| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 9.96 | 10.30 | 0.37 | 3.73% | 9.96 | 10.50 | 142279 | 14536.60 | 6.20% |
| 2025-03-31 | 9.83 | 9.93 | 0.03 | 0.30% | 9.72 | 9.98 | 79784 | 7863.85 | 3.47% |
| 2025-03-28 | 10.00 | 9.90 | 0.04 | 0.41% | 9.78 | 10.10 | 79794 | 7924.76 | 3.47% |
| 2025-03-27 | 9.90 | 9.86 | -0.07 | -0.70% | 9.68 | 9.95 | 64637 | 6356.80 | 2.81% |
| 2025-03-26 | 9.63 | 9.93 | 0.26 | 2.69% | 9.63 | 10.06 | 87335 | 8679.50 | 3.80% |
| 2025-03-25 | 9.72 | 9.67 | 0.00 | 0.00% | 9.50 | 9.84 | 80112 | 7743.13 | 3.49% |
| 2025-03-24 | 10.00 | 9.67 | -0.39 | -3.88% | 9.50 | 10.13 | 109652 | 10721.84 | 4.77% |
| 2025-03-21 | 10.51 | 10.06 | -0.54 | -5.09% | 10.05 | 10.60 | 181489 | 18585.46 | 7.90% |
| 2025-03-20 | 10.81 | 10.60 | -0.42 | -3.81% | 10.50 | 11.69 | 344285 | 37779.75 | 14.99% |
| 2025-03-19 | 10.37 | 11.02 | 0.55 | 5.25% | 10.37 | 11.52 | 331907 | 36435.69 | 14.45% |
| 2025-03-18 | 10.20 | 10.47 | 0.30 | 2.95% | 10.03 | 10.91 | 210428 | 21960.75 | 9.16% |
| 2025-03-17 | 10.18 | 10.17 | -0.08 | -0.78% | 10.04 | 10.42 | 134148 | 13653.70 | 5.84% |
| 2025-03-14 | 10.25 | 10.25 | 0.19 | 1.89% | 10.01 | 10.53 | 152028 | 15442.94 | 6.62% |
| 2025-03-13 | 9.82 | 10.06 | 0.24 | 2.44% | 9.82 | 10.40 | 157058 | 15909.71 | 6.84% |
| 2025-03-12 | 9.50 | 9.82 | 0.34 | 3.59% | 9.45 | 9.99 | 109921 | 10745.19 | 4.79% |
| 2025-03-11 | 9.20 | 9.48 | 0.23 | 2.49% | 9.10 | 9.50 | 72282 | 6740.88 | 3.15% |
| 2025-03-10 | 9.18 | 9.25 | 0.06 | 0.65% | 9.18 | 9.26 | 36762 | 3387.81 | 1.60% |
| 2025-03-07 | 9.26 | 9.19 | -0.07 | -0.76% | 9.18 | 9.29 | 28179 | 2601.81 | 1.23% |
| 2025-03-06 | 9.18 | 9.26 | 0.03 | 0.33% | 9.18 | 9.29 | 32373 | 2991.64 | 1.41% |
| 2025-03-05 | 9.26 | 9.23 | -0.06 | -0.65% | 9.08 | 9.31 | 38769 | 3552.94 | 1.69% |
| 2025-03-04 | 9.13 | 9.29 | 0.12 | 1.31% | 9.08 | 9.29 | 26530 | 2447.38 | 1.16% |
| 2025-03-03 | 9.12 | 9.17 | 0.04 | 0.44% | 9.10 | 9.28 | 43553 | 4015.36 | 1.90% |
| 2025-02-28 | 9.28 | 9.13 | -0.20 | -2.14% | 9.11 | 9.31 | 35235 | 3239.68 | 1.53% |
| 2025-02-27 | 9.31 | 9.33 | -0.01 | -0.11% | 9.13 | 9.36 | 46559 | 4314.28 | 2.03% |
| 2025-02-26 | 9.30 | 9.34 | 0.05 | 0.54% | 9.27 | 9.42 | 32114 | 2998.30 | 1.40% |
| 2025-02-25 | 9.35 | 9.29 | -0.16 | -1.69% | 9.26 | 9.51 | 32518 | 3043.91 | 1.42% |
