| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 4.77 | 4.76 | 0.01 | 0.21% | 4.74 | 4.81 | 77497 | 3697.93 | 1.87% |
| 2025-08-15 | 4.78 | 4.75 | -0.03 | -0.63% | 4.74 | 4.82 | 96420 | 4602.10 | 2.33% |
| 2025-08-14 | 4.90 | 4.78 | -0.09 | -1.85% | 4.73 | 4.90 | 107765 | 5185.14 | 2.61% |
| 2025-08-13 | 4.91 | 4.87 | -0.03 | -0.61% | 4.86 | 4.92 | 66389 | 3240.19 | 1.61% |
| 2025-08-12 | 4.93 | 4.90 | 0.00 | 0.00% | 4.88 | 4.94 | 54308 | 2663.11 | 1.31% |
| 2025-08-11 | 4.94 | 4.90 | -0.01 | -0.20% | 4.89 | 4.94 | 81685 | 4015.26 | 1.98% |
| 2025-08-08 | 4.90 | 4.91 | 0.03 | 0.61% | 4.84 | 4.92 | 67613 | 3298.00 | 1.63% |
| 2025-08-07 | 4.92 | 4.88 | -0.03 | -0.61% | 4.87 | 4.92 | 65317 | 3194.89 | 1.58% |
| 2025-08-06 | 4.91 | 4.91 | 0.01 | 0.20% | 4.85 | 4.92 | 62009 | 3028.50 | 1.50% |
| 2025-08-05 | 4.83 | 4.90 | 0.08 | 1.66% | 4.83 | 4.92 | 91346 | 4463.72 | 2.21% |
| 2025-08-04 | 4.79 | 4.82 | 0.02 | 0.42% | 4.72 | 4.82 | 70451 | 3377.02 | 1.70% |
| 2025-08-01 | 4.77 | 4.80 | 0.06 | 1.27% | 4.71 | 4.82 | 75999 | 3640.10 | 1.84% |
| 2025-07-31 | 4.84 | 4.74 | -0.09 | -1.86% | 4.72 | 4.84 | 86475 | 4120.71 | 2.09% |
| 2025-07-30 | 4.81 | 4.83 | 0.02 | 0.42% | 4.77 | 4.85 | 65615 | 3154.28 | 1.59% |
| 2025-07-29 | 4.86 | 4.81 | -0.05 | -1.03% | 4.78 | 4.91 | 79010 | 3811.65 | 1.91% |
| 2025-07-28 | 4.88 | 4.86 | -0.01 | -0.21% | 4.84 | 4.94 | 76848 | 3753.56 | 1.86% |
| 2025-07-25 | 4.83 | 4.87 | 0.05 | 1.04% | 4.80 | 4.89 | 88220 | 4276.10 | 2.13% |
| 2025-07-24 | 4.76 | 4.82 | 0.06 | 1.26% | 4.73 | 4.83 | 91209 | 4378.76 | 2.21% |
| 2025-07-23 | 4.77 | 4.76 | -0.01 | -0.21% | 4.74 | 4.81 | 74194 | 3537.58 | 1.79% |
| 2025-07-22 | 4.81 | 4.77 | -0.04 | -0.83% | 4.74 | 4.84 | 81633 | 3895.15 | 1.97% |
| 2025-07-21 | 4.76 | 4.81 | 0.07 | 1.48% | 4.73 | 4.84 | 79784 | 3828.84 | 1.93% |
| 2025-07-18 | 4.77 | 4.74 | -0.01 | -0.21% | 4.69 | 4.77 | 66842 | 3152.79 | 1.62% |
| 2025-07-17 | 4.77 | 4.75 | -0.02 | -0.42% | 4.70 | 4.81 | 56888 | 2706.08 | 1.38% |
| 2025-07-16 | 4.74 | 4.77 | 0.04 | 0.85% | 4.70 | 4.81 | 74297 | 3544.08 | 1.80% |
| 2025-07-15 | 4.82 | 4.73 | -0.09 | -1.87% | 4.66 | 4.82 | 78392 | 3695.32 | 1.90% |
| 2025-07-14 | 4.76 | 4.82 | 0.06 | 1.26% | 4.75 | 4.84 | 58116 | 2792.67 | 1.41% |
