| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 4.35 | 4.41 | 0.02 | 0.46% | 4.34 | 4.44 | 24267 | 1069.36 | 0.18% |
| 2025-04-02 | 4.40 | 4.39 | 0.01 | 0.23% | 4.37 | 4.42 | 24507 | 1077.77 | 0.18% |
| 2025-04-01 | 4.37 | 4.38 | 0.03 | 0.69% | 4.35 | 4.42 | 28352 | 1245.14 | 0.21% |
| 2025-03-31 | 4.45 | 4.35 | -0.11 | -2.47% | 4.32 | 4.46 | 40017 | 1752.93 | 0.29% |
| 2025-03-28 | 4.65 | 4.46 | -0.16 | -3.46% | 4.45 | 4.65 | 57275 | 2576.90 | 0.42% |
| 2025-03-27 | 4.61 | 4.62 | -0.02 | -0.43% | 4.56 | 4.70 | 55860 | 2586.60 | 0.41% |
| 2025-03-26 | 4.46 | 4.64 | 0.12 | 2.65% | 4.46 | 4.68 | 80865 | 3702.89 | 0.60% |
| 2025-03-25 | 4.60 | 4.52 | -0.05 | -1.09% | 4.42 | 4.60 | 156052 | 6991.82 | 1.15% |
| 2025-03-24 | 4.74 | 4.57 | -0.17 | -3.59% | 4.49 | 4.80 | 86743 | 4037.35 | 0.64% |
| 2025-03-21 | 4.78 | 4.74 | -0.06 | -1.25% | 4.71 | 4.83 | 53168 | 2527.25 | 0.39% |
| 2025-03-20 | 4.85 | 4.80 | -0.03 | -0.62% | 4.80 | 4.86 | 52900 | 2550.33 | 0.39% |
| 2025-03-19 | 4.88 | 4.83 | -0.04 | -0.82% | 4.80 | 4.88 | 57397 | 2769.89 | 0.42% |
| 2025-03-18 | 4.95 | 4.87 | -0.08 | -1.62% | 4.84 | 4.98 | 80477 | 3923.20 | 0.59% |
| 2025-03-17 | 5.07 | 4.95 | -0.13 | -2.56% | 4.89 | 5.09 | 185500 | 9214.59 | 1.37% |
| 2025-03-14 | 4.63 | 5.08 | 0.46 | 9.96% | 4.62 | 5.08 | 137988 | 6772.66 | 1.02% |
| 2025-03-13 | 4.67 | 4.62 | -0.03 | -0.65% | 4.55 | 4.69 | 58086 | 2684.73 | 0.43% |
| 2025-03-12 | 4.69 | 4.65 | -0.04 | -0.85% | 4.60 | 4.72 | 48720 | 2273.11 | 0.36% |
| 2025-03-11 | 4.63 | 4.69 | 0.02 | 0.43% | 4.60 | 4.75 | 71690 | 3353.93 | 0.53% |
| 2025-03-10 | 4.59 | 4.67 | 0.08 | 1.74% | 4.48 | 4.68 | 79169 | 3652.62 | 0.58% |
| 2025-03-07 | 4.65 | 4.59 | -0.06 | -1.29% | 4.56 | 4.70 | 39193 | 1813.94 | 0.29% |
| 2025-03-06 | 4.64 | 4.65 | 0.03 | 0.65% | 4.55 | 4.69 | 47874 | 2210.64 | 0.35% |
| 2025-03-05 | 4.83 | 4.62 | -0.21 | -4.35% | 4.57 | 4.84 | 78192 | 3635.51 | 0.58% |
| 2025-03-04 | 4.78 | 4.83 | 0.04 | 0.84% | 4.73 | 4.98 | 84710 | 4106.82 | 0.62% |
| 2025-03-03 | 4.67 | 4.79 | 0.15 | 3.23% | 4.61 | 4.83 | 89515 | 4242.16 | 0.66% |
| 2025-02-28 | 4.71 | 4.64 | -0.08 | -1.69% | 4.60 | 4.93 | 76931 | 3609.85 | 0.57% |
| 2025-02-27 | 4.73 | 4.72 | 0.00 | 0.00% | 4.64 | 4.75 | 37323 | 1754.74 | 0.27% |
| 2025-02-26 | 4.63 | 4.72 | 0.15 | 3.28% | 4.58 | 4.75 | 70309 | 3298.65 | 0.52% |
