| 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 | 3.11 | 3.11 | -0.04 | -1.27% | 3.08 | 3.15 | 706045 | 21965.14 | 4.41% |
| 2025-04-02 | 3.18 | 3.15 | -0.04 | -1.25% | 3.12 | 3.20 | 709014 | 22322.77 | 4.43% |
| 2025-04-01 | 3.27 | 3.19 | -0.08 | -2.45% | 3.18 | 3.27 | 830649 | 26598.13 | 5.19% |
| 2025-03-31 | 3.18 | 3.27 | 0.11 | 3.48% | 3.18 | 3.35 | 1356250 | 44464.26 | 8.47% |
| 2025-03-28 | 3.24 | 3.16 | -0.09 | -2.77% | 3.16 | 3.25 | 808465 | 25782.21 | 5.05% |
| 2025-03-27 | 3.26 | 3.25 | -0.04 | -1.22% | 3.23 | 3.32 | 753189 | 24599.28 | 4.71% |
| 2025-03-26 | 3.23 | 3.29 | 0.05 | 1.54% | 3.20 | 3.34 | 800529 | 26246.97 | 5.00% |
| 2025-03-25 | 3.31 | 3.24 | -0.06 | -1.82% | 3.23 | 3.35 | 770995 | 25325.38 | 4.82% |
| 2025-03-24 | 3.42 | 3.30 | -0.12 | -3.51% | 3.22 | 3.42 | 1155061 | 38082.02 | 7.22% |
| 2025-03-21 | 3.48 | 3.42 | -0.05 | -1.44% | 3.37 | 3.49 | 1090461 | 37100.31 | 6.81% |
| 2025-03-20 | 3.51 | 3.47 | -0.04 | -1.14% | 3.46 | 3.55 | 825399 | 28891.82 | 5.16% |
| 2025-03-19 | 3.58 | 3.51 | -0.09 | -2.50% | 3.50 | 3.60 | 1083420 | 38130.14 | 6.77% |
| 2025-03-18 | 3.59 | 3.60 | 0.03 | 0.84% | 3.55 | 3.66 | 1129855 | 40704.31 | 7.06% |
| 2025-03-17 | 3.51 | 3.57 | 0.00 | 0.00% | 3.51 | 3.64 | 1100352 | 39457.83 | 6.87% |
| 2025-03-14 | 3.55 | 3.57 | 0.03 | 0.85% | 3.50 | 3.64 | 1186212 | 42257.55 | 7.41% |
| 2025-03-13 | 3.65 | 3.54 | -0.14 | -3.80% | 3.51 | 3.66 | 1335599 | 47666.98 | 8.34% |
| 2025-03-12 | 3.72 | 3.68 | -0.04 | -1.08% | 3.68 | 3.78 | 1334780 | 49688.73 | 8.34% |
| 2025-03-11 | 3.62 | 3.72 | 0.04 | 1.09% | 3.58 | 3.76 | 1106536 | 40960.30 | 6.91% |
| 2025-03-10 | 3.70 | 3.68 | -0.04 | -1.08% | 3.64 | 3.72 | 1056823 | 38788.13 | 6.60% |
| 2025-03-07 | 3.75 | 3.72 | -0.11 | -2.87% | 3.70 | 3.87 | 1952370 | 73370.41 | 12.20% |
| 2025-03-06 | 3.67 | 3.83 | 0.13 | 3.51% | 3.65 | 3.94 | 2672571 | 102146.18 | 16.70% |
| 2025-03-05 | 3.66 | 3.70 | 0.05 | 1.37% | 3.53 | 3.75 | 1678570 | 60905.61 | 10.49% |
| 2025-03-04 | 3.63 | 3.65 | 0.02 | 0.55% | 3.57 | 3.69 | 1273096 | 46132.10 | 7.95% |
| 2025-03-03 | 3.65 | 3.63 | -0.11 | -2.94% | 3.49 | 3.82 | 1775590 | 64645.38 | 11.09% |
| 2025-02-28 | 3.93 | 3.74 | -0.28 | -6.97% | 3.72 | 3.94 | 2405888 | 91420.57 | 15.03% |
| 2025-02-27 | 3.80 | 4.02 | 0.21 | 5.51% | 3.74 | 4.18 | 3898849 | 155698.75 | 24.36% |
| 2025-02-26 | 3.77 | 3.81 | 0.02 | 0.53% | 3.72 | 3.88 | 1913844 | 72613.95 | 11.96% |