| 2025-02-24 | 9.37 | 9.45 | 0.11 | 1.18% | 9.28 | 9.49 | 42179 | 3959.32 | 1.84% |
| 2025-02-21 | 9.49 | 9.34 | -0.17 | -1.79% | 9.29 | 9.50 | 38354 | 3582.12 | 1.67% |
| 2025-02-20 | 9.37 | 9.51 | 0.14 | 1.49% | 9.35 | 9.55 | 40724 | 3841.02 | 1.77% |
| 2025-02-19 | 9.29 | 9.37 | 0.08 | 0.86% | 9.28 | 9.39 | 23761 | 2221.32 | 1.03% |
| 2025-02-18 | 9.52 | 9.29 | -0.29 | -3.03% | 9.24 | 9.56 | 32244 | 3024.41 | 1.40% |
| 2025-02-17 | 9.50 | 9.58 | 0.01 | 0.10% | 9.34 | 9.72 | 41458 | 3940.85 | 1.81% |
| 2025-02-14 | 9.61 | 9.57 | 0.01 | 0.10% | 9.54 | 9.69 | 33265 | 3198.44 | 1.45% |
| 2025-02-13 | 9.70 | 9.56 | -0.18 | -1.85% | 9.53 | 9.79 | 41878 | 4035.72 | 1.82% |
| 2025-02-12 | 9.78 | 9.74 | -0.14 | -1.42% | 9.67 | 9.84 | 51668 | 5032.97 | 2.25% |
| 2025-02-11 | 9.70 | 9.88 | 0.22 | 2.28% | 9.69 | 9.97 | 82204 | 8100.32 | 3.58% |
| 2025-02-10 | 9.37 | 9.66 | 0.34 | 3.65% | 9.32 | 9.75 | 70192 | 6679.86 | 3.06% |
| 2025-02-07 | 9.30 | 9.32 | -0.01 | -0.11% | 9.23 | 9.45 | 51645 | 4832.83 | 2.25% |
| 2025-02-06 | 9.28 | 9.33 | -0.03 | -0.32% | 9.12 | 9.39 | 44291 | 4096.49 | 1.93% |
| 2025-02-05 | 9.40 | 9.36 | 0.08 | 0.86% | 9.28 | 9.56 | 55181 | 5169.44 | 2.40% |
| 2025-01-27 | 9.13 | 9.28 | 0.40 | 4.50% | 9.13 | 9.61 | 83496 | 7825.42 | 3.64% |
| 2025-01-24 | 8.85 | 8.88 | 0.08 | 0.91% | 8.69 | 8.90 | 27688 | 2435.55 | 1.21% |
| 2025-01-23 | 8.95 | 8.80 | -0.04 | -0.45% | 8.80 | 9.00 | 39388 | 3515.90 | 1.72% |
| 2025-01-22 | 8.96 | 8.84 | -0.13 | -1.45% | 8.79 | 8.96 | 21219 | 1876.87 | 0.92% |
| 2025-01-21 | 9.13 | 8.97 | -0.15 | -1.64% | 8.90 | 9.21 | 23668 | 2125.63 | 1.03% |
| 2025-01-20 | 9.00 | 9.12 | 0.25 | 2.82% | 8.81 | 9.22 | 37994 | 3449.31 | 1.65% |
| 2025-01-17 | 8.99 | 8.87 | -0.15 | -1.66% | 8.81 | 9.01 | 22610 | 2007.74 | 0.98% |
| 2025-01-16 | 8.93 | 9.02 | 0.11 | 1.23% | 8.91 | 9.10 | 26064 | 2349.91 | 1.13% |
| 2025-01-15 | 9.06 | 8.91 | -0.08 | -0.89% | 8.86 | 9.06 | 23500 | 2100.77 | 1.02% |
| 2025-01-14 | 8.71 | 8.99 | 0.32 | 3.69% | 8.71 | 9.00 | 36328 | 3230.12 | 1.58% |
| 2025-01-13 | 8.60 | 8.67 | -0.02 | -0.23% | 8.42 | 8.68 | 30472 | 2613.41 | 1.33% |
| 2025-01-10 | 8.90 | 8.69 | -0.21 | -2.36% | 8.68 | 9.01 | 31512 | 2794.63 | 1.37% |
| 2025-01-09 | 8.91 | 8.90 | -0.07 | -0.78% | 8.72 | 9.04 | 23452 | 2096.53 | 1.02% |
| 2025-01-08 | 9.01 | 8.97 | -0.04 | -0.44% | 8.76 | 9.11 | 23548 | 2102.34 | 1.03% |
