| 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 | 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% |
| 2025-10-10 | 10.02 | 10.11 | 0.09 | 0.90% | 9.97 | 10.17 | 65278 | 6598.82 | 0.29% |
| 2025-10-09 | 10.00 | 10.02 | 0.01 | 0.10% | 9.88 | 10.03 | 58915 | 5868.72 | 0.27% |
| 2025-09-30 | 10.03 | 10.01 | -0.09 | -0.89% | 9.99 | 10.10 | 44758 | 4484.93 | 0.20% |
| 2025-09-29 | 10.10 | 10.10 | 0.00 | 0.00% | 9.97 | 10.13 | 59248 | 5937.50 | 0.27% |
| 2025-09-26 | 10.04 | 10.10 | 0.05 | 0.50% | 9.97 | 10.11 | 53173 | 5346.62 | 0.24% |
| 2025-09-25 | 10.10 | 10.05 | -0.04 | -0.40% | 9.93 | 10.11 | 51965 | 5194.51 | 0.23% |
| 2025-09-24 | 9.96 | 10.09 | 0.09 | 0.90% | 9.88 | 10.12 | 48238 | 4858.59 | 0.22% |
| 2025-09-23 | 10.00 | 10.00 | 0.00 | 0.00% | 9.88 | 10.02 | 59661 | 5932.13 | 0.27% |
| 2025-09-22 | 10.13 | 10.00 | -0.14 | -1.38% | 9.96 | 10.18 | 88202 | 8833.44 | 0.40% |
| 2025-09-19 | 10.27 | 10.14 | -0.21 | -2.03% | 10.05 | 10.27 | 94040 | 9522.68 | 0.42% |
| 2025-09-18 | 10.41 | 10.35 | -0.08 | -0.77% | 10.15 | 10.43 | 75220 | 7734.87 | 0.34% |
| 2025-09-17 | 10.38 | 10.43 | 0.09 | 0.87% | 10.33 | 10.44 | 58826 | 6111.67 | 0.27% |
| 2025-09-16 | 10.32 | 10.34 | 0.02 | 0.19% | 10.30 | 10.35 | 42548 | 4393.38 | 0.19% |
| 2025-09-15 | 10.38 | 10.32 | -0.06 | -0.58% | 10.28 | 10.45 | 59573 | 6166.41 | 0.27% |
| 2025-09-12 | 10.55 | 10.38 | -0.14 | -1.33% | 10.36 | 10.55 | 76048 | 7929.44 | 0.34% |
| 2025-09-11 | 10.51 | 10.52 | -0.01 | -0.09% | 10.42 | 10.55 | 60398 | 6325.14 | 0.27% |
| 2025-09-10 | 10.67 | 10.53 | -0.13 | -1.22% | 10.50 | 10.68 | 65444 | 6905.77 | 0.30% |
| 2025-09-09 | 10.78 | 10.66 | -0.12 | -1.11% | 10.58 | 10.79 | 59563 | 6343.97 | 0.27% |
| 2025-09-08 | 10.69 | 10.78 | 0.09 | 0.84% | 10.65 | 10.85 | 103413 | 11125.86 | 0.47% |
| 2025-09-05 | 10.77 | 10.69 | -0.05 | -0.47% | 10.56 | 10.77 | 69188 | 7363.54 | 0.31% |
| 2025-09-04 | 10.71 | 10.74 | 0.05 | 0.47% | 10.60 | 10.77 | 58872 | 6291.67 | 0.27% |
| 2025-09-03 | 10.84 | 10.69 | -0.10 | -0.93% | 10.62 | 10.89 | 65699 | 7056.84 | 0.30% |
| 2025-09-02 | 10.84 | 10.79 | -0.04 | -0.37% | 10.75 | 10.93 | 76269 | 8261.58 | 0.34% |
| 2025-09-01 | 10.77 | 10.83 | 0.06 | 0.56% | 10.73 | 10.92 | 121571 | 13181.91 | 0.55% |
| 2025-08-29 | 10.66 | 10.77 | 0.18 | 1.70% | 10.60 | 10.90 | 119536 | 12925.95 | 0.54% |
| 2025-08-28 | 10.57 | 10.59 | 0.03 | 0.28% | 10.41 | 10.65 | 74257 | 7814.36 | 0.34% |
| 2025-08-27 | 10.78 | 10.56 | -0.19 | -1.77% | 10.55 | 10.78 | 76533 | 8163.88 | 0.35% |
| 2025-08-26 | 10.74 | 10.75 | 0.02 | 0.19% | 10.68 | 10.81 | 76103 | 8195.55 | 0.34% |
| 2025-08-25 | 10.66 | 10.73 | 0.09 | 0.85% | 10.59 | 10.75 | 110064 | 11758.70 | 0.50% |
| 2025-08-22 | 10.68 | 10.64 | -0.05 | -0.47% | 10.56 | 10.73 | 77955 | 8280.87 | 0.35% |
| 2025-08-21 | 10.74 | 10.69 | -0.04 | -0.37% | 10.65 | 10.77 | 95996 | 10266.10 | 0.43% |
| 2025-08-20 | 10.55 | 10.73 | 0.16 | 1.51% | 10.51 | 10.75 | 127340 | 13593.81 | 0.58% |
| 2025-08-19 | 10.52 | 10.57 | 0.05 | 0.48% | 10.52 | 10.62 | 88080 | 9315.30 | 0.40% |
| 2025-08-18 | 10.49 | 10.52 | 0.03 | 0.29% | 10.45 | 10.54 | 80890 | 8505.83 | 0.37% |
| 2025-08-15 | 10.43 | 10.49 | 0.03 | 0.29% | 10.36 | 10.52 | 99987 | 10430.89 | 0.45% |
