| 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 | 4.76 | 4.81 | 0.11 | 2.34% | 4.68 | 4.82 | 115294 | 5511.46 | 2.79% |
| 2026-03-24 | 4.64 | 4.70 | 0.20 | 4.44% | 4.46 | 4.71 | 186963 | 8613.53 | 4.52% |
| 2026-03-23 | 4.72 | 4.50 | -0.34 | -7.02% | 4.40 | 4.75 | 194114 | 8926.91 | 4.69% |
| 2026-03-20 | 5.07 | 4.84 | -0.22 | -4.35% | 4.83 | 5.11 | 131786 | 6484.28 | 3.19% |
| 2026-03-19 | 5.22 | 5.06 | -0.16 | -3.07% | 5.03 | 5.23 | 79292 | 4055.56 | 1.92% |
| 2026-03-18 | 5.15 | 5.22 | 0.07 | 1.36% | 5.09 | 5.24 | 93190 | 4814.67 | 2.25% |
| 2026-03-17 | 5.27 | 5.15 | -0.09 | -1.72% | 5.12 | 5.29 | 79865 | 4161.00 | 1.93% |
| 2026-03-16 | 5.26 | 5.24 | -0.02 | -0.38% | 5.19 | 5.33 | 78795 | 4140.35 | 1.91% |
| 2026-03-13 | 5.20 | 5.26 | 0.04 | 0.77% | 5.18 | 5.33 | 73322 | 3866.99 | 1.77% |
| 2026-03-12 | 5.30 | 5.22 | -0.06 | -1.14% | 5.20 | 5.33 | 69579 | 3655.46 | 1.68% |
| 2026-03-11 | 5.31 | 5.28 | -0.02 | -0.38% | 5.23 | 5.34 | 68546 | 3620.78 | 1.66% |
| 2026-03-10 | 5.22 | 5.30 | 0.10 | 1.92% | 5.20 | 5.32 | 85412 | 4504.48 | 2.07% |
| 2026-03-09 | 5.17 | 5.20 | -0.05 | -0.95% | 5.12 | 5.28 | 100743 | 5227.35 | 2.44% |
| 2026-03-06 | 5.01 | 5.25 | 0.24 | 4.79% | 4.97 | 5.26 | 97172 | 5019.87 | 2.35% |
| 2026-03-05 | 5.07 | 5.01 | 0.06 | 1.21% | 4.97 | 5.10 | 68178 | 3429.62 | 1.65% |
| 2026-03-04 | 4.94 | 4.95 | -0.05 | -1.00% | 4.89 | 5.03 | 89774 | 4448.11 | 2.17% |
| 2026-03-03 | 5.07 | 5.00 | -0.05 | -0.99% | 4.99 | 5.16 | 127328 | 6488.92 | 3.08% |
| 2026-03-02 | 5.15 | 5.05 | -0.23 | -4.36% | 4.99 | 5.18 | 144569 | 7338.03 | 3.50% |
| 2026-02-27 | 5.22 | 5.28 | 0.04 | 0.76% | 5.19 | 5.28 | 81507 | 4267.52 | 1.97% |
| 2026-02-26 | 5.21 | 5.24 | 0.03 | 0.58% | 5.19 | 5.27 | 88096 | 4607.24 | 2.13% |
| 2026-02-25 | 5.25 | 5.21 | -0.04 | -0.76% | 5.19 | 5.33 | 84675 | 4446.94 | 2.05% |
| 2026-02-24 | 5.16 | 5.25 | 0.11 | 2.14% | 5.15 | 5.28 | 82236 | 4293.46 | 1.99% |
| 2026-02-13 | 5.15 | 5.14 | 0.02 | 0.39% | 5.10 | 5.20 | 68598 | 3534.07 | 1.66% |
| 2026-02-12 | 5.23 | 5.12 | -0.09 | -1.73% | 5.10 | 5.24 | 88231 | 4540.68 | 2.13% |
| 2026-02-11 | 5.25 | 5.21 | -0.04 | -0.76% | 5.19 | 5.28 | 81188 | 4254.40 | 1.96% |
| 2026-02-10 | 5.28 | 5.25 | 0.01 | 0.19% | 5.21 | 5.32 | 80310 | 4230.51 | 1.94% |
| 2026-02-09 | 5.26 | 5.24 | 0.03 | 0.58% | 5.19 | 5.27 | 100243 | 5250.53 | 2.42% |
