| 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 | 9.38 | 9.20 | -0.16 | -1.71% | 9.08 | 9.49 | 201352 | 18553.36 | 0.91% |
| 2026-02-02 | 9.42 | 9.36 | -0.11 | -1.16% | 9.34 | 9.63 | 149572 | 14156.65 | 0.68% |
| 2026-01-30 | 9.76 | 9.47 | -0.38 | -3.86% | 9.42 | 9.76 | 188275 | 17916.55 | 0.85% |
| 2026-01-29 | 9.43 | 9.85 | 0.37 | 3.90% | 9.42 | 9.85 | 191256 | 18514.98 | 0.86% |
| 2026-01-28 | 9.46 | 9.48 | 0.02 | 0.21% | 9.38 | 9.50 | 69099 | 6528.81 | 0.31% |
| 2026-01-27 | 9.66 | 9.46 | -0.22 | -2.27% | 9.40 | 9.66 | 88393 | 8383.35 | 0.40% |
| 2026-01-26 | 9.73 | 9.68 | -0.05 | -0.51% | 9.60 | 9.75 | 85756 | 8297.95 | 0.39% |
| 2026-01-23 | 9.72 | 9.73 | 0.05 | 0.52% | 9.67 | 9.75 | 63403 | 6161.64 | 0.29% |
| 2026-01-22 | 9.65 | 9.68 | 0.06 | 0.62% | 9.60 | 9.73 | 69132 | 6681.11 | 0.31% |
| 2026-01-21 | 9.72 | 9.62 | -0.12 | -1.23% | 9.53 | 9.73 | 89026 | 8550.98 | 0.40% |
| 2026-01-20 | 9.64 | 9.74 | 0.13 | 1.35% | 9.59 | 9.77 | 146250 | 14141.00 | 0.66% |
| 2026-01-19 | 9.48 | 9.61 | 0.11 | 1.16% | 9.43 | 9.64 | 84686 | 8106.12 | 0.38% |
| 2026-01-16 | 9.46 | 9.50 | 0.06 | 0.64% | 9.40 | 9.51 | 57583 | 5443.43 | 0.26% |
| 2026-01-15 | 9.42 | 9.44 | -0.01 | -0.11% | 9.42 | 9.49 | 45679 | 4319.16 | 0.21% |
| 2026-01-14 | 9.50 | 9.45 | -0.08 | -0.84% | 9.39 | 9.58 | 74107 | 7036.34 | 0.33% |
| 2026-01-13 | 9.63 | 9.53 | -0.03 | -0.31% | 9.51 | 9.63 | 63411 | 6066.04 | 0.29% |
| 2026-01-12 | 9.53 | 9.56 | 0.03 | 0.31% | 9.47 | 9.56 | 70366 | 6696.48 | 0.32% |
| 2026-01-09 | 9.45 | 9.53 | 0.09 | 0.95% | 9.43 | 9.53 | 64194 | 6084.36 | 0.29% |
| 2026-01-08 | 9.48 | 9.44 | -0.06 | -0.63% | 9.42 | 9.50 | 52004 | 4914.97 | 0.23% |
| 2026-01-07 | 9.45 | 9.50 | 0.04 | 0.42% | 9.41 | 9.56 | 71161 | 6753.48 | 0.32% |
| 2026-01-06 | 9.40 | 9.46 | 0.07 | 0.75% | 9.34 | 9.47 | 93750 | 8807.13 | 0.42% |
| 2026-01-05 | 9.30 | 9.39 | 0.10 | 1.08% | 9.25 | 9.40 | 100066 | 9350.45 | 0.45% |
| 2025-12-31 | 9.32 | 9.29 | -0.02 | -0.21% | 9.28 | 9.36 | 39584 | 3684.42 | 0.18% |
| 2025-12-30 | 9.35 | 9.31 | -0.05 | -0.53% | 9.27 | 9.40 | 57886 | 5395.68 | 0.26% |
| 2025-12-29 | 9.58 | 9.36 | -0.21 | -2.19% | 9.36 | 9.58 | 85858 | 8094.73 | 0.39% |
| 2025-12-26 | 9.63 | 9.57 | -0.08 | -0.83% | 9.55 | 9.66 | 60940 | 5841.51 | 0.28% |
| 2025-12-25 | 9.68 | 9.65 | -0.03 | -0.31% | 9.63 | 9.75 | 60989 | 5906.96 | 0.28% |
