| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
