| 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 | 3.81 | 4.17 | 0.38 | 10.03% | 3.81 | 4.17 | 504840 | 20335.70 | 3.93% |
| 2026-03-24 | 3.80 | 3.79 | 0.10 | 2.71% | 3.66 | 3.82 | 264771 | 9886.49 | 2.06% |
| 2026-03-23 | 3.71 | 3.69 | -0.09 | -2.38% | 3.63 | 3.90 | 456845 | 17243.03 | 3.55% |
| 2026-03-20 | 3.64 | 3.78 | 0.15 | 4.13% | 3.55 | 3.96 | 691243 | 26021.79 | 5.38% |
| 2026-03-19 | 3.72 | 3.63 | -0.12 | -3.20% | 3.60 | 3.73 | 278572 | 10189.60 | 2.17% |
| 2026-03-18 | 3.78 | 3.75 | 0.03 | 0.81% | 3.68 | 3.79 | 289611 | 10792.74 | 2.25% |
| 2026-03-17 | 3.88 | 3.72 | -0.16 | -4.12% | 3.72 | 3.94 | 321343 | 12260.15 | 2.50% |
| 2026-03-16 | 3.90 | 3.88 | 0.00 | 0.00% | 3.84 | 4.15 | 524133 | 20802.56 | 4.08% |
| 2026-03-13 | 3.94 | 3.88 | -0.10 | -2.51% | 3.86 | 3.97 | 279309 | 10898.76 | 2.17% |
| 2026-03-12 | 4.00 | 3.98 | -0.02 | -0.50% | 3.90 | 4.02 | 261492 | 10315.06 | 2.03% |
| 2026-03-11 | 3.97 | 4.00 | 0.04 | 1.01% | 3.87 | 4.03 | 380154 | 15036.77 | 2.96% |
| 2026-03-10 | 4.10 | 3.96 | -0.05 | -1.25% | 3.95 | 4.10 | 389470 | 15557.47 | 3.03% |
| 2026-03-09 | 4.22 | 4.01 | -0.25 | -5.87% | 3.87 | 4.22 | 640855 | 25550.40 | 4.98% |
| 2026-03-06 | 4.30 | 4.26 | -0.06 | -1.39% | 4.24 | 4.40 | 327231 | 14080.52 | 2.55% |
| 2026-03-05 | 4.39 | 4.32 | -0.02 | -0.46% | 4.30 | 4.45 | 275654 | 12014.89 | 2.14% |
| 2026-03-04 | 4.29 | 4.34 | -0.05 | -1.14% | 4.26 | 4.41 | 248187 | 10763.98 | 1.93% |
| 2026-03-03 | 4.60 | 4.39 | -0.20 | -4.36% | 4.30 | 4.60 | 429118 | 19010.13 | 3.34% |
| 2026-03-02 | 4.75 | 4.59 | -0.23 | -4.77% | 4.46 | 4.75 | 479464 | 22031.00 | 3.73% |
| 2026-02-27 | 4.64 | 4.82 | 0.14 | 2.99% | 4.61 | 4.91 | 478812 | 22808.14 | 3.72% |
| 2026-02-26 | 4.60 | 4.68 | 0.10 | 2.18% | 4.53 | 4.76 | 389274 | 18100.99 | 3.03% |
| 2026-02-25 | 4.70 | 4.58 | -0.08 | -1.72% | 4.54 | 4.73 | 453223 | 20909.19 | 3.53% |
| 2026-02-24 | 4.70 | 4.66 | 0.00 | 0.00% | 4.60 | 4.75 | 334553 | 15661.02 | 2.60% |
| 2026-02-13 | 4.78 | 4.66 | -0.09 | -1.89% | 4.63 | 4.80 | 412764 | 19412.15 | 3.21% |
| 2026-02-12 | 4.82 | 4.75 | -0.09 | -1.86% | 4.67 | 4.89 | 710672 | 33845.39 | 5.53% |
| 2026-02-11 | 4.44 | 4.84 | 0.44 | 10.00% | 4.37 | 4.84 | 1409327 | 66711.83 | 10.96% |
| 2026-02-10 | 4.40 | 4.40 | -0.01 | -0.23% | 4.23 | 4.46 | 483608 | 20939.66 | 3.76% |
| 2026-02-09 | 4.48 | 4.41 | -0.01 | -0.23% | 4.39 | 4.49 | 268234 | 11873.86 | 2.09% |
| 2026-02-06 | 4.42 | 4.42 | 0.00 | 0.00% | 4.35 | 4.52 | 266279 | 11839.59 | 2.07% |
| 2026-02-05 | 4.54 | 4.42 | -0.12 | -2.64% | 4.41 | 4.59 | 332474 | 14870.41 | 2.59% |
| 2026-02-04 | 4.51 | 4.54 | 0.03 | 0.67% | 4.45 | 4.68 | 386482 | 17657.43 | 3.01% |
| 2026-02-03 | 4.60 | 4.51 | -0.03 | -0.66% | 4.38 | 4.62 | 391656 | 17539.00 | 3.05% |
| 2026-02-02 | 4.79 | 4.54 | -0.22 | -4.62% | 4.50 | 4.79 | 496249 | 22847.35 | 3.86% |
| 2026-01-30 | 4.69 | 4.76 | 0.00 | 0.00% | 4.63 | 4.88 | 559550 | 26761.15 | 4.35% |
