| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 9.95 | 10.12 | 0.31 | 3.16% | 9.79 | 10.15 | 811000 | 81193.89 | 1.62% |
| 2026-02-02 | 10.22 | 9.81 | -0.43 | -4.20% | 9.80 | 10.44 | 917510 | 92029.55 | 1.83% |
| 2026-01-30 | 10.40 | 10.24 | -0.26 | -2.48% | 9.95 | 10.46 | 1110660 | 113146.20 | 2.21% |
| 2026-01-29 | 10.35 | 10.50 | 0.10 | 0.96% | 10.24 | 10.80 | 1217682 | 128246.46 | 2.43% |
| 2026-01-28 | 10.61 | 10.40 | -0.33 | -3.08% | 10.36 | 10.75 | 1214712 | 127360.62 | 2.42% |
| 2026-01-27 | 11.06 | 10.73 | -0.96 | -8.21% | 10.56 | 11.30 | 2141890 | 230771.50 | 4.27% |
| 2026-01-26 | 11.55 | 11.69 | 0.56 | 5.03% | 11.03 | 12.24 | 3100057 | 365504.75 | 6.18% |
| 2026-01-23 | 10.79 | 11.13 | 0.27 | 2.49% | 10.79 | 11.50 | 2162404 | 241715.81 | 4.31% |
| 2026-01-22 | 10.47 | 10.86 | 0.20 | 1.88% | 10.47 | 11.28 | 1974477 | 215690.02 | 3.94% |
| 2026-01-21 | 10.42 | 10.66 | 0.14 | 1.33% | 10.34 | 10.99 | 2491918 | 265560.44 | 4.97% |
| 2026-01-20 | 11.00 | 10.52 | 0.18 | 1.74% | 10.01 | 11.01 | 3156090 | 328353.78 | 6.29% |
| 2026-01-19 | 10.00 | 10.34 | 0.94 | 10.00% | 9.94 | 10.34 | 738021 | 75361.67 | 1.47% |
| 2026-01-16 | 9.82 | 9.40 | -0.33 | -3.39% | 9.37 | 9.93 | 1438542 | 137548.89 | 2.87% |
| 2026-01-15 | 10.09 | 9.73 | -0.49 | -4.79% | 9.64 | 10.32 | 2161978 | 213830.23 | 4.31% |
| 2026-01-14 | 10.42 | 10.22 | -0.38 | -3.58% | 10.00 | 11.66 | 3198443 | 346036.12 | 6.38% |
| 2026-01-13 | 11.85 | 10.60 | -0.24 | -2.21% | 10.50 | 11.85 | 3268687 | 362788.12 | 6.52% |
| 2026-01-12 | 10.70 | 10.84 | 0.71 | 7.01% | 10.40 | 11.14 | 3208184 | 346472.44 | 6.40% |
| 2026-01-09 | 10.13 | 10.13 | 0.92 | 9.99% | 9.88 | 10.13 | 1001683 | 101295.52 | 2.00% |
| 2026-01-08 | 9.20 | 9.21 | -0.01 | -0.11% | 9.07 | 9.49 | 1226137 | 113111.66 | 2.45% |
| 2026-01-07 | 9.13 | 9.22 | 0.23 | 2.56% | 9.12 | 9.74 | 1767012 | 164906.91 | 3.52% |
| 2026-01-06 | 8.46 | 8.99 | 0.40 | 4.66% | 8.45 | 9.26 | 1554077 | 137176.27 | 3.10% |
| 2026-01-05 | 8.33 | 8.59 | 0.45 | 5.53% | 8.33 | 8.87 | 1426302 | 122495.96 | 2.84% |
| 2025-12-31 | 8.12 | 8.14 | 0.02 | 0.25% | 8.08 | 8.31 | 792340 | 64804.93 | 1.58% |
| 2025-12-30 | 8.44 | 8.12 | -0.28 | -3.33% | 8.10 | 8.49 | 1717290 | 141350.06 | 3.42% |
| 2025-12-29 | 7.96 | 8.40 | 0.76 | 9.95% | 7.90 | 8.40 | 2103141 | 174177.89 | 4.19% |
| 2025-12-26 | 7.67 | 7.64 | -0.03 | -0.39% | 7.59 | 7.73 | 389544 | 29871.89 | 0.78% |