| 2025-12-24 | 9.61 | 9.68 | 0.08 | 0.83% | 9.58 | 9.72 | 68349 | 6609.67 | 0.31% |
| 2025-12-23 | 9.65 | 9.60 | -0.07 | -0.72% | 9.58 | 9.70 | 56627 | 5450.57 | 0.26% |
| 2025-12-22 | 9.73 | 9.67 | -0.05 | -0.51% | 9.66 | 9.85 | 77813 | 7567.93 | 0.35% |
| 2025-12-19 | 9.63 | 9.72 | 0.11 | 1.14% | 9.56 | 9.76 | 72376 | 6996.30 | 0.33% |
| 2025-12-18 | 9.52 | 9.61 | 0.04 | 0.42% | 9.52 | 9.65 | 51322 | 4932.04 | 0.23% |
| 2025-12-17 | 9.50 | 9.57 | 0.05 | 0.53% | 9.42 | 9.60 | 67521 | 6439.23 | 0.31% |
| 2025-12-16 | 9.51 | 9.52 | 0.02 | 0.21% | 9.49 | 9.63 | 56325 | 5375.36 | 0.25% |
| 2025-12-15 | 9.50 | 9.50 | 0.05 | 0.53% | 9.45 | 9.56 | 54385 | 5178.14 | 0.25% |
| 2025-12-12 | 9.49 | 9.45 | -0.03 | -0.32% | 9.45 | 9.58 | 91068 | 8661.51 | 0.41% |
| 2025-12-11 | 9.70 | 9.48 | -0.22 | -2.27% | 9.47 | 9.70 | 107424 | 10265.02 | 0.49% |
| 2025-12-10 | 9.60 | 9.70 | 0.05 | 0.52% | 9.60 | 9.95 | 190231 | 18597.82 | 0.86% |
| 2025-12-09 | 9.49 | 9.65 | 0.16 | 1.69% | 9.43 | 9.67 | 137658 | 13157.84 | 0.62% |
| 2025-12-08 | 9.64 | 9.49 | -0.15 | -1.56% | 9.43 | 9.65 | 119439 | 11313.20 | 0.54% |
| 2025-12-05 | 9.58 | 9.64 | 0.05 | 0.52% | 9.36 | 9.64 | 100087 | 9511.83 | 0.45% |
| 2025-12-04 | 9.64 | 9.59 | -0.01 | -0.10% | 9.57 | 9.71 | 119332 | 11498.96 | 0.54% |
| 2025-12-03 | 9.56 | 9.60 | 0.04 | 0.42% | 9.51 | 9.63 | 98504 | 9425.83 | 0.45% |
| 2025-12-02 | 9.41 | 9.56 | 0.12 | 1.27% | 9.41 | 9.66 | 130381 | 12466.72 | 0.59% |
| 2025-12-01 | 9.39 | 9.44 | 0.07 | 0.75% | 9.35 | 9.47 | 53644 | 5061.50 | 0.24% |
| 2025-11-28 | 9.33 | 9.37 | 0.03 | 0.32% | 9.29 | 9.42 | 70787 | 6620.04 | 0.32% |
| 2025-11-27 | 9.32 | 9.34 | 0.03 | 0.32% | 9.30 | 9.47 | 64403 | 6043.34 | 0.29% |
| 2025-11-26 | 9.32 | 9.31 | 0.01 | 0.11% | 9.28 | 9.41 | 63786 | 5963.03 | 0.29% |
| 2025-11-25 | 9.33 | 9.30 | -0.04 | -0.43% | 9.26 | 9.38 | 78904 | 7355.09 | 0.36% |
| 2025-11-24 | 9.36 | 9.34 | 0.01 | 0.11% | 9.32 | 9.43 | 56284 | 5276.85 | 0.25% |
| 2025-11-21 | 9.50 | 9.33 | -0.15 | -1.58% | 9.29 | 9.55 | 66410 | 6232.42 | 0.30% |
| 2025-11-20 | 9.58 | 9.48 | -0.10 | -1.04% | 9.48 | 9.60 | 50647 | 4821.56 | 0.23% |
| 2025-11-19 | 9.58 | 9.58 | -0.01 | -0.10% | 9.53 | 9.61 | 48585 | 4649.01 | 0.22% |
| 2025-11-18 | 9.72 | 9.59 | -0.09 | -0.93% | 9.53 | 9.73 | 56984 | 5472.44 | 0.26% |
