| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.90 | 6.01 | -0.06 | -0.99% | 5.76 | 6.30 | 700590 | 41681.20 | 13.27% |
| 2025-05-22 | 5.98 | 6.07 | 0.03 | 0.50% | 5.92 | 6.38 | 852718 | 52064.30 | 16.15% |
| 2025-05-21 | 5.90 | 6.04 | 0.22 | 3.78% | 5.76 | 6.06 | 731981 | 43477.29 | 13.86% |
| 2025-05-20 | 5.65 | 5.82 | 0.16 | 2.83% | 5.62 | 5.87 | 391567 | 22717.39 | 7.42% |
| 2025-05-19 | 5.60 | 5.66 | 0.06 | 1.07% | 5.57 | 5.76 | 193787 | 10915.75 | 3.67% |
| 2025-05-16 | 5.70 | 5.60 | 0.01 | 0.18% | 5.52 | 5.72 | 263747 | 14850.08 | 5.00% |
| 2025-05-15 | 5.57 | 5.59 | 0.02 | 0.36% | 5.45 | 5.62 | 176448 | 9781.64 | 3.34% |
| 2025-05-14 | 5.59 | 5.57 | -0.03 | -0.54% | 5.50 | 5.61 | 164307 | 9126.75 | 3.11% |
| 2025-05-13 | 5.56 | 5.60 | 0.05 | 0.90% | 5.55 | 5.69 | 229393 | 12873.77 | 4.34% |
| 2025-05-12 | 5.57 | 5.55 | -0.06 | -1.07% | 5.47 | 5.60 | 214612 | 11854.99 | 4.06% |
| 2025-05-09 | 5.64 | 5.61 | -0.04 | -0.71% | 5.54 | 5.68 | 188772 | 10564.76 | 3.58% |
| 2025-05-08 | 5.65 | 5.65 | -0.01 | -0.18% | 5.58 | 5.76 | 207298 | 11771.42 | 3.93% |
| 2025-05-07 | 5.69 | 5.66 | -0.02 | -0.35% | 5.59 | 5.77 | 247233 | 14049.95 | 4.68% |
| 2025-05-06 | 5.54 | 5.68 | 0.25 | 4.60% | 5.49 | 5.69 | 304395 | 17111.77 | 5.77% |
| 2025-04-30 | 5.35 | 5.43 | 0.07 | 1.31% | 5.35 | 5.54 | 197823 | 10767.54 | 3.75% |
| 2025-04-29 | 5.43 | 5.36 | -0.04 | -0.74% | 5.33 | 5.50 | 190755 | 10310.81 | 3.61% |
| 2025-04-28 | 5.37 | 5.40 | -0.15 | -2.70% | 5.26 | 5.44 | 286826 | 15355.33 | 5.43% |
| 2025-04-25 | 5.56 | 5.55 | 0.04 | 0.73% | 5.51 | 5.68 | 336553 | 18808.51 | 6.37% |
| 2025-04-24 | 5.71 | 5.51 | -0.41 | -6.93% | 5.50 | 5.86 | 542729 | 30674.95 | 10.28% |
| 2025-04-23 | 6.18 | 5.92 | -0.66 | -10.03% | 5.92 | 6.28 | 721760 | 43700.84 | 13.67% |
| 2025-04-22 | 6.16 | 6.58 | 0.45 | 7.34% | 6.00 | 6.74 | 997540 | 64403.97 | 18.89% |
| 2025-04-21 | 6.08 | 6.13 | 0.13 | 2.17% | 6.03 | 6.42 | 645273 | 39781.11 | 12.22% |
| 2025-04-18 | 6.05 | 6.00 | -0.23 | -3.69% | 5.95 | 6.17 | 401252 | 24240.96 | 7.60% |
| 2025-04-17 | 6.20 | 6.23 | 0.10 | 1.63% | 6.18 | 6.49 | 593741 | 37288.82 | 11.25% |
| 2025-04-16 | 6.20 | 6.13 | 0.00 | 0.00% | 5.90 | 6.25 | 399393 | 24322.79 | 7.56% |
| 2025-04-15 | 5.97 | 6.13 | 0.05 | 0.82% | 5.97 | 6.28 | 428622 | 26230.92 | 8.12% |
