| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 10.70 | 10.79 | 0.10 | 0.94% | 10.56 | 10.83 | 116196 | 12430.46 | 0.52% |
| 2025-05-15 | 10.74 | 10.69 | -0.02 | -0.19% | 10.63 | 10.85 | 129775 | 13909.52 | 0.59% |
| 2025-05-14 | 10.67 | 10.71 | -0.03 | -0.28% | 10.62 | 10.78 | 115101 | 12328.58 | 0.52% |
| 2025-05-13 | 10.70 | 10.74 | 0.04 | 0.37% | 10.56 | 10.80 | 81688 | 8726.25 | 0.37% |
| 2025-05-12 | 10.82 | 10.70 | -0.11 | -1.02% | 10.58 | 10.83 | 136472 | 14585.37 | 0.62% |
| 2025-05-09 | 10.67 | 10.81 | 0.14 | 1.31% | 10.58 | 10.84 | 87929 | 9475.05 | 0.40% |
| 2025-05-08 | 10.65 | 10.67 | -0.03 | -0.28% | 10.52 | 10.77 | 76283 | 8148.06 | 0.34% |
| 2025-05-07 | 10.77 | 10.70 | 0.00 | 0.00% | 10.66 | 10.89 | 101505 | 10918.34 | 0.46% |
| 2025-05-06 | 10.58 | 10.70 | 0.12 | 1.13% | 10.42 | 10.72 | 152514 | 16151.53 | 0.69% |
| 2025-04-30 | 11.00 | 10.58 | -0.40 | -3.64% | 10.55 | 11.12 | 199228 | 21249.36 | 0.90% |
| 2025-04-29 | 11.01 | 10.98 | -0.03 | -0.27% | 10.89 | 11.28 | 187342 | 20654.95 | 0.85% |
| 2025-04-28 | 10.56 | 11.01 | 0.31 | 2.90% | 10.53 | 11.17 | 255176 | 27926.79 | 1.15% |
| 2025-04-25 | 10.17 | 10.70 | 0.59 | 5.84% | 10.17 | 10.90 | 258601 | 27737.03 | 1.17% |
| 2025-04-24 | 10.07 | 10.11 | 0.03 | 0.30% | 10.04 | 10.17 | 50250 | 5082.65 | 0.23% |
| 2025-04-23 | 10.10 | 10.08 | -0.01 | -0.10% | 10.04 | 10.23 | 55173 | 5582.08 | 0.25% |
| 2025-04-22 | 10.17 | 10.09 | -0.04 | -0.39% | 10.05 | 10.35 | 79695 | 8120.91 | 0.36% |
| 2025-04-21 | 10.08 | 10.13 | 0.01 | 0.10% | 10.01 | 10.18 | 47635 | 4819.75 | 0.22% |
| 2025-04-18 | 10.38 | 10.12 | -0.29 | -2.79% | 10.09 | 10.38 | 63200 | 6436.87 | 0.29% |
| 2025-04-17 | 10.23 | 10.41 | 0.13 | 1.26% | 10.17 | 10.44 | 84586 | 8746.01 | 0.38% |
| 2025-04-16 | 10.16 | 10.28 | 0.09 | 0.88% | 10.03 | 10.29 | 71096 | 7226.00 | 0.32% |
| 2025-04-15 | 10.11 | 10.19 | 0.08 | 0.79% | 10.04 | 10.30 | 67590 | 6870.64 | 0.31% |
| 2025-04-14 | 10.13 | 10.11 | -0.01 | -0.10% | 10.03 | 10.21 | 70924 | 7163.75 | 0.32% |
| 2025-04-11 | 10.24 | 10.12 | -0.12 | -1.17% | 10.01 | 10.30 | 81322 | 8239.32 | 0.37% |
| 2025-04-10 | 10.15 | 10.24 | 0.09 | 0.89% | 10.02 | 10.33 | 85033 | 8671.61 | 0.38% |
| 2025-04-09 | 9.97 | 10.15 | 0.11 | 1.10% | 9.81 | 10.22 | 127032 | 12704.86 | 0.57% |
| 2025-04-08 | 9.66 | 10.04 | 0.31 | 3.19% | 9.66 | 10.12 | 142055 | 14164.51 | 0.64% |