| 2025-02-25 | 4.62 | 4.57 | -0.05 | -1.08% | 4.54 | 4.66 | 35608 | 1638.51 | 0.26% |
| 2025-02-24 | 4.64 | 4.62 | 0.00 | 0.00% | 4.58 | 4.74 | 48198 | 2241.30 | 0.36% |
| 2025-02-21 | 4.68 | 4.62 | -0.04 | -0.86% | 4.53 | 4.68 | 42017 | 1926.71 | 0.31% |
| 2025-02-20 | 4.57 | 4.66 | 0.12 | 2.64% | 4.54 | 4.67 | 42790 | 1976.39 | 0.32% |
| 2025-02-19 | 4.47 | 4.54 | 0.04 | 0.89% | 4.47 | 4.56 | 39220 | 1775.40 | 0.29% |
| 2025-02-18 | 4.70 | 4.50 | -0.20 | -4.26% | 4.47 | 4.74 | 46321 | 2120.13 | 0.34% |
| 2025-02-17 | 4.65 | 4.70 | 0.05 | 1.08% | 4.61 | 4.76 | 47872 | 2249.31 | 0.35% |
| 2025-02-14 | 4.62 | 4.65 | 0.03 | 0.65% | 4.59 | 4.65 | 39743 | 1836.89 | 0.29% |
| 2025-02-13 | 4.62 | 4.62 | -0.01 | -0.22% | 4.58 | 4.66 | 40676 | 1882.05 | 0.30% |
| 2025-02-12 | 4.70 | 4.63 | -0.08 | -1.70% | 4.55 | 4.72 | 54691 | 2535.85 | 0.40% |
| 2025-02-11 | 4.75 | 4.71 | -0.04 | -0.84% | 4.63 | 4.77 | 69000 | 3236.25 | 0.51% |
| 2025-02-10 | 4.54 | 4.75 | 0.22 | 4.86% | 4.53 | 4.75 | 81586 | 3802.72 | 0.60% |
| 2025-02-07 | 4.57 | 4.53 | -0.03 | -0.66% | 4.48 | 4.65 | 103116 | 4714.71 | 0.76% |
| 2025-02-06 | 4.50 | 4.56 | 0.02 | 0.44% | 4.47 | 4.75 | 138586 | 6399.78 | 1.02% |
| 2025-02-05 | 4.41 | 4.54 | 0.19 | 4.37% | 4.33 | 4.56 | 88459 | 3962.26 | 0.65% |
| 2025-01-27 | 4.32 | 4.35 | 0.01 | 0.23% | 4.20 | 4.45 | 103089 | 4476.63 | 0.76% |
| 2025-01-24 | 4.21 | 4.34 | 0.09 | 2.12% | 4.19 | 4.68 | 198255 | 8833.73 | 1.46% |
| 2025-01-23 | 4.22 | 4.25 | 0.04 | 0.95% | 4.21 | 4.37 | 53240 | 2290.09 | 0.39% |
| 2025-01-22 | 4.24 | 4.21 | -0.06 | -1.41% | 4.16 | 4.25 | 45691 | 1919.77 | 0.34% |
| 2025-01-21 | 4.44 | 4.27 | -0.13 | -2.95% | 4.25 | 4.45 | 51813 | 2228.28 | 0.38% |
| 2025-01-20 | 4.37 | 4.40 | 0.08 | 1.85% | 4.25 | 4.47 | 65499 | 2878.64 | 0.48% |
| 2025-01-17 | 4.48 | 4.32 | -0.18 | -4.00% | 4.30 | 4.48 | 78099 | 3400.30 | 0.58% |
| 2025-01-16 | 4.47 | 4.50 | 0.00 | 0.00% | 4.39 | 4.70 | 122279 | 5588.72 | 0.90% |
| 2025-01-15 | 4.39 | 4.50 | 0.12 | 2.74% | 4.33 | 4.53 | 72818 | 3242.02 | 0.54% |
| 2025-01-14 | 4.14 | 4.38 | 0.24 | 5.80% | 4.12 | 4.38 | 58842 | 2521.44 | 0.43% |
| 2025-01-13 | 4.10 | 4.14 | -0.03 | -0.72% | 3.98 | 4.15 | 64596 | 2631.15 | 0.48% |
| 2025-01-10 | 4.45 | 4.17 | -0.32 | -7.13% | 4.17 | 4.53 | 106971 | 4657.16 | 0.79% |
