-07-24 | 2.73 | 2.84 | 0.10 | 3.65% | 2.72 | 2.85 | 444621 | 12474.75 | 3.46% |
| 2025-07-23 | 2.70 | 2.74 | 0.05 | 1.86% | 2.68 | 2.79 | 419494 | 11472.12 | 3.26% |
| 2025-07-22 | 2.74 | 2.69 | -0.04 | -1.47% | 2.66 | 2.75 | 335837 | 9008.27 | 2.61% |
| 2025-07-21 | 2.68 | 2.73 | 0.04 | 1.49% | 2.67 | 2.74 | 233388 | 6354.22 | 1.82% |
| 2025-07-18 | 2.73 | 2.69 | -0.04 | -1.47% | 2.68 | 2.74 | 209280 | 5647.67 | 1.63% |
| 2025-07-17 | 2.72 | 2.73 | 0.02 | 0.74% | 2.70 | 2.75 | 233813 | 6374.14 | 1.82% |
| 2025-07-16 | 2.72 | 2.71 | -0.01 | -0.37% | 2.66 | 2.74 | 284401 | 7699.20 | 2.21% |
| 2025-07-15 | 2.79 | 2.72 | -0.08 | -2.86% | 2.71 | 2.79 | 347334 | 9500.29 | 2.70% |
| 2025-07-14 | 2.82 | 2.80 | -0.02 | -0.71% | 2.79 | 2.90 | 435773 | 12347.15 | 3.39% |
| 2025-07-11 | 2.81 | 2.82 | 0.01 | 0.36% | 2.73 | 2.84 | 348423 | 9714.21 | 2.71% |
| 2025-07-10 | 2.80 | 2.81 | 0.01 | 0.36% | 2.79 | 2.86 | 243750 | 6879.43 | 1.90% |
| 2025-07-09 | 2.81 | 2.80 | -0.01 | -0.36% | 2.77 | 2.83 | 235057 | 6576.53 | 1.83% |
| 2025-07-08 | 2.80 | 2.81 | 0.01 | 0.36% | 2.78 | 2.83 | 181490 | 5086.63 | 1.41% |
| 2025-07-07 | 2.80 | 2.80 | 0.02 | 0.72% | 2.77 | 2.82 | 131486 | 3682.94 | 1.02% |
| 2025-07-04 | 2.83 | 2.78 | -0.05 | -1.77% | 2.74 | 2.84 | 321272 | 8933.04 | 2.50% |
| 2025-07-03 | 2.84 | 2.83 | 0.00 | 0.00% | 2.81 | 2.87 | 157709 | 4469.88 | 1.23% |
| 2025-07-02 | 2.89 | 2.83 | -0.07 | -2.41% | 2.79 | 2.90 | 318389 | 9005.14 | 2.48% |
| 2025-07-01 | 2.99 | 2.90 | -0.06 | -2.03% | 2.88 | 3.01 | 314737 | 9195.24 | 2.45% |
| 2025-06-30 | 2.80 | 2.96 | 0.06 | 2.07% | 2.78 | 3.13 | 729305 | 21682.54 | 5.67% |
| 2025-06-27 | 2.98 | 2.90 | -0.08 | -2.68% | 2.89 | 3.00 | 219459 | 6470.72 | 1.71% |
| 2025-06-26 | 2.99 | 2.98 | -0.02 | -0.67% | 2.97 | 3.03 | 128755 | 3853.72 | 1.00% |
| 2025-06-25 | 3.02 | 3.00 | -0.01 | -0.33% | 2.96 | 3.03 | 167130 | 4985.10 | 1.30% |
| 2025-06-24 | 2.83 | 3.01 | 0.19 | 6.74% | 2.82 | 3.07 | 331186 | 9855.98 | 2.58% |
| 2025-06-23 | 2.77 | 2.82 | 0.03 | 1.08% | 2.75 | 2.84 | 139062 | 3903.09 | 1.08% |
| 2025-06-20 | 2.87 | 2.79 | -0.07 | -2.45% | 2.77 | 2.88 | 214965 | 6054.05 | 1.67% |
| 2025-06-19 | 3.01 | 2.86 | -0.13 | -4.35% | 2.83 | 3.01 | 254992 | 7350.84 | 1.98% |
| 2025-06-18 | 2.94 | 2.99 | 0.03 | 1.01% | 2.93 | 3.02 | 146310 | 4353.04 | 1.14% |
| 2025-06-17 | 2.99 | 2.96 | 0.02 | 0.68% | 2.92 | 3.01 | 149228 | 4417.97 | 1.16% |
| 2025-06-16 | 3.04 | 2.94 | -0.08 | -2.65% | 2.88 | 3.04 | 266196 | 7807.91 | 2.07% |
| 2025-06-13 | 3.12 | 3.02 | -0.08 | -2.58% | 3.00 | 3.13 | 177663 | 5409.60 | 1.38% |
| 2025-06-12 | 3.09 | 3.10 | 0.01 | 0.32% | 3.03 | 3.12 | 191394 | 5867.73 | 1.49% |
| 2025-06-11 | 3.11 | 3.09 | -0.01 | -0.32% | 3.07 | 3.13 | 102460 | 3172.82 | 0.80% |
| 2025-06-10 | 3.20 | 3.10 | -0.12 | -3.73% | 3.05 | 3.21 | 284466 | 8875.84 | 2.21% |
