| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 5.14 | 4.82 | -0.33 | -6.41% | 4.78 | 5.17 | 177332 | 8701.34 | 4.29% |
| 2025-11-20 | 5.20 | 5.15 | -0.02 | -0.39% | 5.04 | 5.22 | 147224 | 7549.94 | 3.56% |
| 2025-11-19 | 5.26 | 5.17 | -0.09 | -1.71% | 5.13 | 5.30 | 111826 | 5809.05 | 2.70% |
| 2025-11-18 | 5.28 | 5.26 | -0.02 | -0.38% | 5.20 | 5.31 | 81799 | 4289.15 | 1.98% |
| 2025-11-17 | 5.26 | 5.28 | 0.05 | 0.96% | 5.20 | 5.29 | 97737 | 5133.69 | 2.36% |
| 2025-11-14 | 5.16 | 5.23 | 0.04 | 0.77% | 5.16 | 5.28 | 91587 | 4802.47 | 2.22% |
| 2025-11-13 | 5.16 | 5.19 | 0.05 | 0.97% | 5.11 | 5.21 | 93707 | 4837.76 | 2.27% |
| 2025-11-12 | 5.10 | 5.14 | 0.05 | 0.98% | 5.09 | 5.15 | 82731 | 4242.03 | 2.00% |
| 2025-11-11 | 5.07 | 5.09 | 0.05 | 0.99% | 5.04 | 5.11 | 75947 | 3859.80 | 1.84% |
| 2025-11-10 | 5.04 | 5.04 | 0.00 | 0.00% | 5.00 | 5.07 | 89885 | 4528.50 | 2.17% |
| 2025-11-07 | 5.02 | 5.04 | 0.01 | 0.20% | 4.98 | 5.08 | 110583 | 5569.77 | 2.67% |
| 2025-11-06 | 5.03 | 5.03 | 0.01 | 0.20% | 4.95 | 5.03 | 77401 | 3870.27 | 1.87% |
| 2025-11-05 | 4.94 | 5.02 | 0.05 | 1.01% | 4.90 | 5.03 | 99405 | 4968.39 | 2.40% |
| 2025-11-04 | 4.91 | 4.97 | 0.09 | 1.84% | 4.87 | 5.00 | 134375 | 6655.58 | 3.25% |
| 2025-11-03 | 4.83 | 4.88 | 0.07 | 1.46% | 4.79 | 4.91 | 111791 | 5453.76 | 2.70% |
| 2025-10-31 | 4.75 | 4.81 | 0.09 | 1.91% | 4.73 | 4.82 | 122878 | 5882.69 | 2.97% |
| 2025-10-30 | 4.76 | 4.72 | -0.01 | -0.21% | 4.70 | 4.78 | 77750 | 3689.66 | 1.88% |
| 2025-10-29 | 4.78 | 4.73 | -0.05 | -1.05% | 4.67 | 4.78 | 73079 | 3446.01 | 1.77% |
| 2025-10-28 | 4.75 | 4.78 | 0.05 | 1.06% | 4.68 | 4.79 | 70817 | 3364.01 | 1.71% |
| 2025-10-27 | 4.76 | 4.73 | -0.01 | -0.21% | 4.70 | 4.78 | 74267 | 3522.30 | 1.80% |
| 2025-10-24 | 4.79 | 4.74 | -0.04 | -0.84% | 4.73 | 4.79 | 68007 | 3228.86 | 1.64% |
| 2025-10-23 | 4.76 | 4.78 | 0.06 | 1.27% | 4.71 | 4.78 | 88350 | 4195.57 | 2.14% |
| 2025-10-22 | 4.70 | 4.72 | -0.01 | -0.21% | 4.69 | 4.77 | 84033 | 3980.00 | 2.03% |
| 2025-10-21 | 4.61 | 4.73 | 0.12 | 2.60% | 4.59 | 4.74 | 105029 | 4920.81 | 2.54% |
| 2025-10-20 | 4.56 | 4.61 | 0.07 | 1.54% | 4.52 | 4.61 | 83907 | 3837.07 | 2.03% |
| 2025-10-17 | 4.53 | 4.54 | -0.01 | -0.22% | 4.51 | 4.61 | 66325 | 3024.58 | 1.60% |
| 2025-10-16 | 4.61 | 4.55 | -0.05 | -1.09% | 4.53 | 4.61 | 61073 | 2788.92 | 1.48% |
| 2025-10-15 | 4.54 | 4.60 | 0.04 | 0.88% | 4.54 | 4.62 | 75051 | 3445.16 | 1.82% |
| 2025-10-14 | 4.53 | 4.56 | 0.07 | 1.56% | 4.48 | 4.58 | 100474 | 4573.72 | 2.43% |
| 2025-10-13 | 4.32 | 4.49 | -0.07 | -1.54% | 4.32 | 4.51 | 92908 | 4137.41 | 2.25% |
| 2025-10-10 | 4.47 | 4.56 | 0.09 | 2.01% | 4.44 | 4.58 | 84947 | 3860.87 | 2.05% |
| 2025-10-09 | 4.55 | 4.47 | -0.05 | -1.11% | 4.44 | 4.55 | 65183 | 2913.86 | 1.58% |