| 2025-08-14 | 10.51 | 10.46 | -0.06 | -0.57% | 10.44 | 10.58 | 90479 | 9512.26 | 0.41% |
| 2025-08-13 | 10.48 | 10.52 | 0.05 | 0.48% | 10.46 | 10.53 | 108904 | 11444.12 | 0.49% |
| 2025-08-12 | 10.43 | 10.47 | 0.04 | 0.38% | 10.42 | 10.48 | 69167 | 7232.05 | 0.31% |
| 2025-08-11 | 10.53 | 10.43 | -0.09 | -0.86% | 10.38 | 10.53 | 115521 | 12055.65 | 0.52% |
| 2025-08-08 | 10.46 | 10.52 | 0.06 | 0.57% | 10.43 | 10.57 | 144328 | 15187.70 | 0.65% |
| 2025-08-07 | 10.50 | 10.46 | -0.04 | -0.38% | 10.41 | 10.53 | 139896 | 14630.69 | 0.63% |
| 2025-08-06 | 10.42 | 10.50 | 0.10 | 0.96% | 10.31 | 10.50 | 144682 | 15098.24 | 0.65% |
| 2025-08-05 | 10.36 | 10.40 | 0.04 | 0.39% | 10.32 | 10.52 | 167125 | 17393.56 | 0.76% |
| 2025-08-04 | 10.24 | 10.36 | 0.11 | 1.07% | 10.19 | 10.38 | 86637 | 8951.47 | 0.39% |
| 2025-08-01 | 10.27 | 10.25 | -0.01 | -0.10% | 10.18 | 10.33 | 101424 | 10382.75 | 0.46% |
| 2025-07-31 | 10.53 | 10.26 | -0.27 | -2.56% | 10.25 | 10.55 | 114129 | 11823.39 | 0.52% |
| 2025-07-30 | 10.44 | 10.53 | 0.04 | 0.38% | 10.43 | 10.59 | 104055 | 10964.75 | 0.47% |
| 2025-07-29 | 10.55 | 10.49 | -0.07 | -0.66% | 10.41 | 10.57 | 91011 | 9519.19 | 0.41% |
| 2025-07-28 | 10.71 | 10.56 | -0.15 | -1.40% | 10.50 | 10.71 | 154535 | 16354.14 | 0.70% |
| 2025-07-25 | 10.73 | 10.71 | -0.04 | -0.37% | 10.61 | 10.77 | 107294 | 11488.68 | 0.48% |
| 2025-07-24 | 11.02 | 10.75 | -0.29 | -2.63% | 10.70 | 11.04 | 252099 | 27124.53 | 1.14% |
| 2025-07-23 | 11.24 | 11.04 | -0.23 | -2.04% | 11.03 | 11.27 | 114261 | 12694.14 | 0.52% |
| 2025-07-22 | 11.25 | 11.27 | 0.07 | 0.63% | 11.15 | 11.33 | 79191 | 8892.40 | 0.36% |
| 2025-07-21 | 11.16 | 11.20 | 0.06 | 0.54% | 11.11 | 11.25 | 55192 | 6176.52 | 0.25% |
| 2025-07-18 | 11.16 | 11.14 | -0.05 | -0.45% | 11.10 | 11.21 | 45009 | 5013.24 | 0.20% |
| 2025-07-17 | 11.19 | 11.19 | -0.01 | -0.09% | 11.15 | 11.32 | 46082 | 5168.91 | 0.21% |
| 2025-07-16 | 11.08 | 11.20 | 0.13 | 1.17% | 11.06 | 11.26 | 66188 | 7391.27 | 0.30% |
| 2025-07-15 | 11.22 | 11.07 | -0.11 | -0.98% | 11.02 | 11.37 | 92384 | 10314.14 | 0.42% |
| 2025-07-14 | 11.11 | 11.18 | 0.06 | 0.54% | 11.04 | 11.20 | 86643 | 9645.70 | 0.39% |
| 2025-07-11 | 11.29 | 11.12 | -0.14 | -1.24% | 11.02 | 11.37 | 117561 | 13101.11 | 0.53% |
| 2025-07-10 | 11.25 | 11.26 | 0.05 | 0.45% | 11.17 | 11.30 | 48040 | 5398.37 | 0.22% |
| 2025-07-09 | 11.11 | 11.21 | 0.11 | 0.99% | 11.10 | 11.32 | 76443 | 8578.85 | 0.35% |
| 2025-07-08 | 11.16 | 11.10 | -0.03 | -0.27% | 11.07 | 11.20 | 70394 | 7827.84 | 0.32% |
| 2025-07-07 | 11.18 | 11.13 | 0.00 | 0.00% | 11.07 | 11.20 | 44354 | 4937.55 | 0.20% |
| 2025-07-04 | 11.16 | 11.13 | -0.06 | -0.54% | 11.07 | 11.20 | 57193 | 6366.58 | 0.26% |
| 2025-07-03 | 11.27 | 11.19 | -0.08 | -0.71% | 11.16 | 11.28 | 44856 | 5023.87 | 0.20% |
| 2025-07-02 | 11.41 | 11.27 | -0.15 | -1.31% | 11.21 | 11.47 | 65506 | 7406.49 | 0.30% |
| 2025-07-01 | 11.28 | 11.42 | 0.13 | 1.15% | 11.18 | 11.56 | 87728 | 10018.23 | 0.40% |
| 2025-06-30 | 11.18 | 11.29 | 0.11 | 0.98% | 11.07 | 11.34 | 83058 | 9312.00 | 0.38% |
| 2025-06-27 | 11.19 | 11.18 | -0.04 | -0.36% | 11.12 | 11.25 | 61809 | 6916.52 | 0.28% |
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。