| 2025-06-09 | 3.17 | 3.22 | 0.04 | 1.26% | 3.15 | 3.25 | 156126 | 5018.40 | 1.21% |
| 2025-06-06 | 3.15 | 3.18 | 0.02 | 0.63% | 3.13 | 3.19 | 121506 | 3834.43 | 0.95% |
| 2025-06-05 | 3.22 | 3.16 | -0.06 | -1.86% | 3.14 | 3.23 | 190629 | 6029.61 | 1.48% |
| 2025-06-04 | 3.16 | 3.22 | 0.07 | 2.22% | 3.13 | 3.28 | 197652 | 6333.66 | 1.54% |
| 2025-06-03 | 3.22 | 3.15 | -0.08 | -2.48% | 3.14 | 3.23 | 205549 | 6516.48 | 1.60% |
| 2025-05-30 | 3.23 | 3.23 | -0.01 | -0.31% | 3.20 | 3.29 | 198013 | 6389.13 | 1.54% |
| 2025-05-29 | 3.26 | 3.24 | -0.04 | -1.22% | 3.23 | 3.29 | 239664 | 7806.25 | 1.86% |
| 2025-05-28 | 3.35 | 3.28 | -0.07 | -2.09% | 3.26 | 3.40 | 244000 | 8123.84 | 1.90% |
| 2025-05-27 | 3.27 | 3.35 | 0.07 | 2.13% | 3.25 | 3.36 | 269859 | 8947.95 | 2.10% |
| 2025-05-26 | 3.25 | 3.28 | 0.06 | 1.86% | 3.22 | 3.31 | 260791 | 8518.42 | 2.03% |
| 2025-05-23 | 3.22 | 3.22 | 0.00 | 0.00% | 3.15 | 3.39 | 366649 | 11950.42 | 2.85% |
| 2025-05-22 | 3.22 | 3.22 | 0.01 | 0.31% | 3.16 | 3.31 | 249282 | 8136.64 | 1.94% |
| 2025-05-21 | 3.26 | 3.21 | -0.04 | -1.23% | 3.19 | 3.26 | 162680 | 5231.70 | 1.27% |
| 2025-05-20 | 3.30 | 3.25 | -0.04 | -1.22% | 3.24 | 3.33 | 175462 | 5727.85 | 1.36% |
| 2025-05-19 | 3.25 | 3.29 | 0.07 | 2.17% | 3.21 | 3.33 | 226131 | 7401.70 | 1.76% |
| 2025-05-16 | 3.21 | 3.22 | 0.05 | 1.58% | 3.13 | 3.29 | 259499 | 8363.82 | 2.02% |
| 2025-05-15 | 3.26 | 3.17 | -0.11 | -3.35% | 3.16 | 3.30 | 272614 | 8763.37 | 2.12% |
| 2025-05-14 | 3.29 | 3.28 | -0.01 | -0.30% | 3.24 | 3.30 | 137189 | 4488.08 | 1.07% |
| 2025-05-13 | 3.32 | 3.29 | 0.01 | 0.30% | 3.24 | 3.35 | 168848 | 5541.42 | 1.31% |
| 2025-05-12 | 3.37 | 3.28 | -0.06 | -1.80% | 3.27 | 3.40 | 291671 | 9638.10 | 2.27% |
| 2025-05-09 | 3.45 | 3.34 | -0.12 | -3.47% | 3.31 | 3.45 | 268932 | 9074.12 | 2.09% |
| 2025-05-08 | 3.37 | 3.46 | 0.11 | 3.28% | 3.32 | 3.50 | 339778 | 11691.01 | 2.64% |
| 2025-05-07 | 3.45 | 3.35 | -0.07 | -2.05% | 3.35 | 3.49 | 261450 | 8871.64 | 2.03% |
| 2025-05-06 | 3.29 | 3.42 | 0.15 | 4.59% | 3.29 | 3.46 | 338540 | 11476.17 | 2.63% |
| 2025-04-30 | 3.30 | 3.27 | -0.07 | -2.10% | 3.27 | 3.39 | 233701 | 7747.02 | 1.82% |
| 2025-04-29 | 3.26 | 3.34 | 0.06 | 1.83% | 3.24 | 3.38 | 210006 | 6981.78 | 1.63% |
| 2025-04-28 | 3.42 | 3.28 | -0.14 | -4.09% | 3.21 | 3.45 | 381319 | 12571.02 | 2.97% |
| 2025-04-25 | 3.46 | 3.42 | -0.03 | -0.87% | 3.41 | 3.60 | 508829 | 17861.96 | 3.96% |
| 2025-04-24 | 3.40 | 3.45 | 0.10 | 2.99% | 3.32 | 3.50 | 512858 | 17532.27 | 3.99% |
| 2025-04-23 | 3.28 | 3.35 | 0.08 | 2.45% | 3.26 | 3.47 | 467636 | 15744.23 | 3.64% |
| 2025-04-22 | 3.30 | 3.27 | -0.05 | -1.51% | 3.26 | 3.38 | 279579 | 9267.12 | 2.17% |
| 2025-04-21 | 3.38 | 3.32 | -0.06 | -1.78% | 3.25 | 3.42 | 321298 | 10633.21 | 2.50% |
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。