| 2025-02-25 | 3.71 | 3.79 | -0.17 | -4.29% | 3.71 | 3.89 | 2441780 | 92489.96 | 15.25% |
| 2025-02-24 | 4.00 | 3.96 | 0.03 | 0.76% | 3.93 | 4.10 | 2335262 | 93321.41 | 14.59% |
| 2025-02-21 | 3.88 | 3.93 | -0.02 | -0.51% | 3.84 | 4.04 | 2509357 | 98999.91 | 15.68% |
| 2025-02-20 | 4.11 | 3.95 | -0.23 | -5.50% | 3.91 | 4.12 | 3834470 | 152520.17 | 23.95% |
| 2025-02-19 | 4.12 | 4.18 | -0.17 | -3.91% | 3.95 | 4.34 | 4215682 | 174702.48 | 26.34% |
| 2025-02-18 | 4.40 | 4.35 | 0.11 | 2.59% | 4.03 | 4.56 | 7228651 | 310702.25 | 45.16% |
| 2025-02-17 | 4.23 | 4.24 | 0.39 | 10.13% | 4.00 | 4.24 | 2894974 | 121358.31 | 18.08% |
| 2025-02-14 | 4.00 | 3.85 | 0.00 | 0.00% | 3.84 | 4.15 | 5957752 | 236507.34 | 37.22% |
| 2025-02-13 | 3.47 | 3.85 | 0.35 | 10.00% | 3.44 | 3.85 | 4083640 | 148033.03 | 25.51% |
| 2025-02-12 | 3.34 | 3.50 | 0.11 | 3.24% | 3.31 | 3.60 | 3077068 | 107797.91 | 19.22% |
| 2025-02-11 | 3.49 | 3.39 | -0.09 | -2.59% | 3.37 | 3.51 | 2350306 | 80255.68 | 14.68% |
| 2025-02-10 | 3.34 | 3.48 | 0.19 | 5.78% | 3.34 | 3.52 | 3425353 | 118488.18 | 21.40% |
| 2025-02-07 | 3.27 | 3.29 | -0.03 | -0.90% | 3.20 | 3.40 | 2878726 | 95500.63 | 17.98% |
| 2025-02-06 | 3.18 | 3.32 | 0.14 | 4.40% | 3.08 | 3.40 | 2704318 | 87288.83 | 16.89% |
| 2025-02-05 | 3.04 | 3.18 | 0.18 | 6.00% | 3.03 | 3.21 | 1985895 | 62283.12 | 12.41% |
| 2025-01-27 | 3.18 | 3.00 | -0.16 | -5.06% | 3.00 | 3.21 | 1377902 | 42444.95 | 8.61% |
| 2025-01-24 | 3.15 | 3.16 | -0.07 | -2.17% | 3.06 | 3.29 | 1911660 | 60150.57 | 11.94% |
| 2025-01-23 | 3.37 | 3.23 | -0.22 | -6.38% | 3.20 | 3.46 | 2393706 | 80132.55 | 14.95% |
| 2025-01-22 | 3.30 | 3.45 | 0.13 | 3.92% | 3.18 | 3.54 | 2861276 | 95547.37 | 17.87% |
| 2025-01-21 | 3.39 | 3.32 | -0.11 | -3.21% | 3.23 | 3.44 | 2062011 | 68141.23 | 12.88% |
| 2025-01-20 | 3.52 | 3.43 | -0.01 | -0.29% | 3.37 | 3.56 | 1981008 | 68015.90 | 12.38% |
| 2025-01-17 | 3.53 | 3.44 | -0.17 | -4.71% | 3.43 | 3.58 | 2461601 | 85510.84 | 15.38% |
| 2025-01-16 | 3.58 | 3.61 | -0.01 | -0.28% | 3.48 | 3.80 | 4090817 | 148746.34 | 25.56% |
| 2025-01-15 | 3.55 | 3.62 | 0.12 | 3.43% | 3.51 | 3.76 | 4813136 | 174653.16 | 30.07% |
| 2025-01-14 | 3.24 | 3.50 | 0.32 | 10.06% | 3.22 | 3.50 | 3161810 | 107215.95 | 19.75% |
| 2025-01-13 | 3.18 | 3.18 | -0.16 | -4.79% | 3.05 | 3.26 | 2518754 | 79694.27 | 15.73% |
| 2025-01-10 | 3.43 | 3.34 | -0.09 | -2.62% | 3.31 | 3.60 | 3812208 | 132923.33 | 23.81% |