| 2025-12-25 | 7.54 | 7.67 | 0.14 | 1.86% | 7.53 | 7.72 | 457266 | 35016.53 | 0.91% |
| 2025-12-24 | 7.47 | 7.53 | 0.04 | 0.53% | 7.46 | 7.56 | 301551 | 22629.16 | 0.60% |
| 2025-12-23 | 7.40 | 7.49 | 0.06 | 0.81% | 7.40 | 7.64 | 483587 | 36419.20 | 0.96% |
| 2025-12-22 | 7.37 | 7.43 | 0.04 | 0.54% | 7.36 | 7.47 | 274029 | 20323.42 | 0.55% |
| 2025-12-19 | 7.34 | 7.39 | 0.04 | 0.54% | 7.32 | 7.43 | 247577 | 18299.01 | 0.49% |
| 2025-12-18 | 7.36 | 7.35 | -0.04 | -0.54% | 7.33 | 7.39 | 220271 | 16208.63 | 0.44% |
| 2025-12-17 | 7.31 | 7.39 | 0.05 | 0.68% | 7.23 | 7.47 | 316796 | 23250.64 | 0.63% |
| 2025-12-16 | 7.32 | 7.34 | -0.01 | -0.14% | 7.25 | 7.39 | 256934 | 18807.76 | 0.51% |
| 2025-12-15 | 7.31 | 7.35 | 0.01 | 0.14% | 7.28 | 7.41 | 217504 | 16002.09 | 0.43% |
| 2025-12-12 | 7.32 | 7.34 | 0.04 | 0.55% | 7.30 | 7.40 | 233306 | 17158.74 | 0.47% |
| 2025-12-11 | 7.50 | 7.30 | -0.23 | -3.05% | 7.28 | 7.51 | 373440 | 27512.69 | 0.74% |
| 2025-12-10 | 7.36 | 7.53 | 0.17 | 2.31% | 7.28 | 7.54 | 500430 | 37179.97 | 1.00% |
| 2025-12-09 | 7.46 | 7.36 | -0.15 | -2.00% | 7.36 | 7.48 | 290589 | 21479.99 | 0.58% |
| 2025-12-08 | 7.49 | 7.51 | 0.04 | 0.54% | 7.44 | 7.61 | 629851 | 47448.34 | 1.26% |
| 2025-12-05 | 7.25 | 7.47 | 0.15 | 2.05% | 7.19 | 7.59 | 707337 | 52280.14 | 1.41% |
| 2025-12-04 | 7.20 | 7.32 | 0.13 | 1.81% | 7.19 | 7.36 | 406161 | 29643.56 | 0.81% |
| 2025-12-03 | 7.21 | 7.19 | 0.00 | 0.00% | 7.17 | 7.25 | 226553 | 16354.52 | 0.45% |
| 2025-12-02 | 7.23 | 7.19 | -0.06 | -0.83% | 7.17 | 7.25 | 186715 | 13432.58 | 0.37% |
| 2025-12-01 | 7.22 | 7.25 | 0.02 | 0.28% | 7.18 | 7.25 | 198609 | 14345.08 | 0.40% |
| 2025-11-28 | 7.23 | 7.23 | 0.00 | 0.00% | 7.18 | 7.25 | 159477 | 11522.87 | 0.32% |
| 2025-11-27 | 7.24 | 7.23 | -0.02 | -0.28% | 7.20 | 7.31 | 219024 | 15912.17 | 0.44% |
| 2025-11-26 | 7.20 | 7.25 | 0.06 | 0.83% | 7.20 | 7.38 | 287485 | 20974.62 | 0.57% |
| 2025-11-25 | 7.22 | 7.19 | 0.00 | 0.00% | 7.18 | 7.27 | 225941 | 16319.35 | 0.45% |
| 2025-11-24 | 7.16 | 7.19 | 0.07 | 0.98% | 7.12 | 7.25 | 216712 | 15569.77 | 0.43% |
| 2025-11-21 | 7.32 | 7.12 | -0.25 | -3.39% | 7.12 | 7.36 | 361995 | 26087.79 | 0.72% |
| 2025-11-20 | 7.52 | 7.37 | -0.06 | -0.81% | 7.36 | 7.56 | 236445 | 17584.40 | 0.47% |
| 2025-11-19 | 7.47 | 7.43 | -0.04 | -0.54% | 7.39 | 7.52 | 177905 | 13246.44 | 0.35% |
