| 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 | 5.11 | 5.18 | 0.12 | 2.37% | 5.06 | 5.19 | 75913 | 3903.80 | 0.56% |
| 2026-03-24 | 4.96 | 5.06 | 0.23 | 4.76% | 4.86 | 5.07 | 113892 | 5651.27 | 0.84% |
| 2026-03-23 | 5.13 | 4.83 | -0.39 | -7.47% | 4.81 | 5.14 | 175509 | 8674.86 | 1.29% |
| 2026-03-20 | 5.22 | 5.22 | 0.01 | 0.19% | 5.20 | 5.39 | 166754 | 8832.24 | 1.23% |
| 2026-03-19 | 5.35 | 5.21 | -0.17 | -3.16% | 5.18 | 5.36 | 116159 | 6087.07 | 0.86% |
| 2026-03-18 | 5.24 | 5.38 | 0.15 | 2.87% | 5.24 | 5.51 | 169102 | 9062.59 | 1.25% |
| 2026-03-17 | 5.35 | 5.23 | -0.10 | -1.88% | 5.22 | 5.37 | 103128 | 5455.31 | 0.76% |
| 2026-03-16 | 5.28 | 5.33 | 0.05 | 0.95% | 5.22 | 5.33 | 108640 | 5740.70 | 0.80% |
| 2026-03-13 | 5.38 | 5.28 | -0.11 | -2.04% | 5.24 | 5.39 | 151751 | 8072.05 | 1.12% |
| 2026-03-12 | 5.69 | 5.39 | -0.27 | -4.77% | 5.38 | 5.69 | 177833 | 9724.46 | 1.31% |
| 2026-03-11 | 5.74 | 5.66 | -0.07 | -1.22% | 5.64 | 5.82 | 161501 | 9237.45 | 1.19% |
| 2026-03-10 | 5.58 | 5.73 | 0.20 | 3.62% | 5.55 | 5.83 | 225564 | 12889.50 | 1.66% |
| 2026-03-09 | 5.77 | 5.53 | -0.34 | -5.79% | 5.34 | 5.77 | 266969 | 14661.81 | 1.97% |
| 2026-03-06 | 5.76 | 5.87 | 0.11 | 1.91% | 5.68 | 5.88 | 171045 | 9955.11 | 1.26% |
| 2026-03-05 | 5.89 | 5.76 | -0.02 | -0.35% | 5.74 | 5.93 | 183267 | 10679.94 | 1.35% |
| 2026-03-04 | 5.74 | 5.78 | -0.04 | -0.69% | 5.62 | 5.80 | 207522 | 11903.66 | 1.53% |
| 2026-03-03 | 5.97 | 5.82 | -0.10 | -1.69% | 5.82 | 6.04 | 233309 | 13828.70 | 1.72% |
| 2026-03-02 | 6.12 | 5.92 | -0.25 | -4.05% | 5.85 | 6.15 | 239659 | 14253.99 | 1.77% |
| 2026-02-27 | 6.09 | 6.17 | 0.02 | 0.33% | 6.04 | 6.27 | 314242 | 19388.03 | 2.31% |
| 2026-02-26 | 6.21 | 6.15 | 0.00 | 0.00% | 6.02 | 6.39 | 620520 | 38312.62 | 4.57% |
| 2026-02-25 | 5.58 | 6.15 | 0.56 | 10.02% | 5.56 | 6.15 | 311863 | 18462.21 | 2.30% |
| 2026-02-24 | 5.52 | 5.59 | 0.09 | 1.64% | 5.51 | 5.74 | 182218 | 10227.16 | 1.34% |
| 2026-02-13 | 5.85 | 5.50 | -0.13 | -2.31% | 5.48 | 5.88 | 246174 | 13746.27 | 1.81% |
| 2026-02-12 | 5.80 | 5.63 | -0.18 | -3.10% | 5.62 | 5.90 | 253952 | 14526.60 | 1.87% |
| 2026-02-11 | 5.97 | 5.81 | -0.17 | -2.84% | 5.80 | 5.97 | 263946 | 15471.14 | 1.94% |
| 2026-02-10 | 6.01 | 5.98 | -0.01 | -0.17% | 5.96 | 6.19 | 406335 | 24618.17 | 2.99% |
| 2026-02-09 | 5.81 | 5.99 | 0.19 | 3.28% | 5.78 | 6.12 | 455945 | 27091.83 | 3.36% |