| 2025-04-14 | 5.84 | 6.08 | 0.25 | 4.29% | 5.80 | 6.13 | 395627 | 23815.02 | 7.49% |
| 2025-04-11 | 5.99 | 5.83 | 0.08 | 1.39% | 5.82 | 6.23 | 501562 | 30027.89 | 9.50% |
| 2025-04-10 | 5.61 | 5.75 | 0.36 | 6.68% | 5.58 | 5.90 | 596278 | 33993.67 | 11.29% |
| 2025-04-09 | 5.26 | 5.39 | -0.08 | -1.46% | 4.92 | 5.60 | 562310 | 29183.90 | 10.65% |
| 2025-04-08 | 5.35 | 5.47 | -0.46 | -7.76% | 5.34 | 5.70 | 673879 | 36651.81 | 12.76% |
| 2025-04-07 | 5.93 | 5.93 | -0.66 | -10.02% | 5.93 | 6.00 | 89203 | 5291.06 | 1.69% |
| 2025-04-03 | 6.52 | 6.59 | -0.05 | -0.75% | 6.39 | 7.08 | 952182 | 63886.53 | 18.03% |
| 2025-04-02 | 5.98 | 6.64 | 0.60 | 9.93% | 5.85 | 6.64 | 853899 | 53854.39 | 16.17% |
| 2025-04-01 | 6.20 | 6.04 | 0.10 | 1.68% | 6.02 | 6.27 | 520415 | 31846.53 | 9.86% |
| 2025-03-31 | 6.00 | 5.94 | -0.21 | -3.41% | 5.89 | 6.18 | 401011 | 24162.52 | 7.59% |
| 2025-03-28 | 6.14 | 6.15 | 0.16 | 2.67% | 5.93 | 6.19 | 609231 | 37065.98 | 11.54% |
| 2025-03-27 | 5.98 | 5.99 | -0.01 | -0.17% | 5.87 | 6.06 | 403097 | 24040.02 | 7.63% |
| 2025-03-26 | 6.02 | 6.00 | -0.06 | -0.99% | 5.97 | 6.10 | 389491 | 23438.98 | 7.38% |
| 2025-03-25 | 6.10 | 6.06 | -0.04 | -0.66% | 5.95 | 6.15 | 530277 | 32054.92 | 10.04% |
| 2025-03-24 | 6.40 | 6.10 | -0.64 | -9.50% | 6.07 | 6.46 | 789096 | 49071.75 | 14.95% |
| 2025-03-21 | 7.15 | 6.74 | -0.75 | -10.01% | 6.74 | 7.20 | 781281 | 53898.39 | 14.80% |
| 2025-03-20 | 8.04 | 7.49 | -0.51 | -6.38% | 7.41 | 8.23 | 1230226 | 95600.27 | 23.30% |
| 2025-03-19 | 8.32 | 8.00 | -0.67 | -7.73% | 7.80 | 9.35 | 1585334 | 131515.53 | 30.03% |
| 2025-03-18 | 7.88 | 8.67 | 0.79 | 10.03% | 7.20 | 8.67 | 1613928 | 131938.73 | 30.57% |
| 2025-03-17 | 7.30 | 7.88 | 0.72 | 10.06% | 7.14 | 7.88 | 1455814 | 110406.56 | 27.57% |
| 2025-03-14 | 7.16 | 7.16 | 0.65 | 9.98% | 7.16 | 7.16 | 100598 | 7202.83 | 1.91% |
| 2025-03-13 | 6.51 | 6.51 | 0.59 | 9.97% | 6.25 | 6.51 | 352323 | 22883.09 | 6.67% |
| 2025-03-12 | 5.92 | 5.92 | 0.54 | 10.04% | 5.92 | 5.92 | 176643 | 10457.24 | 3.35% |
| 2025-03-11 | 4.88 | 5.38 | 0.49 | 10.02% | 4.82 | 5.38 | 212685 | 11008.90 | 4.03% |
| 2025-03-10 | 4.84 | 4.89 | 0.05 | 1.03% | 4.82 | 4.91 | 44675 | 2179.50 | 0.85% |
| 2025-03-07 | 4.88 | 4.84 | -0.05 | -1.02% | 4.81 | 4.93 | 50648 | 2468.75 | 0.96% |
| 2025-03-06 | 4.88 | 4.89 | 0.02 | 0.41% | 4.80 | 4.94 | 59222 | 2892.65 | 1.12% |
