| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.65 | 5.73 | 0.08 | 1.42% | 5.63 | 5.77 | 82526 | 4716.28 | 1.56% |
| 2026-03-24 | 5.48 | 5.65 | 0.27 | 5.02% | 5.37 | 5.66 | 141640 | 7835.70 | 2.68% |
| 2026-03-23 | 5.62 | 5.38 | -0.31 | -5.45% | 5.36 | 5.66 | 135398 | 7473.74 | 2.56% |
| 2026-03-20 | 5.86 | 5.69 | -0.13 | -2.23% | 5.69 | 5.88 | 98291 | 5661.10 | 1.86% |
| 2026-03-19 | 5.91 | 5.82 | -0.15 | -2.51% | 5.80 | 6.00 | 89230 | 5239.30 | 1.69% |
| 2026-03-18 | 5.91 | 5.97 | 0.07 | 1.19% | 5.86 | 5.99 | 58592 | 3475.88 | 1.11% |
| 2026-03-17 | 5.96 | 5.90 | -0.06 | -1.01% | 5.90 | 6.05 | 63223 | 3776.89 | 1.20% |
| 2026-03-16 | 5.94 | 5.96 | -0.02 | -0.33% | 5.91 | 6.02 | 67915 | 4044.46 | 1.29% |
| 2026-03-13 | 6.01 | 5.98 | -0.06 | -0.99% | 5.96 | 6.12 | 63851 | 3861.56 | 1.21% |
| 2026-03-12 | 6.08 | 6.04 | -0.04 | -0.66% | 6.03 | 6.12 | 68955 | 4179.10 | 1.31% |
| 2026-03-11 | 6.17 | 6.08 | -0.08 | -1.30% | 6.06 | 6.18 | 67973 | 4148.16 | 1.29% |
| 2026-03-10 | 6.05 | 6.16 | 0.14 | 2.33% | 6.02 | 6.17 | 79567 | 4867.65 | 1.51% |
| 2026-03-09 | 6.00 | 6.02 | -0.05 | -0.82% | 5.93 | 6.06 | 100249 | 6014.51 | 1.90% |
| 2026-03-06 | 5.91 | 6.07 | 0.14 | 2.36% | 5.85 | 6.07 | 112022 | 6741.39 | 2.12% |
| 2026-03-05 | 6.05 | 5.93 | -0.05 | -0.84% | 5.90 | 6.06 | 109057 | 6510.73 | 2.07% |
| 2026-03-04 | 5.89 | 5.98 | -0.01 | -0.17% | 5.83 | 6.01 | 138428 | 8217.63 | 2.62% |
| 2026-03-03 | 6.22 | 5.99 | -0.20 | -3.23% | 5.98 | 6.30 | 185573 | 11379.97 | 3.51% |
| 2026-03-02 | 6.30 | 6.19 | -0.05 | -0.80% | 6.09 | 6.36 | 162539 | 10090.50 | 3.08% |
| 2026-02-27 | 6.18 | 6.24 | 0.03 | 0.48% | 6.15 | 6.26 | 81272 | 5055.29 | 1.54% |
| 2026-02-26 | 6.39 | 6.21 | -0.14 | -2.20% | 6.19 | 6.39 | 124917 | 7815.01 | 2.37% |
| 2026-02-25 | 6.34 | 6.35 | 0.00 | 0.00% | 6.30 | 6.47 | 129331 | 8270.26 | 2.45% |
| 2026-02-24 | 6.32 | 6.35 | 0.13 | 2.09% | 6.30 | 6.39 | 117242 | 7440.08 | 2.22% |
| 2026-02-13 | 6.33 | 6.22 | -0.12 | -1.89% | 6.19 | 6.37 | 133868 | 8393.13 | 2.54% |
| 2026-02-12 | 6.45 | 6.34 | -0.14 | -2.16% | 6.28 | 6.47 | 115562 | 7345.98 | 2.19% |
| 2026-02-11 | 6.51 | 6.48 | -0.05 | -0.77% | 6.45 | 6.53 | 89673 | 5814.85 | 1.70% |
| 2026-02-10 | 6.65 | 6.53 | -0.12 | -1.80% | 6.51 | 6.70 | 114102 | 7515.98 | 2.16% |
| 2026-02-09 | 6.56 | 6.65 | 0.08 | 1.22% | 6.55 | 6.69 | 145512 | 9645.33 | 2.76% |
| 2026-02-06 | 6.35 | 6.57 | 0.18 | 2.82% | 6.31 | 6.64 | 195330 | 12777.20 | 3.70% |
| 2026-02-05 | 6.43 | 6.39 | -0.10 | -1.54% | 6.36 | 6.52 | 134130 | 8614.87 | 2.54% |
| 2026-02-04 | 6.50 | 6.49 | 0.02 | 0.31% | 6.38 | 6.50 | 143884 | 9267.82 | 2.73% |
| 2026-02-03 | 6.32 | 6.47 | 0.23 | 3.69% | 6.26 | 6.48 | 245061 | 15601.56 | 4.64% |
| 2026-02-02 | 6.34 | 6.24 | -0.33 | -5.02% | 6.21 | 6.45 | 270275 | 17135.75 | 5.12% |
| 2026-01-30 | 6.47 | 6.57 | -0.09 | -1.35% | 6.35 | 6.60 | 450681 | 29271.57 | 8.54% |
