| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 7.81 | 7.94 | 0.07 | 0.89% | 7.78 | 8.02 | 521382 | 41303.61 | 1.04% |
| 2025-10-09 | 7.79 | 7.87 | 0.04 | 0.51% | 7.71 | 7.89 | 537884 | 41991.04 | 1.07% |
| 2025-09-30 | 7.85 | 7.83 | -0.08 | -1.01% | 7.80 | 7.91 | 555120 | 43512.27 | 1.11% |
| 2025-09-29 | 7.60 | 7.91 | 0.19 | 2.46% | 7.60 | 8.00 | 986675 | 77140.94 | 1.97% |
| 2025-09-26 | 7.60 | 7.72 | 0.35 | 4.75% | 7.60 | 7.99 | 1116276 | 87257.64 | 2.23% |
| 2025-09-25 | 7.41 | 7.37 | -0.08 | -1.07% | 7.35 | 7.44 | 245714 | 18164.26 | 0.49% |
| 2025-09-24 | 7.25 | 7.45 | 0.17 | 2.34% | 7.24 | 7.47 | 351101 | 26003.54 | 0.70% |
| 2025-09-23 | 7.42 | 7.28 | -0.18 | -2.41% | 7.16 | 7.44 | 392329 | 28462.04 | 0.78% |
| 2025-09-22 | 7.39 | 7.46 | 0.07 | 0.95% | 7.33 | 7.50 | 267744 | 19841.10 | 0.53% |
| 2025-09-19 | 7.41 | 7.39 | -0.02 | -0.27% | 7.30 | 7.44 | 305980 | 22549.89 | 0.61% |
| 2025-09-18 | 7.75 | 7.41 | -0.31 | -4.02% | 7.36 | 7.75 | 645960 | 48696.68 | 1.29% |
| 2025-09-17 | 7.50 | 7.72 | 0.26 | 3.49% | 7.45 | 7.74 | 540094 | 41187.73 | 1.08% |
| 2025-09-16 | 7.46 | 7.46 | 0.00 | 0.00% | 7.42 | 7.53 | 233796 | 17469.13 | 0.47% |
| 2025-09-15 | 7.56 | 7.46 | -0.13 | -1.71% | 7.44 | 7.59 | 285064 | 21377.17 | 0.57% |
| 2025-09-12 | 7.60 | 7.59 | -0.04 | -0.52% | 7.57 | 7.78 | 406809 | 31161.04 | 0.81% |
| 2025-09-11 | 7.38 | 7.63 | 0.25 | 3.39% | 7.32 | 7.68 | 472764 | 35582.75 | 0.94% |
| 2025-09-10 | 7.40 | 7.38 | -0.02 | -0.27% | 7.34 | 7.43 | 226717 | 16744.03 | 0.45% |
| 2025-09-09 | 7.45 | 7.40 | -0.06 | -0.80% | 7.36 | 7.47 | 286840 | 21255.89 | 0.57% |
| 2025-09-08 | 7.51 | 7.46 | -0.06 | -0.80% | 7.39 | 7.56 | 429195 | 32015.49 | 0.86% |
| 2025-09-05 | 7.46 | 7.52 | 0.07 | 0.94% | 7.37 | 7.55 | 375632 | 28007.35 | 0.75% |
| 2025-09-04 | 7.45 | 7.45 | 0.01 | 0.13% | 7.34 | 7.53 | 424346 | 31595.39 | 0.85% |
| 2025-09-03 | 7.77 | 7.44 | -0.33 | -4.25% | 7.39 | 7.80 | 455472 | 34413.63 | 0.91% |
| 2025-09-02 | 7.92 | 7.77 | -0.17 | -2.14% | 7.65 | 7.92 | 650919 | 50445.47 | 1.30% |
| 2025-09-01 | 8.10 | 7.94 | -0.11 | -1.37% | 7.85 | 8.14 | 530124 | 42140.70 | 1.06% |
| 2025-08-29 | 8.07 | 8.05 | 0.02 | 0.25% | 7.97 | 8.15 | 605411 | 48819.25 | 1.21% |
| 2025-08-28 | 7.81 | 8.03 | 0.21 | 2.69% | 7.79 | 8.03 | 601070 | 47486.78 | 1.20% |
| 2025-08-27 | 7.99 | 7.82 | -0.17 | -2.13% | 7.82 | 8.10 | 568003 | 45370.45 | 1.13% |
| 2025-08-26 | 8.05 | 7.99 | -0.15 | -1.84% | 7.98 | 8.12 | 497637 | 40050.53 | 0.99% |
| 2025-08-25 | 8.07 | 8.14 | 0.13 | 1.62% | 8.03 | 8.24 | 762737 | 61885.12 | 1.52% |
| 2025-08-22 | 7.86 | 8.01 | 0.13 | 1.65% | 7.82 | 8.02 | 647126 | 51335.85 | 1.29% |
| 2025-08-21 | 7.93 | 7.88 | -0.04 | -0.51% | 7.84 | 8.09 | 550853 | 43838.70 | 1.10% |
| 2025-08-20 | 7.94 | 7.92 | -0.11 | -1.37% | 7.77 | 7.96 | 656696 | 51667.66 | 1.31% |
| 2025-08-19 | 7.93 | 8.03 | 0.12 | 1.52% | 7.79 | 8.17 | 937139 | 74485.71 | 1.87% |
| 2025-08-18 | 7.95 | 7.91 | 0.04 | 0.51% | 7.79 | 8.03 | 826433 | 65392.99 | 1.65% |
| 2025-08-15 | 7.55 | 7.87 | 0.24 | 3.15% | 7.54 | 7.95 | 914392 | 71306.60 | 1.82% |
