| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 5.53 | 5.46 | -0.07 | -1.27% | 5.46 | 5.60 | 114950 | 6344.63 | 2.18% |
| 2025-12-11 | 5.83 | 5.53 | -0.30 | -5.15% | 5.53 | 5.85 | 195839 | 11020.84 | 3.71% |
| 2025-12-10 | 5.83 | 5.83 | -0.01 | -0.17% | 5.73 | 5.90 | 117790 | 6834.13 | 2.23% |
| 2025-12-09 | 5.89 | 5.84 | -0.07 | -1.18% | 5.83 | 5.94 | 105049 | 6185.33 | 1.99% |
| 2025-12-08 | 5.95 | 5.91 | -0.03 | -0.51% | 5.86 | 5.95 | 131526 | 7755.00 | 2.49% |
| 2025-12-05 | 5.83 | 5.94 | 0.11 | 1.89% | 5.79 | 5.95 | 148516 | 8731.88 | 2.81% |
| 2025-12-04 | 6.02 | 5.83 | -0.22 | -3.64% | 5.73 | 6.03 | 245930 | 14374.05 | 4.66% |
| 2025-12-03 | 6.20 | 6.05 | -0.15 | -2.42% | 6.02 | 6.25 | 184654 | 11292.72 | 3.50% |
| 2025-12-02 | 6.20 | 6.20 | -0.04 | -0.64% | 6.08 | 6.24 | 189881 | 11721.56 | 3.60% |
| 2025-12-01 | 6.19 | 6.24 | 0.04 | 0.65% | 6.19 | 6.38 | 293980 | 18393.85 | 5.57% |
| 2025-11-28 | 6.13 | 6.20 | 0.10 | 1.64% | 6.03 | 6.23 | 263176 | 16232.17 | 4.98% |
| 2025-11-27 | 6.30 | 6.10 | -0.22 | -3.48% | 6.08 | 6.31 | 325987 | 20041.02 | 6.17% |
| 2025-11-26 | 6.25 | 6.32 | -0.15 | -2.32% | 6.20 | 6.37 | 514309 | 32264.83 | 9.74% |
| 2025-11-25 | 6.28 | 6.47 | 0.00 | 0.00% | 6.15 | 6.47 | 859479 | 53963.24 | 16.28% |
| 2025-11-24 | 5.93 | 6.47 | 0.59 | 10.03% | 5.70 | 6.47 | 368796 | 23328.17 | 6.98% |
| 2025-11-21 | 5.95 | 5.88 | -0.08 | -1.34% | 5.64 | 6.03 | 147954 | 8572.51 | 2.80% |
| 2025-11-20 | 6.08 | 5.96 | -0.09 | -1.49% | 5.91 | 6.10 | 92828 | 5573.17 | 1.76% |
| 2025-11-19 | 6.08 | 6.05 | 0.01 | 0.17% | 5.96 | 6.08 | 94309 | 5696.06 | 1.79% |
| 2025-11-18 | 6.11 | 6.04 | -0.03 | -0.49% | 5.98 | 6.12 | 75140 | 4537.40 | 1.42% |
| 2025-11-17 | 6.06 | 6.07 | 0.05 | 0.83% | 6.02 | 6.08 | 77527 | 4694.37 | 1.47% |
| 2025-11-14 | 6.02 | 6.02 | 0.00 | 0.00% | 5.98 | 6.10 | 90643 | 5489.62 | 1.72% |
| 2025-11-13 | 5.94 | 6.02 | 0.08 | 1.35% | 5.89 | 6.03 | 89409 | 5341.98 | 1.69% |
| 2025-11-12 | 6.00 | 5.94 | -0.06 | -1.00% | 5.92 | 6.06 | 86392 | 5156.23 | 1.64% |
| 2025-11-11 | 5.95 | 6.00 | 0.06 | 1.01% | 5.90 | 6.02 | 96977 | 5807.03 | 1.84% |
| 2025-11-10 | 5.90 | 5.94 | 0.08 | 1.37% | 5.84 | 5.98 | 89482 | 5310.94 | 1.69% |
| 2025-11-07 | 5.80 | 5.86 | 0.06 | 1.03% | 5.77 | 5.86 | 68516 | 3991.93 | 1.30% |
| 2025-11-06 | 5.83 | 5.80 | -0.03 | -0.51% | 5.75 | 5.84 | 64135 | 3715.45 | 1.21% |
