| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 5.92 | 6.14 | 0.15 | 2.50% | 5.81 | 6.22 | 380709 | 22992.63 | 0.76% |
| 2025-04-08 | 5.90 | 5.99 | 0.13 | 2.22% | 5.82 | 6.01 | 434207 | 25716.00 | 0.87% |
| 2025-04-07 | 6.23 | 5.86 | -0.65 | -9.98% | 5.86 | 6.28 | 425314 | 25540.34 | 0.85% |
| 2025-04-03 | 6.43 | 6.51 | 0.03 | 0.46% | 6.41 | 6.53 | 216088 | 13987.28 | 0.43% |
| 2025-04-02 | 6.43 | 6.48 | 0.02 | 0.31% | 6.43 | 6.52 | 122201 | 7932.00 | 0.24% |
| 2025-04-01 | 6.39 | 6.46 | 0.09 | 1.41% | 6.36 | 6.52 | 230895 | 14939.57 | 0.46% |
| 2025-03-31 | 6.50 | 6.37 | -0.15 | -2.30% | 6.33 | 6.52 | 268093 | 17169.93 | 0.53% |
| 2025-03-28 | 6.46 | 6.52 | 0.06 | 0.93% | 6.45 | 6.54 | 201501 | 13094.13 | 0.40% |
| 2025-03-27 | 6.42 | 6.46 | 0.02 | 0.31% | 6.38 | 6.54 | 176027 | 11384.29 | 0.35% |
| 2025-03-26 | 6.42 | 6.44 | -0.01 | -0.16% | 6.38 | 6.46 | 154317 | 9910.96 | 0.31% |
| 2025-03-25 | 6.42 | 6.45 | 0.03 | 0.47% | 6.38 | 6.48 | 158254 | 10177.18 | 0.32% |
| 2025-03-24 | 6.42 | 6.42 | -0.01 | -0.16% | 6.33 | 6.46 | 193691 | 12382.57 | 0.39% |
| 2025-03-21 | 6.50 | 6.43 | -0.09 | -1.38% | 6.40 | 6.55 | 189125 | 12233.45 | 0.38% |
| 2025-03-20 | 6.62 | 6.52 | -0.10 | -1.51% | 6.51 | 6.62 | 199365 | 13076.54 | 0.40% |
| 2025-03-19 | 6.58 | 6.62 | 0.03 | 0.46% | 6.56 | 6.66 | 177775 | 11742.50 | 0.35% |
| 2025-03-18 | 6.64 | 6.59 | -0.01 | -0.15% | 6.56 | 6.66 | 172612 | 11383.02 | 0.34% |
| 2025-03-17 | 6.71 | 6.60 | -0.05 | -0.75% | 6.59 | 6.71 | 236983 | 15707.77 | 0.47% |
| 2025-03-14 | 6.38 | 6.65 | 0.26 | 4.07% | 6.37 | 6.74 | 472217 | 31157.39 | 0.94% |
| 2025-03-13 | 6.45 | 6.39 | -0.07 | -1.08% | 6.35 | 6.51 | 179336 | 11496.10 | 0.36% |
| 2025-03-12 | 6.46 | 6.46 | 0.01 | 0.16% | 6.42 | 6.53 | 205654 | 13298.74 | 0.41% |
| 2025-03-11 | 6.36 | 6.45 | 0.03 | 0.47% | 6.30 | 6.45 | 171814 | 10976.86 | 0.34% |
| 2025-03-10 | 6.48 | 6.42 | -0.06 | -0.93% | 6.38 | 6.49 | 206679 | 13272.54 | 0.41% |
| 2025-03-07 | 6.64 | 6.48 | -0.19 | -2.85% | 6.47 | 6.64 | 272248 | 17790.83 | 0.54% |
| 2025-03-06 | 6.51 | 6.67 | 0.20 | 3.09% | 6.48 | 6.69 | 367169 | 24273.80 | 0.73% |
| 2025-03-05 | 6.50 | 6.47 | -0.04 | -0.61% | 6.39 | 6.52 | 184907 | 11911.07 | 0.37% |
| 2025-03-04 | 6.43 | 6.51 | 0.05 | 0.77% | 6.41 | 6.53 | 149343 | 9688.90 | 0.30% |
| 2025-03-03 | 6.45 | 6.46 | 0.01 | 0.16% | 6.43 | 6.56 | 198876 | 12926.08 | 0.40% |