| 2025-01-07 | 8.88 | 9.01 | 0.14 | 1.58% | 8.75 | 9.02 | 26374 | 2340.43 | 1.15% |
| 2025-01-06 | 8.93 | 8.87 | -0.06 | -0.67% | 8.47 | 9.04 | 40150 | 3525.78 | 1.75% |
| 2025-01-03 | 9.58 | 8.93 | -0.59 | -6.20% | 8.90 | 9.61 | 54884 | 5033.08 | 2.39% |
| 2025-01-02 | 9.33 | 9.52 | 0.13 | 1.38% | 9.30 | 9.77 | 69311 | 6651.65 | 3.02% |
| 2024-12-31 | 9.37 | 9.39 | 0.04 | 0.43% | 9.34 | 9.71 | 51595 | 4912.85 | 2.25% |
| 2024-12-30 | 9.63 | 9.35 | -0.36 | -3.71% | 9.32 | 9.69 | 35103 | 3295.30 | 1.53% |
| 2024-12-27 | 9.44 | 9.71 | 0.26 | 2.75% | 9.36 | 9.78 | 36859 | 3561.61 | 1.60% |
| 2024-12-26 | 9.31 | 9.45 | 0.07 | 0.75% | 9.31 | 9.59 | 32392 | 3071.18 | 1.41% |
| 2024-12-25 | 9.68 | 9.38 | -0.40 | -4.09% | 9.25 | 9.79 | 46527 | 4368.84 | 2.03% |
| 2024-12-24 | 9.70 | 9.78 | 0.04 | 0.41% | 9.61 | 9.84 | 45506 | 4420.55 | 1.98% |
| 2024-12-23 | 10.09 | 9.74 | -0.39 | -3.85% | 9.66 | 10.11 | 61400 | 6020.31 | 2.67% |
| 2024-12-20 | 9.99 | 10.13 | 0.11 | 1.10% | 9.97 | 10.27 | 45705 | 4638.18 | 1.99% |
| 2024-12-19 | 9.97 | 10.02 | -0.07 | -0.69% | 9.81 | 10.10 | 53317 | 5297.59 | 2.32% |
| 2024-12-18 | 9.78 | 10.09 | 0.22 | 2.23% | 9.73 | 10.20 | 84601 | 8468.67 | 3.68% |
| 2024-12-17 | 10.24 | 9.87 | -0.44 | -4.27% | 9.72 | 10.38 | 116499 | 11611.00 | 5.07% |
| 2024-12-16 | 10.27 | 10.31 | -0.05 | -0.48% | 10.22 | 10.44 | 86742 | 8933.84 | 3.78% |
| 2024-12-13 | 10.39 | 10.36 | -0.02 | -0.19% | 10.26 | 10.57 | 119709 | 12412.06 | 5.21% |
| 2024-12-12 | 10.36 | 10.38 | 0.13 | 1.27% | 10.10 | 10.45 | 124085 | 12740.62 | 5.40% |
| 2024-12-11 | 9.86 | 10.25 | 0.34 | 3.43% | 9.78 | 10.35 | 167264 | 16929.85 | 7.28% |
| 2024-12-10 | 9.78 | 9.91 | 0.33 | 3.44% | 9.61 | 10.22 | 156865 | 15487.67 | 6.83% |
| 2024-12-09 | 9.64 | 9.58 | -0.07 | -0.73% | 9.48 | 9.67 | 81152 | 7765.54 | 3.53% |
| 2024-12-06 | 9.58 | 9.65 | 0.10 | 1.05% | 9.47 | 9.78 | 106289 | 10215.17 | 4.63% |
| 2024-12-05 | 9.13 | 9.55 | 0.44 | 4.83% | 9.13 | 9.98 | 197579 | 18988.19 | 8.60% |
| 2024-12-04 | 9.24 | 9.11 | -0.17 | -1.83% | 9.08 | 9.35 | 66801 | 6146.79 | 2.91% |
| 2024-12-03 | 9.36 | 9.28 | -0.02 | -0.22% | 9.22 | 9.42 | 76098 | 7080.40 | 3.31% |
| 2024-12-02 | 9.03 | 9.30 | 0.33 | 3.68% | 8.98 | 9.54 | 143858 | 13342.70 | 6.26% |
萃华珠宝(002731)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。
