| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 5.99 | 6.04 | 0.05 | 0.83% | 5.89 | 6.07 | 284220 | 17054.55 | 5.38% |
| 2025-06-25 | 5.99 | 5.99 | 0.00 | 0.00% | 5.90 | 6.02 | 211757 | 12606.41 | 4.01% |
| 2025-06-24 | 6.03 | 5.99 | -0.07 | -1.16% | 5.96 | 6.06 | 233012 | 13965.33 | 4.41% |
| 2025-06-23 | 5.91 | 6.06 | 0.15 | 2.54% | 5.86 | 6.09 | 193048 | 11622.47 | 3.66% |
| 2025-06-20 | 6.00 | 5.91 | -0.13 | -2.15% | 5.90 | 6.07 | 180717 | 10777.02 | 3.42% |
| 2025-06-19 | 6.26 | 6.04 | -0.27 | -4.28% | 6.01 | 6.26 | 293279 | 17892.86 | 5.55% |
| 2025-06-18 | 6.37 | 6.31 | -0.14 | -2.17% | 6.18 | 6.44 | 336874 | 21207.02 | 6.38% |
| 2025-06-17 | 6.80 | 6.45 | -0.49 | -7.06% | 6.43 | 6.80 | 477344 | 31280.48 | 9.04% |
| 2025-06-16 | 6.68 | 6.94 | 0.17 | 2.51% | 6.60 | 7.10 | 590514 | 40662.54 | 11.18% |
| 2025-06-13 | 6.81 | 6.77 | 0.10 | 1.50% | 6.66 | 6.99 | 680175 | 46352.55 | 12.88% |
| 2025-06-12 | 6.45 | 6.67 | 0.25 | 3.89% | 6.45 | 6.71 | 625566 | 41172.98 | 11.85% |
| 2025-06-11 | 6.45 | 6.42 | 0.04 | 0.63% | 6.37 | 6.62 | 383988 | 24856.04 | 7.27% |
| 2025-06-10 | 6.52 | 6.38 | -0.17 | -2.60% | 6.28 | 6.55 | 416726 | 26699.17 | 7.89% |
| 2025-06-09 | 6.39 | 6.55 | 0.09 | 1.39% | 6.35 | 6.56 | 388727 | 25181.88 | 7.36% |
| 2025-06-06 | 6.75 | 6.46 | -0.49 | -7.05% | 6.44 | 6.82 | 589048 | 38468.16 | 11.16% |
| 2025-06-05 | 7.47 | 6.95 | -0.59 | -7.82% | 6.79 | 7.47 | 929585 | 65426.59 | 17.61% |
| 2025-06-04 | 6.80 | 7.54 | 0.53 | 7.56% | 6.74 | 7.71 | 1048274 | 77022.34 | 19.85% |
| 2025-06-03 | 6.75 | 7.01 | 0.22 | 3.24% | 6.70 | 7.28 | 811459 | 56808.20 | 15.37% |
| 2025-05-30 | 7.06 | 6.79 | -0.19 | -2.72% | 6.78 | 7.41 | 874011 | 62017.64 | 16.55% |
| 2025-05-29 | 7.40 | 6.98 | -0.47 | -6.31% | 6.79 | 7.40 | 1011366 | 71207.48 | 19.15% |
| 2025-05-28 | 6.80 | 7.45 | 0.68 | 10.04% | 6.69 | 7.45 | 1164074 | 81285.05 | 22.05% |
| 2025-05-27 | 6.09 | 6.77 | 0.62 | 10.08% | 6.06 | 6.77 | 623659 | 40106.04 | 11.81% |
| 2025-05-26 | 5.92 | 6.15 | 0.14 | 2.33% | 5.88 | 6.29 | 624246 | 38337.85 | 11.82% |
| 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% |
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。