| 2025-11-05 | 5.67 | 5.83 | 0.11 | 1.92% | 5.65 | 5.84 | 83972 | 4855.47 | 1.59% |
| 2025-11-04 | 5.75 | 5.72 | -0.03 | -0.52% | 5.65 | 5.77 | 69013 | 3943.45 | 1.31% |
| 2025-11-03 | 5.71 | 5.75 | 0.04 | 0.70% | 5.68 | 5.76 | 65216 | 3733.12 | 1.24% |
| 2025-10-31 | 5.64 | 5.71 | 0.08 | 1.42% | 5.64 | 5.74 | 63974 | 3649.24 | 1.21% |
| 2025-10-30 | 5.72 | 5.63 | -0.12 | -2.09% | 5.62 | 5.74 | 71128 | 4035.54 | 1.35% |
| 2025-10-29 | 5.79 | 5.75 | -0.04 | -0.69% | 5.72 | 5.82 | 67765 | 3901.75 | 1.28% |
| 2025-10-28 | 5.72 | 5.79 | 0.05 | 0.87% | 5.68 | 5.82 | 72211 | 4171.10 | 1.37% |
| 2025-10-27 | 5.75 | 5.74 | 0.00 | 0.00% | 5.71 | 5.79 | 78667 | 4524.55 | 1.49% |
| 2025-10-24 | 5.82 | 5.74 | -0.10 | -1.71% | 5.74 | 5.86 | 94597 | 5470.30 | 1.79% |
| 2025-10-23 | 5.84 | 5.84 | -0.03 | -0.51% | 5.76 | 5.88 | 72856 | 4226.59 | 1.38% |
| 2025-10-22 | 5.90 | 5.87 | -0.10 | -1.68% | 5.78 | 5.95 | 99706 | 5852.44 | 1.89% |
| 2025-10-21 | 5.86 | 5.97 | 0.11 | 1.88% | 5.84 | 5.99 | 167221 | 9926.54 | 3.17% |
| 2025-10-20 | 5.78 | 5.86 | -0.01 | -0.17% | 5.74 | 5.92 | 190695 | 11067.89 | 3.61% |
| 2025-10-17 | 5.90 | 5.87 | 0.02 | 0.34% | 5.85 | 6.10 | 202695 | 12092.70 | 3.84% |
| 2025-10-16 | 5.86 | 5.85 | 0.00 | 0.00% | 5.82 | 5.99 | 137644 | 8104.59 | 2.61% |
| 2025-10-15 | 5.92 | 5.85 | 0.00 | 0.00% | 5.81 | 5.94 | 116582 | 6821.15 | 2.21% |
| 2025-10-14 | 5.91 | 5.85 | 0.09 | 1.56% | 5.82 | 6.02 | 244168 | 14461.93 | 4.62% |
| 2025-10-13 | 5.57 | 5.76 | 0.05 | 0.88% | 5.52 | 5.78 | 120975 | 6889.27 | 2.29% |
| 2025-10-10 | 5.72 | 5.71 | -0.06 | -1.04% | 5.68 | 5.77 | 104415 | 5974.17 | 1.98% |
| 2025-10-09 | 5.80 | 5.77 | 0.14 | 2.49% | 5.68 | 5.86 | 143920 | 8267.77 | 2.73% |
| 2025-09-30 | 5.59 | 5.63 | 0.05 | 0.90% | 5.58 | 5.69 | 78287 | 4415.72 | 1.48% |
| 2025-09-29 | 5.60 | 5.58 | 0.02 | 0.36% | 5.42 | 5.60 | 79515 | 4395.92 | 1.51% |
| 2025-09-26 | 5.55 | 5.56 | 0.01 | 0.18% | 5.51 | 5.61 | 64961 | 3614.64 | 1.23% |
| 2025-09-25 | 5.68 | 5.55 | -0.13 | -2.29% | 5.54 | 5.70 | 95966 | 5366.52 | 1.82% |
| 2025-09-24 | 5.58 | 5.68 | 0.07 | 1.25% | 5.53 | 5.68 | 80519 | 4546.98 | 1.52% |
| 2025-09-23 | 5.70 | 5.61 | -0.08 | -1.41% | 5.48 | 5.72 | 117583 | 6579.00 | 2.23% |
| 2025-09-22 | 5.70 | 5.69 | 0.02 | 0.35% | 5.58 | 5.74 | 95737 | 5402.00 | 1.81% |