| 2025-04-07 | 10.03 | 9.73 | -0.63 | -6.08% | 9.45 | 10.30 | 169768 | 16889.02 | 0.77% |
| 2025-04-03 | 10.17 | 10.36 | 0.15 | 1.47% | 10.11 | 10.39 | 73676 | 7600.11 | 0.33% |
| 2025-04-02 | 10.21 | 10.21 | 0.07 | 0.69% | 10.15 | 10.30 | 62226 | 6355.46 | 0.28% |
| 2025-04-01 | 10.10 | 10.14 | 0.04 | 0.40% | 10.09 | 10.32 | 109696 | 11184.12 | 0.50% |
| 2025-03-31 | 10.10 | 10.10 | -0.04 | -0.39% | 10.03 | 10.27 | 87047 | 8832.66 | 0.39% |
| 2025-03-28 | 10.21 | 10.14 | -0.16 | -1.55% | 10.04 | 10.27 | 106072 | 10749.07 | 0.48% |
| 2025-03-27 | 10.20 | 10.30 | 0.11 | 1.08% | 10.17 | 10.33 | 68960 | 7082.66 | 0.31% |
| 2025-03-26 | 10.23 | 10.19 | -0.05 | -0.49% | 10.12 | 10.24 | 57750 | 5886.90 | 0.26% |
| 2025-03-25 | 10.34 | 10.24 | -0.15 | -1.44% | 10.12 | 10.41 | 94504 | 9685.34 | 0.43% |
| 2025-03-24 | 10.20 | 10.39 | 0.18 | 1.76% | 10.20 | 10.40 | 118419 | 12259.19 | 0.54% |
| 2025-03-21 | 10.21 | 10.21 | 0.01 | 0.10% | 10.09 | 10.34 | 70044 | 7162.23 | 0.32% |
| 2025-03-20 | 10.34 | 10.20 | -0.15 | -1.45% | 10.18 | 10.40 | 85268 | 8771.78 | 0.39% |
| 2025-03-19 | 10.35 | 10.35 | -0.01 | -0.10% | 10.26 | 10.42 | 44772 | 4626.02 | 0.20% |
| 2025-03-18 | 10.26 | 10.36 | 0.10 | 0.97% | 10.23 | 10.41 | 80503 | 8310.94 | 0.36% |
| 2025-03-17 | 10.23 | 10.26 | 0.08 | 0.79% | 10.18 | 10.40 | 99818 | 10288.00 | 0.45% |
| 2025-03-14 | 9.97 | 10.18 | 0.14 | 1.39% | 9.97 | 10.20 | 83067 | 8426.76 | 0.38% |
| 2025-03-13 | 9.99 | 10.04 | 0.04 | 0.40% | 9.94 | 10.09 | 68473 | 6848.45 | 0.31% |
| 2025-03-12 | 10.05 | 10.00 | -0.04 | -0.40% | 9.94 | 10.16 | 69318 | 6950.59 | 0.31% |
| 2025-03-11 | 9.83 | 10.04 | 0.15 | 1.52% | 9.80 | 10.05 | 78658 | 7843.67 | 0.36% |
| 2025-03-10 | 9.79 | 9.89 | 0.09 | 0.92% | 9.70 | 9.92 | 73623 | 7243.99 | 0.33% |
| 2025-03-07 | 9.65 | 9.80 | 0.11 | 1.14% | 9.63 | 9.83 | 66744 | 6506.97 | 0.30% |
| 2025-03-06 | 9.72 | 9.69 | -0.05 | -0.51% | 9.53 | 9.77 | 84708 | 8155.02 | 0.38% |
| 2025-03-05 | 9.61 | 9.74 | 0.12 | 1.25% | 9.53 | 9.76 | 68019 | 6585.16 | 0.31% |
| 2025-03-04 | 9.67 | 9.62 | -0.06 | -0.62% | 9.60 | 9.80 | 109719 | 10636.92 | 0.50% |
| 2025-03-03 | 9.66 | 9.68 | 0.09 | 0.94% | 9.61 | 9.81 | 115557 | 11226.55 | 0.52% |
| 2025-02-28 | 9.55 | 9.59 | 0.01 | 0.10% | 9.52 | 9.74 | 116052 | 11177.04 | 0.52% |
| 2025-02-27 | 9.45 | 9.58 | 0.13 | 1.38% | 9.40 | 9.58 | 112441 | 10681.85 | 0.51% |