| 2026-02-06 | 5.19 | 5.21 | 0.04 | 0.77% | 5.12 | 5.28 | 118262 | 6178.26 | 2.86% |
| 2026-02-05 | 5.16 | 5.17 | 0.03 | 0.58% | 5.11 | 5.22 | 111114 | 5760.07 | 2.69% |
| 2026-02-04 | 5.05 | 5.14 | 0.05 | 0.98% | 5.05 | 5.16 | 96704 | 4958.84 | 2.34% |
| 2026-02-03 | 5.13 | 5.09 | 0.05 | 0.99% | 5.02 | 5.14 | 120465 | 6113.77 | 2.91% |
| 2026-02-02 | 5.04 | 5.04 | -0.03 | -0.59% | 5.03 | 5.17 | 163136 | 8334.08 | 3.95% |
| 2026-01-30 | 4.90 | 5.07 | 0.15 | 3.05% | 4.90 | 5.07 | 137653 | 6910.15 | 3.33% |
| 2026-01-29 | 4.98 | 4.92 | -0.06 | -1.20% | 4.87 | 5.01 | 146817 | 7268.87 | 3.55% |
| 2026-01-28 | 5.04 | 4.98 | -0.05 | -0.99% | 4.95 | 5.05 | 91826 | 4579.91 | 2.22% |
| 2026-01-27 | 5.03 | 5.03 | -0.03 | -0.59% | 4.89 | 5.05 | 114644 | 5701.05 | 2.77% |
| 2026-01-26 | 5.07 | 5.06 | 0.04 | 0.80% | 4.97 | 5.09 | 105778 | 5315.37 | 2.56% |
| 2026-01-23 | 5.05 | 5.02 | 0.00 | 0.00% | 4.98 | 5.05 | 66627 | 3338.40 | 1.61% |
| 2026-01-22 | 4.98 | 5.02 | 0.06 | 1.21% | 4.94 | 5.02 | 102316 | 5111.17 | 2.47% |
| 2026-01-21 | 4.91 | 4.96 | 0.02 | 0.40% | 4.87 | 4.98 | 94493 | 4667.23 | 2.29% |
| 2026-01-20 | 4.87 | 4.94 | 0.07 | 1.44% | 4.84 | 4.97 | 119490 | 5885.06 | 2.89% |
| 2026-01-19 | 4.77 | 4.87 | 0.10 | 2.10% | 4.74 | 4.87 | 84816 | 4094.88 | 2.05% |
| 2026-01-16 | 4.78 | 4.77 | 0.00 | 0.00% | 4.71 | 4.80 | 82550 | 3921.72 | 2.00% |
| 2026-01-15 | 4.79 | 4.77 | -0.02 | -0.42% | 4.73 | 4.82 | 79467 | 3792.25 | 1.92% |
| 2026-01-14 | 4.84 | 4.79 | -0.03 | -0.62% | 4.72 | 4.87 | 121084 | 5816.68 | 2.93% |
| 2026-01-13 | 4.82 | 4.82 | 0.00 | 0.00% | 4.79 | 4.89 | 123152 | 5967.63 | 2.98% |
| 2026-01-12 | 4.78 | 4.82 | 0.04 | 0.84% | 4.75 | 4.83 | 110192 | 5283.89 | 2.67% |
| 2026-01-09 | 4.76 | 4.78 | 0.04 | 0.84% | 4.68 | 4.78 | 112349 | 5318.97 | 2.72% |
| 2026-01-08 | 4.66 | 4.74 | 0.09 | 1.94% | 4.61 | 4.76 | 157428 | 7398.85 | 3.81% |
| 2026-01-07 | 4.76 | 4.65 | -0.11 | -2.31% | 4.63 | 4.76 | 147794 | 6917.38 | 3.57% |
| 2026-01-06 | 4.80 | 4.76 | -0.05 | -1.04% | 4.74 | 4.84 | 180120 | 8624.27 | 4.36% |
| 2026-01-05 | 4.83 | 4.81 | -0.01 | -0.21% | 4.77 | 4.88 | 137203 | 6632.27 | 3.32% |
| 2025-12-31 | 4.87 | 4.82 | -0.04 | -0.82% | 4.79 | 4.87 | 83142 | 4016.71 | 2.01% |
| 2025-12-30 | 4.97 | 4.86 | -0.10 | -2.02% | 4.83 | 4.98 | 129860 | 6353.79 | 3.14% |