| 2025-11-17 | 9.78 | 9.68 | -0.04 | -0.41% | 9.61 | 9.79 | 73065 | 7064.87 | 0.33% |
| 2025-11-14 | 9.81 | 9.72 | -0.12 | -1.22% | 9.71 | 9.93 | 102730 | 10060.18 | 0.46% |
| 2025-11-13 | 9.65 | 9.84 | 0.21 | 2.18% | 9.64 | 9.85 | 192206 | 18771.52 | 0.87% |
| 2025-11-12 | 9.53 | 9.63 | 0.08 | 0.84% | 9.52 | 9.64 | 113971 | 10937.91 | 0.51% |
| 2025-11-11 | 9.46 | 9.55 | 0.05 | 0.53% | 9.45 | 9.56 | 109189 | 10374.08 | 0.49% |
| 2025-11-10 | 9.35 | 9.50 | 0.16 | 1.71% | 9.33 | 9.50 | 145134 | 13692.89 | 0.66% |
| 2025-11-07 | 9.35 | 9.34 | 0.00 | 0.00% | 9.31 | 9.37 | 53360 | 4987.43 | 0.24% |
| 2025-11-06 | 9.36 | 9.34 | -0.01 | -0.11% | 9.32 | 9.38 | 73265 | 6847.62 | 0.33% |
| 2025-11-05 | 9.24 | 9.35 | 0.07 | 0.75% | 9.22 | 9.36 | 80015 | 7456.76 | 0.36% |
| 2025-11-04 | 9.35 | 9.28 | -0.08 | -0.85% | 9.25 | 9.36 | 80972 | 7527.85 | 0.37% |
| 2025-11-03 | 9.39 | 9.36 | -0.02 | -0.21% | 9.30 | 9.41 | 105935 | 9881.87 | 0.48% |
| 2025-10-31 | 9.32 | 9.38 | 0.05 | 0.54% | 9.30 | 9.39 | 95543 | 8940.92 | 0.43% |
| 2025-10-30 | 9.38 | 9.33 | -0.05 | -0.53% | 9.30 | 9.38 | 119648 | 11175.00 | 0.54% |
| 2025-10-29 | 9.38 | 9.38 | -0.01 | -0.11% | 9.30 | 9.41 | 104634 | 9788.27 | 0.47% |
| 2025-10-28 | 9.50 | 9.39 | -0.11 | -1.16% | 9.35 | 9.50 | 132883 | 12483.32 | 0.60% |
| 2025-10-27 | 9.61 | 9.50 | -0.11 | -1.14% | 9.46 | 9.62 | 191363 | 18221.72 | 0.86% |
| 2025-10-24 | 10.08 | 9.61 | -0.53 | -5.23% | 9.58 | 10.13 | 236035 | 22791.77 | 1.07% |
| 2025-10-23 | 10.10 | 10.14 | 0.04 | 0.40% | 10.06 | 10.16 | 49464 | 5000.18 | 0.22% |
| 2025-10-22 | 10.15 | 10.10 | -0.04 | -0.39% | 10.09 | 10.25 | 49501 | 5038.08 | 0.22% |
| 2025-10-21 | 10.21 | 10.14 | -0.07 | -0.69% | 10.08 | 10.25 | 61039 | 6190.86 | 0.28% |
| 2025-10-20 | 10.31 | 10.21 | -0.08 | -0.78% | 10.08 | 10.35 | 72691 | 7408.91 | 0.33% |
| 2025-10-17 | 10.33 | 10.29 | -0.05 | -0.48% | 10.28 | 10.42 | 51288 | 5312.71 | 0.23% |
| 2025-10-16 | 10.39 | 10.34 | -0.03 | -0.29% | 10.28 | 10.46 | 82348 | 8518.53 | 0.37% |
| 2025-10-15 | 10.25 | 10.37 | 0.10 | 0.97% | 10.17 | 10.44 | 65326 | 6764.22 | 0.30% |
| 2025-10-14 | 10.17 | 10.27 | 0.09 | 0.88% | 10.15 | 10.29 | 65804 | 6728.86 | 0.30% |
| 2025-10-13 | 9.99 | 10.18 | 0.07 | 0.69% | 9.92 | 10.24 | 89456 | 9056.01 | 0.40% |
珠江啤酒(002461)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。