| 2025-07-11 | 4.78 | 4.76 | -0.02 | -0.42% | 4.72 | 4.80 | 66591 | 3169.78 | 1.61% |
| 2025-07-10 | 4.72 | 4.78 | 0.06 | 1.27% | 4.71 | 4.79 | 71539 | 3397.68 | 1.73% |
| 2025-07-09 | 4.71 | 4.72 | 0.02 | 0.43% | 4.70 | 4.75 | 57893 | 2734.83 | 1.40% |
| 2025-07-08 | 4.71 | 4.70 | -0.02 | -0.42% | 4.68 | 4.76 | 56380 | 2653.97 | 1.36% |
| 2025-07-07 | 4.66 | 4.72 | 0.06 | 1.29% | 4.64 | 4.72 | 68817 | 3232.62 | 1.66% |
| 2025-07-04 | 4.73 | 4.66 | -0.05 | -1.06% | 4.64 | 4.73 | 62607 | 2925.86 | 1.51% |
| 2025-07-03 | 4.70 | 4.71 | 0.03 | 0.64% | 4.68 | 4.73 | 57594 | 2714.38 | 1.39% |
| 2025-07-02 | 4.67 | 4.68 | 0.00 | 0.00% | 4.63 | 4.71 | 66184 | 3094.10 | 1.60% |
| 2025-07-01 | 4.66 | 4.68 | 0.04 | 0.86% | 4.63 | 4.70 | 87324 | 4076.35 | 2.11% |
| 2025-06-30 | 4.65 | 4.64 | 0.03 | 0.65% | 4.60 | 4.67 | 57578 | 2674.43 | 1.39% |
| 2025-06-27 | 4.57 | 4.61 | 0.04 | 0.88% | 4.54 | 4.63 | 65000 | 2983.46 | 1.57% |
| 2025-06-26 | 4.61 | 4.57 | -0.04 | -0.87% | 4.54 | 4.63 | 54946 | 2514.07 | 1.33% |
| 2025-06-25 | 4.55 | 4.61 | 0.08 | 1.77% | 4.51 | 4.61 | 74922 | 3426.64 | 1.81% |
| 2025-06-24 | 4.42 | 4.53 | 0.13 | 2.95% | 4.39 | 4.55 | 78388 | 3521.96 | 1.90% |
| 2025-06-23 | 4.34 | 4.40 | 0.06 | 1.38% | 4.26 | 4.41 | 95428 | 4159.30 | 2.31% |
| 2025-06-20 | 4.38 | 4.34 | -0.04 | -0.91% | 4.33 | 4.41 | 75437 | 3293.70 | 1.82% |
| 2025-06-19 | 4.48 | 4.38 | -0.12 | -2.67% | 4.35 | 4.50 | 64901 | 2863.19 | 1.57% |
| 2025-06-18 | 4.55 | 4.50 | -0.08 | -1.75% | 4.45 | 4.58 | 90680 | 4077.73 | 2.20% |
| 2025-06-17 | 4.59 | 4.58 | 0.01 | 0.22% | 4.55 | 4.60 | 65996 | 3015.87 | 1.60% |
| 2025-06-16 | 4.54 | 4.57 | 0.03 | 0.66% | 4.50 | 4.62 | 68256 | 3121.40 | 1.65% |
| 2025-06-13 | 4.61 | 4.54 | -0.09 | -1.94% | 4.51 | 4.63 | 70906 | 3226.80 | 1.72% |
| 2025-06-12 | 4.65 | 4.63 | -0.03 | -0.64% | 4.57 | 4.67 | 74947 | 3457.61 | 1.82% |
| 2025-06-11 | 4.59 | 4.66 | 0.05 | 1.08% | 4.57 | 4.67 | 86293 | 4004.93 | 2.09% |
| 2025-06-10 | 4.62 | 4.61 | 0.00 | 0.00% | 4.52 | 4.63 | 87819 | 4037.00 | 2.13% |
| 2025-06-09 | 4.55 | 4.61 | 0.07 | 1.54% | 4.54 | 4.61 | 70656 | 3238.31 | 1.71% |
| 2025-06-06 | 4.50 | 4.54 | 0.04 | 0.89% | 4.47 | 4.56 | 54963 | 2483.68 | 1.33% |
| 2025-06-05 | 4.57 | 4.50 | -0.07 | -1.53% | 4.47 | 4.58 | 60512 | 2741.02 | 1.47% |
| 2025-06-04 | 4.52 | 4.57 | 0.06 | 1.33% | 4.51 | 4.57 | 75284 | 3424.45 | 1.82% |
