| 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 | 8.45 | 8.54 | 0.18 | 2.15% | 8.39 | 8.58 | 369759 | 31517.01 | 0.74% |
| 2026-03-24 | 8.27 | 8.36 | 0.23 | 2.83% | 8.16 | 8.38 | 461807 | 38254.46 | 0.92% |
| 2026-03-23 | 8.43 | 8.13 | -0.42 | -4.91% | 8.09 | 8.49 | 529739 | 43994.65 | 1.06% |
| 2026-03-20 | 8.70 | 8.55 | -0.15 | -1.72% | 8.55 | 8.76 | 374086 | 32319.80 | 0.75% |
| 2026-03-19 | 8.75 | 8.70 | -0.16 | -1.81% | 8.66 | 8.82 | 439676 | 38365.64 | 0.88% |
| 2026-03-18 | 8.88 | 8.86 | 0.01 | 0.11% | 8.69 | 8.91 | 434888 | 38231.30 | 0.87% |
| 2026-03-17 | 8.97 | 8.85 | -0.10 | -1.12% | 8.84 | 9.12 | 432563 | 38792.91 | 0.86% |
| 2026-03-16 | 8.95 | 8.95 | -0.03 | -0.33% | 8.84 | 9.06 | 381646 | 34137.40 | 0.76% |
| 2026-03-13 | 9.32 | 8.98 | -0.42 | -4.47% | 8.93 | 9.35 | 728381 | 66020.34 | 1.45% |
| 2026-03-12 | 9.23 | 9.40 | 0.17 | 1.84% | 9.22 | 9.42 | 650872 | 60917.85 | 1.30% |
| 2026-03-11 | 9.18 | 9.23 | 0.05 | 0.54% | 9.11 | 9.31 | 413737 | 38090.19 | 0.83% |
| 2026-03-10 | 9.12 | 9.18 | 0.13 | 1.44% | 9.11 | 9.23 | 293415 | 26905.18 | 0.59% |
| 2026-03-09 | 9.01 | 9.05 | -0.19 | -2.06% | 8.93 | 9.09 | 403796 | 36363.25 | 0.81% |
| 2026-03-06 | 9.08 | 9.24 | 0.11 | 1.20% | 9.04 | 9.33 | 372421 | 34404.35 | 0.74% |
| 2026-03-05 | 9.11 | 9.13 | 0.17 | 1.90% | 9.06 | 9.20 | 492980 | 44998.05 | 0.98% |
| 2026-03-04 | 8.91 | 8.96 | -0.09 | -0.99% | 8.88 | 9.12 | 481388 | 43336.77 | 0.96% |
| 2026-03-03 | 9.50 | 9.05 | -0.48 | -5.04% | 9.03 | 9.56 | 777886 | 71680.56 | 1.55% |
| 2026-03-02 | 9.51 | 9.53 | -0.11 | -1.14% | 9.34 | 9.63 | 635363 | 60257.57 | 1.27% |
| 2026-02-27 | 9.39 | 9.64 | 0.19 | 2.01% | 9.37 | 9.73 | 666321 | 63908.40 | 1.33% |
| 2026-02-26 | 9.59 | 9.45 | -0.01 | -0.11% | 9.42 | 9.64 | 577739 | 54886.89 | 1.15% |
| 2026-02-25 | 9.35 | 9.46 | 0.10 | 1.07% | 9.32 | 9.50 | 422676 | 39982.59 | 0.84% |
| 2026-02-24 | 9.40 | 9.36 | 0.04 | 0.43% | 9.35 | 9.48 | 349526 | 32900.92 | 0.70% |
| 2026-02-13 | 9.50 | 9.32 | -0.18 | -1.89% | 9.32 | 9.51 | 401859 | 37816.72 | 0.80% |
| 2026-02-12 | 9.46 | 9.50 | 0.01 | 0.11% | 9.42 | 9.55 | 362862 | 34438.71 | 0.72% |
| 2026-02-11 | 9.58 | 9.49 | -0.08 | -0.84% | 9.47 | 9.62 | 360901 | 34449.46 | 0.72% |
| 2026-02-10 | 9.72 | 9.57 | -0.19 | -1.95% | 9.55 | 9.73 | 518152 | 49816.62 | 1.03% |
| 2026-02-09 | 9.79 | 9.76 | 0.09 | 0.93% | 9.70 | 9.85 | 438981 | 42847.18 | 0.88% |
| 2026-02-06 | 9.70 | 9.67 | -0.15 | -1.53% | 9.61 | 9.80 | 500914 | 48673.46 | 1.00% |
| 2026-02-05 | 9.93 | 9.82 | -0.20 | -2.00% | 9.74 | 9.97 | 544877 | 53543.88 | 1.09% |
| 2026-02-04 | 10.04 | 10.02 | -0.10 | -0.99% | 9.90 | 10.11 | 606462 | 60635.44 | 1.21% |
| 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% |
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。