| 2025-02-28 | 6.62 | 6.45 | -0.20 | -3.01% | 6.43 | 6.73 | 286693 | 18799.40 | 0.57% |
| 2025-02-27 | 6.65 | 6.65 | -0.04 | -0.60% | 6.54 | 6.73 | 262206 | 17384.63 | 0.52% |
| 2025-02-26 | 6.57 | 6.69 | 0.13 | 1.98% | 6.51 | 6.70 | 301698 | 19878.08 | 0.60% |
| 2025-02-25 | 6.63 | 6.56 | -0.14 | -2.09% | 6.53 | 6.67 | 228626 | 15089.19 | 0.46% |
| 2025-02-24 | 6.87 | 6.70 | -0.15 | -2.19% | 6.66 | 6.87 | 317382 | 21452.67 | 0.63% |
| 2025-02-21 | 6.70 | 6.85 | 0.18 | 2.70% | 6.61 | 6.87 | 323332 | 21847.39 | 0.64% |
| 2025-02-20 | 6.72 | 6.67 | -0.05 | -0.74% | 6.64 | 6.74 | 169670 | 11342.84 | 0.34% |
| 2025-02-19 | 6.64 | 6.72 | 0.07 | 1.05% | 6.61 | 6.75 | 220258 | 14731.79 | 0.44% |
| 2025-02-18 | 6.88 | 6.65 | -0.23 | -3.34% | 6.63 | 6.90 | 259439 | 17496.90 | 0.52% |
| 2025-02-17 | 6.90 | 6.88 | 0.06 | 0.88% | 6.84 | 6.99 | 318064 | 22011.68 | 0.63% |
| 2025-02-14 | 6.80 | 6.82 | -0.02 | -0.29% | 6.75 | 6.86 | 195228 | 13288.53 | 0.39% |
| 2025-02-13 | 6.91 | 6.84 | -0.06 | -0.87% | 6.79 | 6.94 | 273810 | 18764.84 | 0.55% |
| 2025-02-12 | 6.78 | 6.90 | 0.11 | 1.62% | 6.75 | 6.90 | 233651 | 15926.62 | 0.47% |
| 2025-02-11 | 6.85 | 6.79 | -0.03 | -0.44% | 6.70 | 6.85 | 212674 | 14383.28 | 0.42% |
| 2025-02-10 | 6.79 | 6.82 | 0.03 | 0.44% | 6.77 | 6.94 | 274975 | 18820.68 | 0.55% |
| 2025-02-07 | 6.56 | 6.79 | 0.24 | 3.66% | 6.53 | 6.86 | 385720 | 25927.20 | 0.77% |
| 2025-02-06 | 6.42 | 6.55 | 0.12 | 1.87% | 6.39 | 6.56 | 215117 | 13967.18 | 0.43% |
| 2025-02-05 | 6.50 | 6.43 | -0.02 | -0.31% | 6.40 | 6.54 | 164422 | 10615.19 | 0.33% |
| 2025-01-27 | 6.60 | 6.45 | -0.12 | -1.83% | 6.44 | 6.67 | 198605 | 12948.22 | 0.40% |
| 2025-01-24 | 6.50 | 6.57 | 0.02 | 0.31% | 6.49 | 6.64 | 245097 | 16116.79 | 0.49% |
| 2025-01-23 | 6.56 | 6.55 | 0.09 | 1.39% | 6.55 | 6.88 | 450838 | 30198.74 | 0.90% |
| 2025-01-22 | 6.50 | 6.46 | -0.08 | -1.22% | 6.40 | 6.53 | 160119 | 10318.12 | 0.32% |
| 2025-01-21 | 6.63 | 6.54 | -0.04 | -0.61% | 6.49 | 6.65 | 177492 | 11610.11 | 0.35% |
| 2025-01-20 | 6.63 | 6.58 | 0.02 | 0.30% | 6.56 | 6.69 | 215133 | 14228.93 | 0.43% |
| 2025-01-17 | 6.52 | 6.56 | 0.00 | 0.00% | 6.49 | 6.62 | 137706 | 9044.15 | 0.27% |
| 2025-01-16 | 6.57 | 6.56 | 0.01 | 0.15% | 6.50 | 6.71 | 229009 | 15093.84 | 0.46% |
| 2025-01-15 | 6.50 | 6.55 | 0.03 | 0.46% | 6.47 | 6.59 | 229309 | 14969.60 | 0.46% |