| 2025-09-30 | 4.57 | 4.52 | -0.05 | -1.09% | 4.51 | 4.58 | 48210 | 2185.34 | 1.17% |
| 2025-09-29 | 4.51 | 4.57 | 0.05 | 1.11% | 4.44 | 4.58 | 75446 | 3420.30 | 1.82% |
| 2025-09-26 | 4.47 | 4.52 | 0.05 | 1.12% | 4.41 | 4.55 | 61065 | 2755.06 | 1.48% |
| 2025-09-25 | 4.55 | 4.47 | -0.09 | -1.97% | 4.45 | 4.58 | 53777 | 2422.79 | 1.30% |
| 2025-09-24 | 4.40 | 4.56 | 0.12 | 2.70% | 4.37 | 4.57 | 91419 | 4117.76 | 2.21% |
| 2025-09-23 | 4.52 | 4.44 | -0.07 | -1.55% | 4.30 | 4.52 | 99958 | 4389.95 | 2.42% |
| 2025-09-22 | 4.59 | 4.51 | -0.08 | -1.74% | 4.48 | 4.60 | 75282 | 3401.03 | 1.82% |
| 2025-09-19 | 4.61 | 4.59 | -0.01 | -0.22% | 4.51 | 4.62 | 76019 | 3463.59 | 1.84% |
| 2025-09-18 | 4.68 | 4.60 | -0.08 | -1.71% | 4.57 | 4.69 | 70500 | 3269.72 | 1.71% |
| 2025-09-17 | 4.73 | 4.68 | -0.05 | -1.06% | 4.66 | 4.75 | 59661 | 2805.12 | 1.44% |
| 2025-09-16 | 4.64 | 4.73 | 0.08 | 1.72% | 4.63 | 4.73 | 87442 | 4103.98 | 2.11% |
| 2025-09-15 | 4.66 | 4.65 | -0.01 | -0.21% | 4.59 | 4.67 | 63290 | 2928.03 | 1.53% |
| 2025-09-12 | 4.73 | 4.66 | -0.04 | -0.85% | 4.63 | 4.74 | 54738 | 2553.25 | 1.32% |
| 2025-09-11 | 4.68 | 4.70 | 0.04 | 0.86% | 4.59 | 4.70 | 73087 | 3398.15 | 1.77% |
| 2025-09-10 | 4.66 | 4.66 | 0.02 | 0.43% | 4.62 | 4.68 | 43691 | 2035.43 | 1.06% |
| 2025-09-09 | 4.65 | 4.64 | -0.01 | -0.22% | 4.62 | 4.67 | 65003 | 3019.51 | 1.57% |
| 2025-09-08 | 4.61 | 4.65 | 0.06 | 1.31% | 4.57 | 4.65 | 82359 | 3804.61 | 1.99% |
| 2025-09-05 | 4.61 | 4.59 | -0.01 | -0.22% | 4.54 | 4.64 | 96005 | 4403.52 | 2.32% |
| 2025-09-04 | 4.51 | 4.60 | 0.11 | 2.45% | 4.49 | 4.65 | 121083 | 5571.80 | 2.93% |
| 2025-09-03 | 4.59 | 4.49 | -0.11 | -2.39% | 4.48 | 4.61 | 77992 | 3550.33 | 1.89% |
| 2025-09-02 | 4.58 | 4.60 | 0.03 | 0.66% | 4.47 | 4.62 | 107086 | 4862.14 | 2.59% |
| 2025-09-01 | 4.55 | 4.57 | 0.03 | 0.66% | 4.48 | 4.63 | 96578 | 4408.93 | 2.34% |
| 2025-08-29 | 4.61 | 4.54 | -0.08 | -1.73% | 4.53 | 4.63 | 74225 | 3391.44 | 1.80% |
| 2025-08-28 | 4.63 | 4.62 | -0.01 | -0.22% | 4.48 | 4.70 | 139195 | 6379.13 | 3.37% |
| 2025-08-27 | 4.85 | 4.63 | -0.21 | -4.34% | 4.63 | 4.85 | 171858 | 8137.70 | 4.16% |
| 2025-08-26 | 4.79 | 4.84 | 0.06 | 1.26% | 4.75 | 4.88 | 97935 | 4732.01 | 2.37% |
| 2025-08-25 | 4.80 | 4.78 | -0.03 | -0.62% | 4.76 | 4.86 | 103550 | 4962.18 | 2.50% |
| 2025-08-22 | 4.87 | 4.81 | -0.08 | -1.64% | 4.75 | 4.90 | 105885 | 5082.88 | 2.56% |
| 2025-08-21 | 4.88 | 4.89 | 0.03 | 0.62% | 4.83 | 4.91 | 83345 | 4064.35 | 2.02% |
| 2025-08-20 | 4.84 | 4.86 | 0.02 | 0.41% | 4.75 | 4.86 | 86452 | 4168.02 | 2.09% |
| 2025-08-19 | 4.75 | 4.84 | 0.08 | 1.68% | 4.69 | 4.84 | 116636 | 5587.85 | 2.82% |
| 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% |
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。