| 2025-08-14 | 7.66 | 7.63 | -0.04 | -0.52% | 7.55 | 7.78 | 536027 | 41103.93 | 1.07% |
| 2025-08-13 | 7.65 | 7.67 | 0.04 | 0.52% | 7.53 | 7.69 | 604438 | 46131.98 | 1.21% |
| 2025-08-12 | 7.49 | 7.63 | 0.16 | 2.14% | 7.48 | 7.70 | 621416 | 47352.57 | 1.24% |
| 2025-08-11 | 7.40 | 7.47 | 0.07 | 0.95% | 7.38 | 7.50 | 296572 | 22133.32 | 0.59% |
| 2025-08-08 | 7.40 | 7.40 | -0.01 | -0.13% | 7.36 | 7.43 | 217778 | 16095.22 | 0.43% |
| 2025-08-07 | 7.48 | 7.41 | -0.06 | -0.80% | 7.38 | 7.52 | 261613 | 19461.13 | 0.52% |
| 2025-08-06 | 7.50 | 7.47 | -0.04 | -0.53% | 7.44 | 7.51 | 199265 | 14889.26 | 0.40% |
| 2025-08-05 | 7.45 | 7.51 | 0.07 | 0.94% | 7.44 | 7.53 | 264357 | 19788.15 | 0.53% |
| 2025-08-04 | 7.36 | 7.44 | 0.05 | 0.68% | 7.31 | 7.45 | 265339 | 19614.75 | 0.53% |
| 2025-08-01 | 7.35 | 7.39 | 0.04 | 0.54% | 7.34 | 7.45 | 303996 | 22476.72 | 0.61% |
| 2025-07-31 | 7.46 | 7.35 | -0.15 | -2.00% | 7.30 | 7.53 | 500910 | 37161.01 | 1.00% |
| 2025-07-30 | 7.62 | 7.50 | -0.14 | -1.83% | 7.43 | 7.66 | 453204 | 34154.77 | 0.90% |
| 2025-07-29 | 7.65 | 7.64 | -0.04 | -0.52% | 7.50 | 7.67 | 475566 | 36027.16 | 0.95% |
| 2025-07-28 | 7.61 | 7.68 | 0.04 | 0.52% | 7.56 | 7.78 | 519133 | 39942.18 | 1.04% |
| 2025-07-25 | 7.70 | 7.64 | -0.05 | -0.65% | 7.62 | 7.82 | 683256 | 52634.75 | 1.36% |
| 2025-07-24 | 7.49 | 7.69 | 0.17 | 2.26% | 7.48 | 7.69 | 694758 | 52959.00 | 1.39% |
| 2025-07-23 | 7.50 | 7.52 | 0.02 | 0.27% | 7.47 | 7.65 | 719746 | 54348.03 | 1.44% |
| 2025-07-22 | 7.53 | 7.50 | -0.03 | -0.40% | 7.40 | 7.57 | 590558 | 44132.72 | 1.18% |
| 2025-07-21 | 7.50 | 7.53 | 0.00 | 0.00% | 7.42 | 7.62 | 608483 | 45796.23 | 1.21% |
| 2025-07-18 | 7.53 | 7.53 | -0.03 | -0.40% | 7.49 | 7.70 | 806064 | 61277.46 | 1.61% |
| 2025-07-17 | 7.49 | 7.56 | 0.07 | 0.93% | 7.45 | 7.69 | 885443 | 67157.36 | 1.77% |
| 2025-07-16 | 7.44 | 7.49 | 0.06 | 0.81% | 7.39 | 7.53 | 658145 | 49203.44 | 1.31% |
| 2025-07-15 | 7.50 | 7.43 | -0.07 | -0.93% | 7.40 | 7.57 | 818054 | 61130.36 | 1.63% |
| 2025-07-14 | 7.79 | 7.50 | -0.34 | -4.34% | 7.44 | 7.83 | 1331148 | 100734.25 | 2.65% |
| 2025-07-11 | 8.00 | 7.84 | -0.16 | -2.00% | 7.60 | 8.05 | 1880626 | 146934.39 | 3.75% |
| 2025-07-10 | 7.84 | 8.00 | 0.34 | 4.44% | 7.78 | 8.38 | 2834346 | 228192.72 | 5.65% |
| 2025-07-09 | 7.18 | 7.66 | 0.70 | 10.06% | 7.18 | 7.66 | 847930 | 64153.25 | 1.69% |
| 2025-07-08 | 6.80 | 6.96 | 0.17 | 2.50% | 6.75 | 6.99 | 504050 | 34686.74 | 1.01% |
| 2025-07-07 | 6.66 | 6.79 | 0.13 | 1.95% | 6.64 | 6.81 | 339953 | 22953.20 | 0.68% |
| 2025-07-04 | 6.62 | 6.66 | 0.05 | 0.76% | 6.55 | 6.77 | 349606 | 23294.76 | 0.70% |
| 2025-07-03 | 6.61 | 6.61 | 0.00 | 0.00% | 6.60 | 6.67 | 246604 | 16334.73 | 0.49% |
| 2025-07-02 | 6.77 | 6.78 | 0.01 | 0.15% | 6.74 | 6.80 | 221744 | 15008.32 | 0.44% |
| 2025-07-01 | 6.88 | 6.77 | -0.09 | -1.31% | 6.75 | 6.89 | 269997 | 18325.61 | 0.54% |
| 2025-06-30 | 6.93 | 6.86 | -0.08 | -1.15% | 6.84 | 6.99 | 391103 | 26945.70 | 0.78% |
| 2025-06-27 | 6.94 | 6.94 | 0.01 | 0.14% | 6.89 | 7.18 | 552182 | 38801.41 | 1.10% |
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。