| 2025-01-09 | 4.55 | 4.49 | -0.10 | -2.18% | 4.46 | 4.85 | 169698 | 7888.99 | 1.25% |
| 2025-01-08 | 4.48 | 4.59 | 0.09 | 2.00% | 4.43 | 4.73 | 96730 | 4436.91 | 0.71% |
| 2025-01-07 | 4.45 | 4.50 | 0.08 | 1.81% | 4.38 | 4.80 | 116713 | 5269.71 | 0.86% |
| 2025-01-06 | 4.26 | 4.42 | 0.14 | 3.27% | 4.06 | 4.43 | 83919 | 3575.98 | 0.62% |
| 2025-01-03 | 4.54 | 4.28 | -0.23 | -5.10% | 4.26 | 4.55 | 47276 | 2065.67 | 0.35% |
| 2025-01-02 | 4.44 | 4.51 | 0.04 | 0.89% | 4.44 | 4.70 | 62301 | 2848.70 | 0.46% |
| 2024-12-31 | 4.54 | 4.47 | -0.07 | -1.54% | 4.45 | 4.62 | 45548 | 2059.61 | 0.34% |
| 2024-12-30 | 4.67 | 4.54 | -0.10 | -2.16% | 4.43 | 4.67 | 67999 | 3066.10 | 0.50% |
| 2024-12-27 | 4.62 | 4.64 | 0.02 | 0.43% | 4.58 | 4.75 | 48618 | 2276.12 | 0.36% |
| 2024-12-26 | 4.60 | 4.62 | 0.00 | 0.00% | 4.60 | 4.70 | 37488 | 1740.53 | 0.28% |
| 2024-12-25 | 4.80 | 4.62 | -0.18 | -3.75% | 4.57 | 4.80 | 59266 | 2750.93 | 0.44% |
| 2024-12-24 | 4.88 | 4.80 | -0.10 | -2.04% | 4.67 | 4.93 | 71306 | 3413.66 | 0.53% |
| 2024-12-23 | 5.29 | 4.90 | -0.39 | -7.37% | 4.86 | 5.30 | 101247 | 5060.89 | 0.75% |
| 2024-12-20 | 5.30 | 5.29 | 0.03 | 0.57% | 5.23 | 5.35 | 59047 | 3124.85 | 0.43% |
| 2024-12-19 | 5.30 | 5.26 | -0.08 | -1.50% | 5.13 | 5.45 | 90809 | 4743.35 | 0.67% |
| 2024-12-18 | 5.37 | 5.34 | -0.03 | -0.56% | 5.20 | 5.42 | 66396 | 3529.34 | 0.49% |
| 2024-12-17 | 5.75 | 5.37 | -0.35 | -6.12% | 5.27 | 5.75 | 127635 | 6913.08 | 0.94% |
| 2024-12-16 | 5.81 | 5.72 | -0.02 | -0.35% | 5.66 | 5.89 | 103955 | 5993.22 | 0.77% |
| 2024-12-13 | 5.68 | 5.74 | 0.05 | 0.88% | 5.62 | 5.83 | 94111 | 5397.41 | 0.69% |
| 2024-12-12 | 5.60 | 5.69 | 0.09 | 1.61% | 5.54 | 5.71 | 69490 | 3907.01 | 0.51% |
| 2024-12-11 | 5.53 | 5.60 | 0.02 | 0.36% | 5.50 | 5.69 | 95080 | 5323.65 | 0.70% |
| 2024-12-10 | 5.47 | 5.58 | 0.21 | 3.91% | 5.39 | 5.58 | 127802 | 7018.82 | 0.94% |
| 2024-12-09 | 5.43 | 5.37 | -0.08 | -1.47% | 5.24 | 5.45 | 74044 | 3947.12 | 0.55% |
| 2024-12-06 | 5.26 | 5.45 | 0.16 | 3.02% | 5.25 | 5.57 | 88243 | 4755.99 | 0.65% |
| 2024-12-05 | 5.26 | 5.29 | 0.01 | 0.19% | 5.18 | 5.40 | 75880 | 4008.38 | 0.56% |
| 2024-12-04 | 5.28 | 5.28 | -0.02 | -0.38% | 5.20 | 5.53 | 111285 | 5965.77 | 0.82% |
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。
