| 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 | 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% |
| 2025-08-14 | 5.83 | 5.71 | -0.13 | -2.23% | 5.70 | 5.86 | 119226 | 6894.96 | 2.26% |
| 2025-08-13 | 5.91 | 5.84 | -0.07 | -1.18% | 5.83 | 5.93 | 132172 | 7735.63 | 2.50% |
| 2025-08-12 | 5.89 | 5.91 | 0.01 | 0.17% | 5.86 | 5.92 | 134772 | 7937.39 | 2.55% |
| 2025-08-11 | 5.88 | 5.90 | -0.05 | -0.84% | 5.82 | 5.93 | 224140 | 13174.05 | 4.25% |
| 2025-08-08 | 5.97 | 5.95 | 0.02 | 0.34% | 5.86 | 6.16 | 322364 | 19298.66 | 6.11% |
| 2025-08-07 | 5.79 | 5.93 | 0.11 | 1.89% | 5.79 | 5.97 | 291679 | 17243.38 | 5.52% |
| 2025-08-06 | 5.78 | 5.82 | 0.04 | 0.69% | 5.74 | 5.82 | 95028 | 5505.28 | 1.80% |
| 2025-08-05 | 5.79 | 5.78 | -0.01 | -0.17% | 5.75 | 5.81 | 84881 | 4902.19 | 1.61% |
| 2025-08-04 | 5.73 | 5.79 | 0.10 | 1.76% | 5.66 | 5.81 | 124692 | 7182.68 | 2.36% |
| 2025-08-01 | 5.64 | 5.69 | 0.06 | 1.07% | 5.63 | 5.70 | 69109 | 3925.14 | 1.31% |
| 2025-07-31 | 5.72 | 5.63 | -0.09 | -1.57% | 5.62 | 5.73 | 113729 | 6448.80 | 2.15% |
| 2025-07-30 | 5.78 | 5.72 | -0.03 | -0.52% | 5.69 | 5.78 | 102893 | 5907.79 | 1.95% |
| 2025-07-29 | 5.87 | 5.75 | -0.10 | -1.71% | 5.72 | 5.87 | 121185 | 6979.19 | 2.30% |
| 2025-07-28 | 5.90 | 5.85 | 0.01 | 0.17% | 5.81 | 5.90 | 86876 | 5071.46 | 1.65% |
| 2025-07-25 | 5.89 | 5.84 | -0.04 | -0.68% | 5.84 | 5.90 | 82059 | 4809.10 | 1.55% |
| 2025-07-24 | 5.83 | 5.88 | 0.04 | 0.68% | 5.82 | 5.91 | 125742 | 7389.14 | 2.38% |
| 2025-07-23 | 5.94 | 5.84 | -0.09 | -1.52% | 5.83 | 6.00 | 144100 | 8529.97 | 2.73% |
| 2025-07-22 | 5.97 | 5.93 | -0.01 | -0.17% | 5.89 | 5.98 | 128381 | 7617.48 | 2.43% |
| 2025-07-21 | 5.89 | 5.94 | 0.07 | 1.19% | 5.83 | 5.94 | 122393 | 7232.41 | 2.32% |
| 2025-07-18 | 5.91 | 5.87 | -0.01 | -0.17% | 5.82 | 5.91 | 81985 | 4793.46 | 1.55% |
| 2025-07-17 | 5.84 | 5.88 | 0.06 | 1.03% | 5.82 | 5.92 | 116773 | 6867.52 | 2.21% |
| 2025-07-16 | 5.78 | 5.82 | 0.03 | 0.52% | 5.74 | 5.83 | 103223 | 5987.99 | 1.95% |
| 2025-07-15 | 5.97 | 5.79 | -0.27 | -4.46% | 5.70 | 5.98 | 271403 | 15721.70 | 5.14% |
| 2025-07-14 | 6.04 | 6.06 | 0.02 | 0.33% | 6.02 | 6.10 | 131811 | 7986.61 | 2.50% |
| 2025-07-11 | 6.02 | 6.04 | 0.02 | 0.33% | 5.98 | 6.12 | 140789 | 8491.98 | 2.67% |
| 2025-07-10 | 6.04 | 6.02 | 0.00 | 0.00% | 5.98 | 6.04 | 106033 | 6369.19 | 2.01% |
| 2025-07-09 | 6.07 | 6.02 | -0.06 | -0.99% | 6.01 | 6.09 | 128561 | 7772.06 | 2.43% |
| 2025-07-08 | 6.02 | 6.08 | 0.05 | 0.83% | 6.02 | 6.16 | 176399 | 10725.37 | 3.34% |
| 2025-07-07 | 5.93 | 6.03 | 0.08 | 1.34% | 5.90 | 6.09 | 180719 | 10894.95 | 3.42% |
| 2025-07-04 | 6.16 | 5.95 | -0.22 | -3.57% | 5.94 | 6.18 | 233855 | 14023.45 | 4.43% |
| 2025-07-03 | 6.10 | 6.17 | 0.03 | 0.49% | 6.10 | 6.30 | 203899 | 12635.45 | 3.86% |
| 2025-07-02 | 6.13 | 6.14 | -0.04 | -0.65% | 6.10 | 6.26 | 198878 | 12272.68 | 3.77% |
| 2025-07-01 | 6.21 | 6.18 | -0.02 | -0.32% | 6.10 | 6.26 | 245028 | 15118.49 | 4.64% |
| 2025-06-30 | 6.03 | 6.20 | 0.16 | 2.65% | 6.00 | 6.22 | 269930 | 16580.72 | 5.11% |
| 2025-06-27 | 6.01 | 6.04 | 0.00 | 0.00% | 5.95 | 6.09 | 215041 | 12953.94 | 4.07% |
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。