| 2026-02-06 | 5.72 | 5.80 | 0.05 | 0.87% | 5.64 | 5.94 | 343798 | 19954.35 | 2.53% |
| 2026-02-05 | 5.69 | 5.75 | -0.03 | -0.52% | 5.64 | 5.93 | 364152 | 21118.09 | 2.68% |
| 2026-02-04 | 5.73 | 5.78 | 0.03 | 0.52% | 5.68 | 6.05 | 487612 | 28378.10 | 3.59% |
| 2026-02-03 | 5.88 | 5.75 | -0.04 | -0.69% | 5.65 | 5.99 | 639864 | 37003.03 | 4.71% |
| 2026-02-02 | 5.26 | 5.79 | 0.53 | 10.08% | 5.22 | 5.79 | 240133 | 13541.52 | 1.77% |
| 2026-01-30 | 5.50 | 5.26 | -0.37 | -6.57% | 5.20 | 5.51 | 456448 | 24146.90 | 3.36% |
| 2026-01-29 | 5.11 | 5.63 | 0.51 | 9.96% | 5.07 | 5.63 | 372304 | 20307.29 | 2.74% |
| 2026-01-28 | 5.22 | 5.12 | -0.10 | -1.92% | 5.10 | 5.24 | 83025 | 4270.74 | 0.61% |
| 2026-01-27 | 5.28 | 5.22 | -0.06 | -1.14% | 5.10 | 5.35 | 141652 | 7374.90 | 1.04% |
| 2026-01-26 | 5.35 | 5.28 | -0.07 | -1.31% | 5.23 | 5.38 | 113849 | 6025.22 | 0.84% |
| 2026-01-23 | 5.39 | 5.35 | -0.05 | -0.93% | 5.31 | 5.39 | 108808 | 5815.48 | 0.80% |
| 2026-01-22 | 5.36 | 5.40 | -0.04 | -0.74% | 5.32 | 5.42 | 155656 | 8342.08 | 1.15% |
| 2026-01-21 | 5.30 | 5.44 | 0.13 | 2.45% | 5.27 | 5.77 | 266392 | 14604.79 | 1.96% |
| 2026-01-20 | 5.30 | 5.31 | -0.01 | -0.19% | 5.22 | 5.36 | 101868 | 5392.38 | 0.75% |
| 2026-01-19 | 5.21 | 5.32 | 0.11 | 2.11% | 5.20 | 5.32 | 145290 | 7665.53 | 1.07% |
| 2026-01-16 | 5.33 | 5.21 | -0.12 | -2.25% | 5.17 | 5.38 | 148985 | 7797.12 | 1.10% |
| 2026-01-15 | 5.38 | 5.33 | -0.08 | -1.48% | 5.28 | 5.42 | 103484 | 5513.75 | 0.76% |
| 2026-01-14 | 5.33 | 5.41 | 0.06 | 1.12% | 5.30 | 5.50 | 162549 | 8794.13 | 1.20% |
| 2026-01-13 | 5.50 | 5.35 | -0.15 | -2.73% | 5.34 | 5.57 | 192020 | 10469.45 | 1.41% |
| 2026-01-12 | 5.44 | 5.50 | 0.06 | 1.10% | 5.37 | 5.53 | 213384 | 11667.33 | 1.57% |
| 2026-01-09 | 5.58 | 5.44 | 0.00 | 0.00% | 5.42 | 5.70 | 184162 | 10131.11 | 1.36% |
| 2026-01-08 | 5.45 | 5.44 | -0.01 | -0.18% | 5.36 | 5.45 | 123997 | 6714.05 | 0.91% |
| 2026-01-07 | 5.48 | 5.45 | -0.06 | -1.09% | 5.38 | 5.51 | 142371 | 7726.59 | 1.05% |
| 2026-01-06 | 5.48 | 5.51 | 0.03 | 0.55% | 5.38 | 5.57 | 246404 | 13461.60 | 1.82% |
| 2026-01-05 | 5.34 | 5.48 | 0.15 | 2.81% | 5.28 | 5.53 | 240093 | 13031.83 | 1.77% |
| 2025-12-31 | 5.28 | 5.33 | 0.04 | 0.76% | 5.28 | 5.61 | 189633 | 10172.29 | 1.40% |
| 2025-12-30 | 5.29 | 5.29 | -0.01 | -0.19% | 5.18 | 5.36 | 157730 | 8326.34 | 1.16% |