| 2025-02-26 | 9.06 | 9.45 | 0.40 | 4.42% | 9.05 | 9.48 | 196843 | 18356.23 | 0.89% |
| 2025-02-25 | 9.26 | 9.05 | -0.20 | -2.16% | 9.02 | 9.29 | 142542 | 13001.60 | 0.64% |
| 2025-02-24 | 9.16 | 9.25 | 0.16 | 1.76% | 9.07 | 9.43 | 220271 | 20329.32 | 1.00% |
| 2025-02-21 | 9.29 | 9.09 | -0.17 | -1.84% | 9.07 | 9.42 | 103933 | 9526.84 | 0.47% |
| 2025-02-20 | 9.15 | 9.26 | 0.14 | 1.54% | 9.09 | 9.32 | 77613 | 7149.83 | 0.35% |
| 2025-02-19 | 9.10 | 9.12 | -0.01 | -0.11% | 9.02 | 9.16 | 57929 | 5276.01 | 0.26% |
| 2025-02-18 | 9.12 | 9.13 | -0.02 | -0.22% | 9.07 | 9.24 | 61180 | 5597.26 | 0.28% |
| 2025-02-17 | 9.23 | 9.15 | -0.13 | -1.40% | 9.11 | 9.31 | 61478 | 5639.31 | 0.28% |
| 2025-02-14 | 9.36 | 9.28 | -0.07 | -0.75% | 9.25 | 9.39 | 52389 | 4864.93 | 0.24% |
| 2025-02-13 | 9.18 | 9.35 | 0.14 | 1.52% | 9.15 | 9.42 | 93606 | 8700.06 | 0.42% |
| 2025-02-12 | 9.16 | 9.21 | -0.01 | -0.11% | 9.12 | 9.24 | 42365 | 3884.26 | 0.19% |
| 2025-02-11 | 9.28 | 9.22 | -0.03 | -0.32% | 9.18 | 9.36 | 59047 | 5467.31 | 0.27% |
| 2025-02-10 | 9.20 | 9.25 | 0.09 | 0.98% | 9.17 | 9.32 | 84780 | 7846.97 | 0.38% |
| 2025-02-07 | 9.08 | 9.16 | 0.10 | 1.10% | 9.01 | 9.19 | 75626 | 6910.45 | 0.34% |
| 2025-02-06 | 9.04 | 9.06 | 0.01 | 0.11% | 8.96 | 9.11 | 71617 | 6486.76 | 0.32% |
| 2025-02-05 | 9.17 | 9.05 | -0.08 | -0.88% | 9.01 | 9.24 | 84709 | 7713.17 | 0.38% |
| 2025-01-27 | 9.14 | 9.13 | 0.01 | 0.11% | 9.12 | 9.28 | 64442 | 5923.48 | 0.29% |
| 2025-01-24 | 8.96 | 9.12 | 0.16 | 1.79% | 8.94 | 9.17 | 95424 | 8655.46 | 0.43% |
| 2025-01-23 | 9.02 | 8.96 | 0.01 | 0.11% | 8.96 | 9.13 | 73883 | 6666.74 | 0.33% |
| 2025-01-22 | 9.14 | 8.95 | -0.17 | -1.86% | 8.89 | 9.14 | 87487 | 7828.51 | 0.40% |
| 2025-01-21 | 9.32 | 9.12 | -0.13 | -1.41% | 9.07 | 9.32 | 58232 | 5317.60 | 0.26% |
| 2025-01-20 | 9.24 | 9.25 | 0.04 | 0.43% | 9.21 | 9.40 | 83033 | 7720.40 | 0.38% |
| 2025-01-17 | 9.01 | 9.21 | 0.18 | 1.99% | 8.95 | 9.28 | 125713 | 11510.19 | 0.57% |
| 2025-01-16 | 9.20 | 9.03 | -0.15 | -1.63% | 8.97 | 9.39 | 145856 | 13329.53 | 0.66% |
| 2025-01-15 | 9.10 | 9.18 | 0.05 | 0.55% | 8.90 | 9.32 | 183262 | 16807.01 | 0.83% |
| 2025-01-14 | 9.17 | 9.13 | -0.01 | -0.11% | 8.90 | 9.18 | 208059 | 18907.01 | 0.94% |
| 2025-01-13 | 9.12 | 9.14 | -0.07 | -0.76% | 8.99 | 9.21 | 88631 | 8072.85 | 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。