| 2026-01-29 | 7.00 | 6.66 | -0.29 | -4.17% | 6.59 | 7.07 | 587115 | 39769.28 | 11.12% |
| 2026-01-28 | 6.75 | 6.95 | 0.33 | 4.98% | 6.64 | 7.08 | 680541 | 47136.19 | 12.89% |
| 2026-01-27 | 6.59 | 6.62 | -0.09 | -1.34% | 6.46 | 6.85 | 412979 | 27376.16 | 7.82% |
| 2026-01-26 | 6.66 | 6.71 | 0.14 | 2.13% | 6.60 | 6.99 | 519610 | 35064.77 | 9.84% |
| 2026-01-23 | 6.50 | 6.57 | 0.16 | 2.50% | 6.40 | 6.68 | 403403 | 26483.00 | 7.64% |
| 2026-01-22 | 6.27 | 6.41 | 0.12 | 1.91% | 6.15 | 6.49 | 440985 | 27956.87 | 8.35% |
| 2026-01-21 | 6.08 | 6.29 | 0.21 | 3.45% | 6.05 | 6.43 | 549142 | 34070.68 | 10.40% |
| 2026-01-20 | 6.03 | 6.08 | -0.14 | -2.25% | 5.95 | 6.13 | 561345 | 33862.63 | 10.63% |
| 2026-01-19 | 6.49 | 6.22 | -0.13 | -2.05% | 6.07 | 6.99 | 811565 | 52713.62 | 15.37% |
| 2026-01-16 | 6.25 | 6.35 | -0.57 | -8.24% | 6.23 | 6.48 | 378979 | 23786.43 | 7.18% |
| 2026-01-15 | 7.55 | 6.92 | -0.77 | -10.01% | 6.92 | 7.59 | 386822 | 27223.48 | 7.33% |
| 2026-01-14 | 6.78 | 7.69 | 0.70 | 10.01% | 6.66 | 7.69 | 902758 | 65335.66 | 17.10% |
| 2026-01-13 | 6.23 | 6.99 | 0.64 | 10.08% | 6.18 | 6.99 | 487380 | 33602.26 | 9.23% |
| 2026-01-12 | 5.77 | 6.35 | 0.58 | 10.05% | 5.76 | 6.35 | 285406 | 17703.90 | 5.41% |
| 2026-01-09 | 5.67 | 5.77 | 0.07 | 1.23% | 5.66 | 5.81 | 98793 | 5646.51 | 1.87% |
| 2026-01-08 | 5.62 | 5.70 | 0.08 | 1.42% | 5.57 | 5.72 | 102822 | 5821.79 | 1.95% |
| 2026-01-07 | 5.84 | 5.62 | -0.24 | -4.10% | 5.61 | 5.84 | 160919 | 9150.67 | 3.05% |
| 2026-01-06 | 5.65 | 5.86 | 0.21 | 3.72% | 5.62 | 5.88 | 195963 | 11311.29 | 3.71% |
| 2026-01-05 | 5.62 | 5.65 | 0.03 | 0.53% | 5.56 | 5.66 | 82200 | 4623.16 | 1.56% |
| 2025-12-31 | 5.60 | 5.62 | 0.00 | 0.00% | 5.53 | 5.65 | 76809 | 4294.72 | 1.45% |
| 2025-12-30 | 5.64 | 5.62 | -0.06 | -1.06% | 5.50 | 5.69 | 100150 | 5628.18 | 1.90% |
| 2025-12-29 | 5.71 | 5.68 | 0.00 | 0.00% | 5.59 | 5.73 | 75949 | 4300.12 | 1.44% |
| 2025-12-26 | 5.67 | 5.68 | 0.00 | 0.00% | 5.67 | 5.78 | 101807 | 5826.43 | 1.93% |
| 2025-12-25 | 5.63 | 5.68 | 0.04 | 0.71% | 5.57 | 5.72 | 81792 | 4618.84 | 1.55% |
| 2025-12-24 | 5.68 | 5.64 | 0.00 | 0.00% | 5.59 | 5.70 | 122556 | 6901.72 | 2.32% |
| 2025-12-23 | 5.74 | 5.64 | -0.03 | -0.53% | 5.61 | 5.74 | 103864 | 5868.46 | 1.97% |
| 2025-12-22 | 5.71 | 5.67 | -0.04 | -0.70% | 5.65 | 5.74 | 103838 | 5916.94 | 1.97% |
| 2025-12-19 | 5.55 | 5.71 | 0.18 | 3.25% | 5.48 | 5.72 | 173100 | 9753.17 | 3.28% |
| 2025-12-18 | 5.37 | 5.53 | 0.12 | 2.22% | 5.37 | 5.60 | 139827 | 7727.33 | 2.65% |
| 2025-12-17 | 5.39 | 5.41 | 0.04 | 0.74% | 5.24 | 5.43 | 123595 | 6617.04 | 2.34% |
| 2025-12-16 | 5.48 | 5.37 | -0.11 | -2.01% | 5.37 | 5.55 | 87659 | 4773.80 | 1.66% |
| 2025-12-15 | 5.44 | 5.48 | 0.02 | 0.37% | 5.39 | 5.51 | 87194 | 4770.00 | 1.65% |
| 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% |
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。