| 2025-01-14 | 6.34 | 6.52 | 0.20 | 3.16% | 6.32 | 6.56 | 294571 | 19046.55 | 0.59% |
| 2025-01-13 | 6.19 | 6.32 | 0.06 | 0.96% | 6.17 | 6.34 | 187069 | 11736.78 | 0.37% |
| 2025-01-10 | 6.39 | 6.26 | -0.13 | -2.03% | 6.25 | 6.44 | 166432 | 10551.42 | 0.33% |
| 2025-01-09 | 6.39 | 6.39 | -0.03 | -0.47% | 6.38 | 6.46 | 139730 | 8969.91 | 0.28% |
| 2025-01-08 | 6.51 | 6.42 | -0.12 | -1.83% | 6.25 | 6.53 | 307303 | 19573.63 | 0.61% |
| 2025-01-07 | 6.49 | 6.54 | 0.02 | 0.31% | 6.45 | 6.55 | 167598 | 10904.17 | 0.33% |
| 2025-01-06 | 6.46 | 6.52 | 0.01 | 0.15% | 6.43 | 6.57 | 205231 | 13355.15 | 0.41% |
| 2025-01-03 | 6.72 | 6.51 | -0.19 | -2.84% | 6.47 | 6.76 | 283044 | 18674.83 | 0.56% |
| 2025-01-02 | 7.01 | 6.70 | -0.32 | -4.56% | 6.62 | 7.05 | 363220 | 24838.97 | 0.72% |
| 2024-12-31 | 7.36 | 7.02 | -0.36 | -4.88% | 7.01 | 7.40 | 336945 | 24194.16 | 0.67% |
| 2024-12-30 | 7.39 | 7.38 | -0.02 | -0.27% | 7.29 | 7.39 | 190993 | 14000.80 | 0.38% |
| 2024-12-27 | 7.28 | 7.40 | 0.12 | 1.65% | 7.27 | 7.49 | 243699 | 18019.58 | 0.49% |
| 2024-12-26 | 7.29 | 7.28 | -0.03 | -0.41% | 7.27 | 7.33 | 159661 | 11650.66 | 0.32% |
| 2024-12-25 | 7.39 | 7.31 | -0.08 | -1.08% | 7.22 | 7.42 | 202063 | 14708.71 | 0.40% |
| 2024-12-24 | 7.23 | 7.39 | 0.16 | 2.21% | 7.23 | 7.40 | 210186 | 15392.24 | 0.42% |
| 2024-12-23 | 7.36 | 7.23 | -0.13 | -1.77% | 7.21 | 7.40 | 217927 | 15900.56 | 0.43% |
| 2024-12-20 | 7.40 | 7.36 | -0.06 | -0.81% | 7.34 | 7.43 | 178814 | 13204.58 | 0.36% |
| 2024-12-19 | 7.33 | 7.42 | 0.01 | 0.13% | 7.28 | 7.43 | 180915 | 13324.48 | 0.36% |
| 2024-12-18 | 7.48 | 7.41 | -0.02 | -0.27% | 7.39 | 7.53 | 234050 | 17430.24 | 0.47% |
| 2024-12-17 | 7.40 | 7.43 | 0.00 | 0.00% | 7.36 | 7.50 | 238763 | 17732.94 | 0.48% |
| 2024-12-16 | 7.47 | 7.43 | -0.04 | -0.54% | 7.37 | 7.51 | 280800 | 20890.12 | 0.56% |
| 2024-12-13 | 7.63 | 7.47 | -0.22 | -2.86% | 7.45 | 7.63 | 402918 | 30308.54 | 0.80% |
| 2024-12-12 | 7.56 | 7.69 | 0.12 | 1.59% | 7.51 | 7.74 | 377040 | 28688.95 | 0.75% |
| 2024-12-11 | 7.58 | 7.57 | -0.07 | -0.92% | 7.55 | 7.69 | 324612 | 24686.12 | 0.65% |
| 2024-12-10 | 7.99 | 7.64 | 0.05 | 0.66% | 7.62 | 8.08 | 450730 | 35263.20 | 0.90% |
| 2024-12-09 | 7.70 | 7.59 | -0.12 | -1.56% | 7.52 | 7.75 | 284120 | 21677.68 | 0.57% |
越秀资本(000987)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。