| 2025-01-09 | 3.43 | 3.43 | -0.12 | -3.38% | 3.35 | 3.59 | 4097031 | 141379.42 | 25.59% |
| 2025-01-08 | 3.20 | 3.55 | 0.32 | 9.91% | 3.20 | 3.55 | 5141112 | 174892.92 | 32.12% |
| 2025-01-07 | 2.94 | 3.23 | 0.29 | 9.86% | 2.93 | 3.23 | 4583010 | 144330.17 | 28.63% |
| 2025-01-06 | 3.02 | 2.94 | -0.14 | -4.55% | 2.91 | 3.16 | 2762902 | 82951.80 | 17.26% |
| 2025-01-03 | 3.40 | 3.08 | -0.29 | -8.61% | 3.06 | 3.40 | 3244856 | 102317.61 | 20.27% |
| 2025-01-02 | 3.17 | 3.37 | 0.14 | 4.33% | 3.11 | 3.53 | 4421009 | 147879.20 | 30.16% |
| 2024-12-31 | 3.50 | 3.23 | -0.29 | -8.24% | 3.22 | 3.69 | 3989009 | 135753.25 | 27.22% |
| 2024-12-30 | 3.82 | 3.52 | -0.36 | -9.28% | 3.50 | 3.86 | 4286314 | 154099.44 | 29.24% |
| 2024-12-27 | 3.73 | 3.88 | 0.07 | 1.84% | 3.61 | 4.01 | 4768838 | 183645.12 | 32.54% |
| 2024-12-26 | 3.74 | 3.81 | -0.32 | -7.75% | 3.72 | 4.07 | 6315960 | 240845.59 | 43.09% |
| 2024-12-25 | 4.13 | 4.13 | -0.46 | -10.02% | 4.13 | 4.43 | 6044918 | 253194.94 | 41.24% |
| 2024-12-24 | 4.59 | 4.59 | -0.51 | -10.00% | 4.59 | 4.72 | 1062600 | 48838.29 | 7.25% |
| 2024-12-23 | 5.10 | 5.10 | -0.57 | -10.05% | 5.10 | 5.45 | 3152562 | 163503.05 | 21.51% |
| 2024-12-20 | 5.43 | 5.67 | 0.52 | 10.10% | 5.36 | 5.67 | 3269028 | 183071.28 | 22.30% |
| 2024-12-19 | 4.51 | 5.15 | 0.47 | 10.04% | 4.41 | 5.15 | 6952724 | 346776.44 | 47.44% |
| 2024-12-18 | 4.60 | 4.68 | -0.07 | -1.47% | 4.45 | 5.20 | 5647304 | 274071.62 | 38.53% |
| 2024-12-17 | 4.51 | 4.75 | 0.23 | 5.09% | 4.15 | 4.91 | 6238048 | 284925.19 | 42.56% |
| 2024-12-16 | 4.95 | 4.52 | -0.01 | -0.22% | 4.52 | 4.98 | 3324961 | 161787.34 | 22.69% |
| 2024-12-13 | 4.08 | 4.53 | 0.41 | 9.95% | 4.05 | 4.53 | 3888486 | 170609.62 | 26.53% |
| 2024-12-12 | 4.20 | 4.12 | -0.17 | -3.96% | 4.06 | 4.25 | 3672530 | 151366.42 | 25.06% |
| 2024-12-11 | 3.98 | 4.29 | 0.22 | 5.41% | 3.80 | 4.46 | 5564174 | 229880.53 | 37.96% |
| 2024-12-10 | 3.90 | 4.07 | -0.02 | -0.49% | 3.90 | 4.36 | 5528713 | 225488.23 | 37.72% |
| 2024-12-09 | 4.09 | 4.09 | -0.45 | -9.91% | 4.09 | 4.23 | 1385492 | 56844.39 | 9.45% |
| 2024-12-06 | 4.86 | 4.54 | -0.20 | -4.22% | 4.44 | 5.20 | 7584230 | 372571.62 | 51.74% |
| 2024-12-05 | 4.42 | 4.74 | 0.43 | 9.98% | 4.01 | 4.74 | 7642585 | 337946.25 | 52.14% |
| 2024-12-04 | 4.00 | 4.31 | 0.39 | 9.95% | 3.99 | 4.31 | 3961465 | 167808.89 | 27.03% |
岭南股份(002717)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。