| 2025-12-29 | 5.03 | 4.96 | 0.02 | 0.40% | 4.89 | 5.07 | 188896 | 9344.36 | 4.57% |
| 2025-12-26 | 4.87 | 4.94 | 0.05 | 1.02% | 4.83 | 5.23 | 223594 | 11153.41 | 5.41% |
| 2025-12-25 | 4.81 | 4.89 | 0.08 | 1.66% | 4.80 | 4.92 | 77808 | 3796.48 | 1.88% |
| 2025-12-24 | 4.82 | 4.81 | 0.02 | 0.42% | 4.75 | 4.83 | 69532 | 3335.32 | 1.68% |
| 2025-12-23 | 4.88 | 4.79 | -0.08 | -1.64% | 4.76 | 4.89 | 80871 | 3883.50 | 1.96% |
| 2025-12-22 | 4.97 | 4.87 | -0.09 | -1.81% | 4.84 | 5.02 | 101997 | 5003.35 | 2.47% |
| 2025-12-19 | 4.77 | 4.96 | 0.19 | 3.98% | 4.73 | 4.98 | 107355 | 5252.36 | 2.60% |
| 2025-12-18 | 4.63 | 4.77 | 0.13 | 2.80% | 4.61 | 4.79 | 124754 | 5918.91 | 3.02% |
| 2025-12-17 | 4.62 | 4.64 | 0.02 | 0.43% | 4.56 | 4.67 | 82486 | 3809.58 | 2.00% |
| 2025-12-16 | 4.72 | 4.62 | -0.12 | -2.53% | 4.62 | 4.77 | 92186 | 4302.59 | 2.23% |
| 2025-12-15 | 4.64 | 4.74 | 0.11 | 2.38% | 4.57 | 4.77 | 95161 | 4479.70 | 2.30% |
| 2025-12-12 | 4.75 | 4.63 | -0.08 | -1.70% | 4.61 | 4.78 | 132910 | 6231.67 | 3.21% |
| 2025-12-11 | 4.89 | 4.71 | -0.16 | -3.29% | 4.70 | 4.89 | 124904 | 5949.50 | 3.02% |
| 2025-12-10 | 4.93 | 4.87 | -0.08 | -1.62% | 4.87 | 5.01 | 68035 | 3356.84 | 1.65% |
| 2025-12-09 | 4.94 | 4.95 | 0.00 | 0.00% | 4.87 | 5.03 | 76814 | 3813.58 | 1.86% |
| 2025-12-08 | 4.95 | 4.95 | 0.00 | 0.00% | 4.94 | 5.02 | 76265 | 3793.29 | 1.84% |
| 2025-12-05 | 4.91 | 4.95 | 0.01 | 0.20% | 4.85 | 4.98 | 76041 | 3738.95 | 1.84% |
| 2025-12-04 | 5.00 | 4.94 | -0.06 | -1.20% | 4.90 | 5.03 | 91402 | 4532.79 | 2.21% |
| 2025-12-03 | 5.02 | 5.00 | -0.04 | -0.79% | 4.94 | 5.05 | 81687 | 4080.65 | 1.98% |
| 2025-12-02 | 4.98 | 5.04 | 0.05 | 1.00% | 4.90 | 5.05 | 84792 | 4230.42 | 2.05% |
| 2025-12-01 | 5.05 | 4.99 | -0.05 | -0.99% | 4.97 | 5.11 | 105555 | 5328.52 | 2.55% |
| 2025-11-28 | 5.00 | 5.04 | 0.06 | 1.20% | 4.88 | 5.05 | 85974 | 4285.09 | 2.08% |
| 2025-11-27 | 4.95 | 4.98 | 0.04 | 0.81% | 4.90 | 5.03 | 86865 | 4325.36 | 2.10% |
| 2025-11-26 | 4.93 | 4.94 | 0.01 | 0.20% | 4.90 | 5.03 | 94745 | 4692.22 | 2.29% |
| 2025-11-25 | 4.89 | 4.93 | 0.06 | 1.23% | 4.84 | 4.97 | 84890 | 4181.01 | 2.05% |
| 2025-11-24 | 4.90 | 4.87 | 0.05 | 1.04% | 4.82 | 4.94 | 163157 | 7964.57 | 3.95% |
乔治白(002687)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。