| 2025-09-19 | 5.74 | 5.67 | -0.06 | -1.05% | 5.61 | 5.74 | 111264 | 6311.49 | 2.11% |
| 2025-09-18 | 5.93 | 5.73 | -0.22 | -3.70% | 5.71 | 5.93 | 156867 | 9118.83 | 2.97% |
| 2025-09-17 | 6.07 | 5.95 | -0.13 | -2.14% | 5.93 | 6.07 | 141877 | 8455.64 | 2.69% |
| 2025-09-16 | 6.10 | 6.08 | 0.06 | 1.00% | 5.95 | 6.18 | 146663 | 8843.16 | 2.78% |
| 2025-09-15 | 6.08 | 6.02 | -0.10 | -1.63% | 5.91 | 6.11 | 149307 | 8994.05 | 2.83% |
| 2025-09-12 | 6.15 | 6.12 | -0.02 | -0.33% | 6.10 | 6.20 | 163531 | 10054.55 | 3.10% |
| 2025-09-11 | 6.22 | 6.14 | -0.08 | -1.29% | 6.01 | 6.22 | 191392 | 11658.08 | 3.62% |
| 2025-09-10 | 6.09 | 6.22 | -0.01 | -0.16% | 6.09 | 6.25 | 262634 | 16198.62 | 4.97% |
| 2025-09-09 | 6.16 | 6.23 | 0.14 | 2.30% | 6.12 | 6.45 | 427213 | 26730.14 | 8.09% |
| 2025-09-08 | 6.12 | 6.09 | 0.04 | 0.66% | 6.05 | 6.27 | 279015 | 17111.01 | 5.28% |
| 2025-09-05 | 5.94 | 6.05 | 0.11 | 1.85% | 5.77 | 6.07 | 275627 | 16433.26 | 5.22% |
| 2025-09-04 | 5.80 | 5.94 | 0.11 | 1.89% | 5.72 | 6.01 | 275731 | 16350.12 | 5.22% |
| 2025-09-03 | 6.02 | 5.83 | -0.20 | -3.32% | 5.79 | 6.07 | 312933 | 18639.25 | 5.93% |
| 2025-09-02 | 5.85 | 6.03 | 0.18 | 3.08% | 5.85 | 6.10 | 440370 | 26408.66 | 8.34% |
| 2025-09-01 | 5.66 | 5.85 | 0.20 | 3.54% | 5.62 | 5.86 | 181459 | 10518.75 | 3.44% |
| 2025-08-29 | 5.64 | 5.65 | 0.00 | 0.00% | 5.62 | 5.71 | 98415 | 5564.29 | 1.86% |
| 2025-08-28 | 5.68 | 5.65 | -0.04 | -0.70% | 5.47 | 5.79 | 133259 | 7497.48 | 2.52% |
| 2025-08-27 | 5.90 | 5.69 | -0.22 | -3.72% | 5.68 | 5.91 | 165040 | 9579.83 | 3.13% |
| 2025-08-26 | 5.88 | 5.91 | 0.02 | 0.34% | 5.84 | 5.94 | 137677 | 8130.42 | 2.61% |
| 2025-08-25 | 5.93 | 5.89 | 0.02 | 0.34% | 5.85 | 5.93 | 119345 | 7023.05 | 2.26% |
| 2025-08-22 | 5.88 | 5.87 | -0.04 | -0.68% | 5.83 | 5.89 | 106831 | 6260.23 | 2.02% |
| 2025-08-21 | 5.87 | 5.91 | 0.01 | 0.17% | 5.85 | 5.93 | 155944 | 9173.43 | 2.95% |
| 2025-08-20 | 5.76 | 5.90 | 0.12 | 2.08% | 5.76 | 5.90 | 210844 | 12330.16 | 3.99% |
| 2025-08-19 | 5.79 | 5.78 | 0.00 | 0.00% | 5.75 | 5.80 | 81304 | 4697.42 | 1.54% |
| 2025-08-18 | 5.72 | 5.78 | 0.06 | 1.05% | 5.70 | 5.81 | 105337 | 6072.24 | 2.00% |
| 2025-08-15 | 5.69 | 5.72 | 0.01 | 0.18% | 5.68 | 5.73 | 95397 | 5442.65 | 1.81% |
明牌珠宝(002574)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。