| 2025-11-18 | 7.55 | 7.47 | -0.09 | -1.19% | 7.43 | 7.58 | 230667 | 17268.03 | 0.46% |
| 2025-11-17 | 7.66 | 7.56 | -0.11 | -1.43% | 7.53 | 7.68 | 281318 | 21308.55 | 0.56% |
| 2025-11-14 | 7.71 | 7.67 | -0.08 | -1.03% | 7.67 | 7.78 | 254690 | 19680.31 | 0.51% |
| 2025-11-13 | 7.70 | 7.75 | 0.06 | 0.78% | 7.67 | 7.76 | 220946 | 17035.27 | 0.44% |
| 2025-11-12 | 7.77 | 7.69 | -0.07 | -0.90% | 7.65 | 7.81 | 252669 | 19532.32 | 0.50% |
| 2025-11-11 | 8.01 | 7.85 | -0.18 | -2.24% | 7.83 | 8.04 | 404838 | 32003.31 | 0.81% |
| 2025-11-10 | 7.94 | 8.03 | 0.08 | 1.01% | 7.92 | 8.06 | 331969 | 26506.79 | 0.66% |
| 2025-11-07 | 8.05 | 7.95 | -0.13 | -1.61% | 7.95 | 8.06 | 256430 | 20469.24 | 0.51% |
| 2025-11-06 | 8.01 | 8.08 | 0.08 | 1.00% | 7.99 | 8.13 | 318361 | 25676.23 | 0.63% |
| 2025-11-05 | 7.88 | 8.00 | 0.07 | 0.88% | 7.83 | 8.05 | 291556 | 23266.45 | 0.58% |
| 2025-11-04 | 8.00 | 7.93 | -0.10 | -1.25% | 7.90 | 8.07 | 332081 | 26472.50 | 0.66% |
| 2025-11-03 | 8.08 | 8.03 | -0.06 | -0.74% | 7.91 | 8.08 | 383955 | 30628.65 | 0.77% |
| 2025-10-31 | 8.24 | 8.09 | -0.12 | -1.46% | 8.03 | 8.28 | 544794 | 44153.96 | 1.09% |
| 2025-10-30 | 8.34 | 8.21 | -0.11 | -1.32% | 8.19 | 8.40 | 473343 | 39172.57 | 0.94% |
| 2025-10-29 | 8.16 | 8.32 | 0.16 | 1.96% | 8.16 | 8.33 | 473684 | 39186.51 | 0.94% |
| 2025-10-28 | 8.20 | 8.16 | -0.08 | -0.97% | 8.13 | 8.27 | 414168 | 33955.68 | 0.83% |
| 2025-10-27 | 8.40 | 8.24 | -0.03 | -0.36% | 8.19 | 8.45 | 587415 | 48643.07 | 1.17% |
| 2025-10-24 | 8.38 | 8.27 | -0.09 | -1.08% | 8.20 | 8.41 | 481716 | 39806.52 | 0.96% |
| 2025-10-23 | 8.22 | 8.36 | 0.15 | 1.83% | 8.17 | 8.37 | 560137 | 46402.06 | 1.12% |
| 2025-10-22 | 8.33 | 8.21 | -0.20 | -2.38% | 8.18 | 8.36 | 478496 | 39429.74 | 0.95% |
| 2025-10-21 | 8.16 | 8.41 | 0.29 | 3.57% | 8.13 | 8.56 | 881135 | 73831.10 | 1.76% |
| 2025-10-20 | 8.08 | 8.12 | 0.12 | 1.50% | 8.00 | 8.23 | 565240 | 45832.56 | 1.13% |
| 2025-10-17 | 8.13 | 8.00 | -0.16 | -1.96% | 7.95 | 8.26 | 498853 | 40350.73 | 0.99% |
| 2025-10-16 | 8.22 | 8.16 | -0.10 | -1.21% | 8.10 | 8.25 | 488996 | 39941.90 | 0.98% |
| 2025-10-15 | 8.31 | 8.26 | 0.00 | 0.00% | 8.13 | 8.48 | 729124 | 60233.12 | 1.45% |
| 2025-10-14 | 8.18 | 8.26 | 0.09 | 1.10% | 8.11 | 8.63 | 1063091 | 89024.09 | 2.12% |
| 2025-10-13 | 8.00 | 8.17 | 0.23 | 2.90% | 7.99 | 8.38 | 990676 | 81025.08 | 1.98% |
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。