| 2025-06-03 | 4.47 | 4.51 | 0.05 | 1.12% | 4.42 | 4.56 | 82922 | 3741.04 | 2.01% |
| 2025-05-30 | 4.53 | 4.46 | -0.05 | -1.11% | 4.44 | 4.53 | 55650 | 2491.93 | 1.35% |
| 2025-05-29 | 4.50 | 4.51 | 0.01 | 0.22% | 4.47 | 4.54 | 59276 | 2676.00 | 1.44% |
| 2025-05-28 | 4.47 | 4.50 | 0.01 | 0.22% | 4.46 | 4.51 | 58506 | 2625.39 | 1.42% |
| 2025-05-27 | 4.42 | 4.49 | 0.06 | 1.35% | 4.40 | 4.50 | 74719 | 3338.43 | 1.81% |
| 2025-05-26 | 4.46 | 4.43 | 0.00 | 0.00% | 4.40 | 4.50 | 68724 | 3055.53 | 1.66% |
| 2025-05-23 | 4.47 | 4.43 | -0.06 | -1.34% | 4.41 | 4.52 | 79880 | 3573.90 | 1.93% |
| 2025-05-22 | 4.53 | 4.49 | -0.06 | -1.32% | 4.47 | 4.61 | 82274 | 3722.16 | 1.99% |
| 2025-05-21 | 4.56 | 4.55 | -0.01 | -0.22% | 4.52 | 4.58 | 70381 | 3199.10 | 1.70% |
| 2025-05-20 | 4.53 | 4.56 | 0.03 | 0.66% | 4.49 | 4.58 | 75570 | 3429.12 | 1.83% |
| 2025-05-19 | 4.47 | 4.53 | 0.07 | 1.57% | 4.44 | 4.53 | 83664 | 3764.32 | 2.03% |
| 2025-05-16 | 4.47 | 4.46 | -0.01 | -0.22% | 4.41 | 4.48 | 74284 | 3306.85 | 1.80% |
| 2025-05-15 | 4.44 | 4.47 | 0.04 | 0.90% | 4.40 | 4.50 | 89943 | 4010.62 | 2.18% |
| 2025-05-14 | 4.44 | 4.43 | -0.02 | -0.45% | 4.35 | 4.45 | 81446 | 3579.79 | 1.97% |
| 2025-05-13 | 4.45 | 4.45 | 0.01 | 0.23% | 4.42 | 4.49 | 80942 | 3605.02 | 1.96% |
| 2025-05-12 | 4.49 | 4.44 | -0.03 | -0.67% | 4.43 | 4.53 | 78881 | 3518.40 | 1.91% |
| 2025-05-09 | 4.45 | 4.47 | 0.02 | 0.45% | 4.44 | 4.49 | 85244 | 3802.19 | 2.06% |
| 2025-05-08 | 4.42 | 4.45 | 0.02 | 0.45% | 4.39 | 4.48 | 69345 | 3084.54 | 1.68% |
| 2025-05-07 | 4.42 | 4.43 | 0.04 | 0.91% | 4.40 | 4.46 | 79400 | 3518.06 | 1.92% |
| 2025-05-06 | 4.37 | 4.39 | 0.07 | 1.62% | 4.34 | 4.39 | 78645 | 3436.18 | 1.91% |
| 2025-04-30 | 4.32 | 4.32 | 0.01 | 0.23% | 4.31 | 4.37 | 70908 | 3080.82 | 1.72% |
| 2025-04-29 | 4.24 | 4.31 | 0.06 | 1.41% | 4.20 | 4.34 | 84541 | 3638.29 | 2.05% |
| 2025-04-28 | 4.28 | 4.25 | -0.06 | -1.39% | 4.20 | 4.32 | 71814 | 3049.11 | 1.74% |
| 2025-04-25 | 4.32 | 4.31 | 0.00 | 0.00% | 4.29 | 4.35 | 62044 | 2682.26 | 1.50% |
| 2025-04-24 | 4.30 | 4.31 | 0.02 | 0.47% | 4.26 | 4.34 | 68013 | 2925.85 | 1.65% |
| 2025-04-23 | 4.31 | 4.29 | -0.02 | -0.46% | 4.27 | 4.37 | 75782 | 3264.47 | 1.84% |
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。