| 2025-03-05 | 4.88 | 4.87 | -0.03 | -0.61% | 4.75 | 4.89 | 59595 | 2862.64 | 1.13% |
| 2025-03-04 | 4.82 | 4.90 | 0.06 | 1.24% | 4.81 | 4.90 | 45010 | 2189.04 | 0.85% |
| 2025-03-03 | 4.85 | 4.84 | 0.03 | 0.62% | 4.82 | 4.94 | 71688 | 3499.09 | 1.36% |
| 2025-02-28 | 4.79 | 4.81 | 0.00 | 0.00% | 4.73 | 4.98 | 122687 | 5929.15 | 2.32% |
| 2025-02-27 | 4.77 | 4.81 | 0.03 | 0.63% | 4.73 | 4.84 | 59874 | 2871.14 | 1.13% |
| 2025-02-26 | 4.76 | 4.78 | 0.02 | 0.42% | 4.74 | 4.83 | 62855 | 3003.86 | 1.19% |
| 2025-02-25 | 4.74 | 4.76 | -0.01 | -0.21% | 4.71 | 4.80 | 59321 | 2817.15 | 1.12% |
| 2025-02-24 | 4.66 | 4.77 | 0.09 | 1.92% | 4.65 | 4.81 | 83238 | 3942.16 | 1.58% |
| 2025-02-21 | 4.77 | 4.68 | -0.07 | -1.47% | 4.62 | 4.82 | 104199 | 4900.19 | 1.97% |
| 2025-02-20 | 4.71 | 4.75 | 0.02 | 0.42% | 4.71 | 4.80 | 86835 | 4130.72 | 1.64% |
| 2025-02-19 | 4.75 | 4.73 | 0.04 | 0.85% | 4.70 | 4.82 | 109047 | 5173.83 | 2.07% |
| 2025-02-18 | 4.85 | 4.69 | -0.21 | -4.29% | 4.67 | 5.08 | 192453 | 9247.41 | 3.64% |
| 2025-02-17 | 4.74 | 4.90 | 0.17 | 3.59% | 4.70 | 5.20 | 252397 | 12495.35 | 4.78% |
| 2025-02-14 | 4.70 | 4.73 | 0.03 | 0.64% | 4.68 | 4.74 | 55829 | 2628.98 | 1.06% |
| 2025-02-13 | 4.74 | 4.70 | -0.04 | -0.84% | 4.68 | 4.77 | 45756 | 2156.60 | 0.87% |
| 2025-02-12 | 4.76 | 4.74 | -0.04 | -0.84% | 4.68 | 4.77 | 56183 | 2657.71 | 1.06% |
| 2025-02-11 | 4.77 | 4.78 | 0.04 | 0.84% | 4.72 | 4.83 | 98421 | 4700.93 | 1.86% |
| 2025-02-10 | 4.66 | 4.74 | 0.08 | 1.72% | 4.66 | 4.74 | 48067 | 2263.08 | 0.91% |
| 2025-02-07 | 4.60 | 4.66 | 0.08 | 1.75% | 4.55 | 4.70 | 65145 | 3026.92 | 1.23% |
| 2025-02-06 | 4.54 | 4.58 | 0.04 | 0.88% | 4.43 | 4.58 | 62064 | 2801.13 | 1.18% |
| 2025-02-05 | 4.54 | 4.54 | 0.06 | 1.34% | 4.48 | 4.58 | 47397 | 2149.79 | 0.90% |
| 2025-01-27 | 4.51 | 4.48 | -0.01 | -0.22% | 4.47 | 4.62 | 55573 | 2525.55 | 1.05% |
| 2025-01-24 | 4.42 | 4.49 | 0.07 | 1.58% | 4.35 | 4.51 | 54276 | 2406.89 | 1.03% |
| 2025-01-23 | 4.45 | 4.42 | 0.03 | 0.68% | 4.40 | 4.55 | 69477 | 3115.41 | 1.32% |
| 2025-01-22 | 4.48 | 4.39 | -0.10 | -2.23% | 4.39 | 4.50 | 53721 | 2368.76 | 1.02% |
| 2025-01-21 | 4.54 | 4.49 | -0.06 | -1.32% | 4.44 | 4.56 | 46270 | 2075.59 | 0.88% |
| 2025-01-20 | 4.47 | 4.55 | 0.12 | 2.71% | 4.39 | 4.59 | 60725 | 2741.58 | 1.15% |
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。