| 2026-01-29 | 4.89 | 4.76 | -0.14 | -2.86% | 4.76 | 4.92 | 458462 | 22063.60 | 3.57% |
| 2026-01-28 | 4.91 | 4.90 | -0.03 | -0.61% | 4.76 | 5.08 | 758983 | 37227.20 | 5.90% |
| 2026-01-27 | 4.47 | 4.93 | 0.45 | 10.04% | 4.35 | 4.93 | 770923 | 35701.10 | 6.00% |
| 2026-01-26 | 4.50 | 4.48 | 0.00 | 0.00% | 4.41 | 4.60 | 393521 | 17565.76 | 3.06% |
| 2026-01-23 | 4.47 | 4.48 | 0.06 | 1.36% | 4.37 | 4.55 | 443383 | 19855.06 | 3.45% |
| 2026-01-22 | 4.67 | 4.42 | -0.26 | -5.56% | 4.34 | 4.67 | 763152 | 34312.70 | 5.94% |
| 2026-01-21 | 4.52 | 4.68 | 0.12 | 2.63% | 4.50 | 4.74 | 434919 | 20159.69 | 3.38% |
| 2026-01-20 | 4.67 | 4.56 | -0.15 | -3.18% | 4.52 | 4.70 | 554432 | 25460.62 | 4.31% |
| 2026-01-19 | 4.43 | 4.71 | 0.23 | 5.13% | 4.30 | 4.82 | 1169695 | 54043.57 | 9.10% |
| 2026-01-16 | 4.12 | 4.48 | 0.32 | 7.69% | 4.02 | 4.56 | 940247 | 39820.78 | 7.31% |
| 2026-01-15 | 4.22 | 4.16 | -0.08 | -1.89% | 4.12 | 4.25 | 444001 | 18491.74 | 3.45% |
| 2026-01-14 | 4.42 | 4.24 | -0.18 | -4.07% | 4.18 | 4.48 | 866062 | 37384.52 | 6.74% |
| 2026-01-13 | 4.43 | 4.42 | -0.02 | -0.45% | 4.23 | 4.55 | 804549 | 35174.23 | 6.26% |
| 2026-01-12 | 4.28 | 4.44 | 0.23 | 5.46% | 4.26 | 4.53 | 952923 | 41911.99 | 7.41% |
| 2026-01-09 | 4.20 | 4.21 | 0.05 | 1.20% | 4.10 | 4.39 | 749640 | 31406.76 | 5.83% |
| 2026-01-08 | 4.10 | 4.16 | 0.11 | 2.72% | 4.01 | 4.22 | 766736 | 31519.62 | 5.96% |
| 2026-01-07 | 4.07 | 4.05 | -0.02 | -0.49% | 4.00 | 4.14 | 769010 | 31251.80 | 5.98% |
| 2026-01-06 | 4.00 | 4.07 | 0.13 | 3.30% | 3.93 | 4.20 | 1083791 | 44275.05 | 8.43% |
| 2026-01-05 | 4.02 | 3.94 | -0.12 | -2.96% | 3.82 | 4.17 | 1796579 | 71944.23 | 13.97% |
| 2025-12-31 | 3.87 | 4.06 | 0.16 | 4.10% | 3.79 | 4.29 | 1963914 | 80248.77 | 15.28% |
| 2025-12-30 | 3.98 | 3.90 | 0.02 | 0.52% | 3.78 | 4.17 | 2199108 | 87386.55 | 17.10% |
| 2025-12-29 | 3.54 | 3.88 | 0.35 | 9.92% | 3.54 | 3.88 | 1041564 | 38965.41 | 8.10% |
| 2025-12-26 | 3.22 | 3.53 | 0.32 | 9.97% | 3.19 | 3.53 | 714785 | 24566.35 | 5.56% |
| 2025-12-25 | 3.11 | 3.21 | 0.11 | 3.55% | 3.08 | 3.24 | 360231 | 11366.24 | 2.80% |
| 2025-12-24 | 3.08 | 3.10 | 0.02 | 0.65% | 3.06 | 3.16 | 275003 | 8587.06 | 2.14% |
| 2025-12-23 | 3.23 | 3.08 | -0.15 | -4.64% | 3.07 | 3.24 | 460093 | 14372.03 | 3.58% |
| 2025-12-22 | 3.24 | 3.23 | -0.02 | -0.62% | 3.17 | 3.26 | 212421 | 6852.36 | 1.65% |
| 2025-12-19 | 3.22 | 3.25 | 0.04 | 1.25% | 3.18 | 3.26 | 240164 | 7761.32 | 1.87% |
| 2025-12-18 | 3.23 | 3.21 | -0.01 | -0.31% | 3.19 | 3.29 | 263046 | 8514.42 | 2.05% |
| 2025-12-17 | 3.21 | 3.22 | 0.01 | 0.31% | 3.15 | 3.24 | 360119 | 11501.35 | 2.80% |
| 2025-12-16 | 3.27 | 3.21 | -0.06 | -1.83% | 3.19 | 3.27 | 338909 | 10958.72 | 2.64% |
| 2025-12-15 | 3.33 | 3.27 | -0.06 | -1.80% | 3.26 | 3.33 | 355745 | 11702.11 | 2.77% |
| 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% |
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。