| 2025-12-29 | 5.30 | 5.30 | 0.01 | 0.19% | 5.26 | 5.38 | 166615 | 8835.00 | 1.23% |
| 2025-12-26 | 5.25 | 5.29 | 0.03 | 0.57% | 5.17 | 5.40 | 253787 | 13379.53 | 1.87% |
| 2025-12-25 | 5.25 | 5.26 | 0.06 | 1.15% | 5.22 | 5.40 | 315004 | 16691.28 | 2.32% |
| 2025-12-24 | 5.10 | 5.20 | -0.05 | -0.95% | 5.10 | 5.24 | 276880 | 14362.05 | 2.04% |
| 2025-12-23 | 5.45 | 5.25 | -0.14 | -2.60% | 5.11 | 5.45 | 625673 | 32728.13 | 4.61% |
| 2025-12-22 | 4.88 | 5.39 | 0.49 | 10.00% | 4.85 | 5.39 | 357843 | 18628.56 | 2.64% |
| 2025-12-19 | 4.71 | 4.90 | 0.18 | 3.81% | 4.69 | 4.91 | 139580 | 6742.78 | 1.03% |
| 2025-12-18 | 4.70 | 4.72 | 0.01 | 0.21% | 4.68 | 4.80 | 90488 | 4301.61 | 0.67% |
| 2025-12-17 | 4.69 | 4.71 | 0.02 | 0.43% | 4.62 | 4.73 | 74894 | 3501.97 | 0.55% |
| 2025-12-16 | 4.72 | 4.69 | -0.06 | -1.26% | 4.68 | 4.76 | 70323 | 3319.77 | 0.52% |
| 2025-12-15 | 4.72 | 4.75 | 0.02 | 0.42% | 4.69 | 4.78 | 76419 | 3624.28 | 0.56% |
| 2025-12-12 | 4.84 | 4.73 | -0.11 | -2.27% | 4.70 | 4.87 | 141706 | 6766.67 | 1.04% |
| 2025-12-11 | 5.09 | 4.84 | -0.24 | -4.72% | 4.83 | 5.12 | 176306 | 8702.47 | 1.30% |
| 2025-12-10 | 5.06 | 5.08 | 0.02 | 0.40% | 4.99 | 5.12 | 94724 | 4779.62 | 0.70% |
| 2025-12-09 | 5.07 | 5.06 | -0.01 | -0.20% | 5.02 | 5.09 | 81735 | 4134.77 | 0.60% |
| 2025-12-08 | 5.12 | 5.07 | -0.05 | -0.98% | 5.07 | 5.14 | 87766 | 4466.67 | 0.65% |
| 2025-12-05 | 5.07 | 5.12 | 0.05 | 0.99% | 4.96 | 5.12 | 117679 | 5938.85 | 0.87% |
| 2025-12-04 | 5.12 | 5.07 | -0.06 | -1.17% | 5.05 | 5.17 | 111559 | 5679.80 | 0.82% |
| 2025-12-03 | 5.21 | 5.13 | -0.06 | -1.16% | 5.10 | 5.22 | 110194 | 5659.06 | 0.81% |
| 2025-12-02 | 5.14 | 5.19 | 0.02 | 0.39% | 5.09 | 5.21 | 137363 | 7090.69 | 1.01% |
| 2025-12-01 | 5.25 | 5.17 | -0.05 | -0.96% | 5.07 | 5.27 | 146612 | 7619.60 | 1.08% |
| 2025-11-28 | 5.17 | 5.22 | 0.05 | 0.97% | 5.13 | 5.25 | 174609 | 9044.06 | 1.29% |
| 2025-11-27 | 5.21 | 5.17 | -0.07 | -1.34% | 5.15 | 5.30 | 177339 | 9215.23 | 1.31% |
| 2025-11-26 | 5.20 | 5.24 | 0.03 | 0.58% | 5.20 | 5.34 | 254823 | 13422.73 | 1.88% |
| 2025-11-25 | 5.06 | 5.21 | 0.16 | 3.17% | 5.06 | 5.55 | 274228 | 14290.36 | 2.02% |
| 2025-11-24 | 5.04 | 5.05 | 0.06 | 1.20% | 4.94 | 5.08 | 144407 | 7251.75 | 1.06% |
珠江钢琴(002678)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。
