| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 10.69 | 11.15 | -0.41 | -3.55% | 10.69 | 11.42 | 478916 | 52204.77 | 20.85% |
| 2026-02-02 | 11.56 | 11.56 | -1.28 | -9.97% | 11.56 | 11.56 | 57039 | 6593.71 | 2.48% |
| 2026-01-30 | 12.84 | 12.84 | -1.43 | -10.02% | 12.84 | 13.19 | 221791 | 28494.71 | 9.66% |
| 2026-01-29 | 15.65 | 14.27 | -1.59 | -10.03% | 14.27 | 15.77 | 654705 | 95406.95 | 28.51% |
| 2026-01-28 | 15.00 | 15.86 | 1.09 | 7.38% | 14.68 | 16.20 | 559851 | 86720.29 | 24.38% |
| 2026-01-27 | 14.50 | 14.77 | -0.39 | -2.57% | 14.50 | 15.32 | 463505 | 68738.21 | 20.18% |
| 2026-01-26 | 14.50 | 15.16 | 1.27 | 9.14% | 14.45 | 15.28 | 662973 | 99431.22 | 28.87% |
| 2026-01-23 | 13.60 | 13.89 | 0.57 | 4.28% | 13.59 | 14.48 | 323524 | 45084.34 | 14.09% |
| 2026-01-22 | 13.28 | 13.32 | -0.24 | -1.77% | 13.20 | 13.45 | 150343 | 19974.26 | 6.55% |
| 2026-01-21 | 13.14 | 13.56 | 0.48 | 3.67% | 13.09 | 13.63 | 233105 | 31153.95 | 10.15% |
| 2026-01-20 | 12.96 | 13.08 | -0.02 | -0.15% | 12.81 | 13.15 | 124786 | 16185.38 | 5.43% |
| 2026-01-19 | 12.76 | 13.10 | 0.41 | 3.23% | 12.75 | 13.15 | 143864 | 18726.30 | 6.26% |
| 2026-01-16 | 13.05 | 12.69 | -0.31 | -2.38% | 12.66 | 13.05 | 122536 | 15684.99 | 5.34% |
| 2026-01-15 | 13.13 | 13.00 | -0.16 | -1.22% | 12.95 | 13.27 | 137335 | 17961.96 | 5.98% |
| 2026-01-14 | 12.97 | 13.16 | 0.20 | 1.54% | 12.94 | 13.47 | 227785 | 29947.92 | 9.92% |
| 2026-01-13 | 12.86 | 12.96 | 0.11 | 0.86% | 12.86 | 13.28 | 225171 | 29508.50 | 9.80% |
| 2026-01-12 | 12.88 | 12.85 | 0.09 | 0.71% | 12.76 | 12.95 | 158006 | 20296.62 | 6.88% |
| 2026-01-09 | 12.58 | 12.76 | 0.18 | 1.43% | 12.55 | 12.76 | 93481 | 11830.75 | 4.07% |
| 2026-01-08 | 12.49 | 12.58 | 0.03 | 0.24% | 12.45 | 12.69 | 91887 | 11559.16 | 4.00% |
| 2026-01-07 | 12.89 | 12.55 | -0.32 | -2.49% | 12.52 | 12.89 | 133917 | 16974.99 | 5.83% |
| 2026-01-06 | 12.75 | 12.87 | 0.20 | 1.58% | 12.74 | 13.14 | 135488 | 17519.69 | 5.90% |
| 2026-01-05 | 12.66 | 12.67 | 0.11 | 0.88% | 12.56 | 12.73 | 102528 | 12979.41 | 4.46% |
| 2025-12-31 | 12.73 | 12.56 | -0.17 | -1.34% | 12.55 | 12.78 | 78479 | 9920.63 | 3.42% |
| 2025-12-30 | 12.85 | 12.73 | -0.29 | -2.23% | 12.67 | 12.90 | 102766 | 13120.81 | 4.47% |
| 2025-12-29 | 13.58 | 13.02 | -0.51 | -3.77% | 13.00 | 13.70 | 154414 | 20301.27 | 6.72% |
| 2025-12-26 | 13.22 | 13.53 | 0.49 | 3.76% | 13.17 | 14.19 | 216315 | 29591.79 | 9.42% |
| 2025-12-25 | 13.11 | 13.04 | -0.14 | -1.06% | 12.89 | 13.11 | 72707 | 9443.08 | 3.17% |
| 2025-12-24 | 13.33 | 13.18 | -0.15 | -1.13% | 13.10 | 13.42 | 87682 | 11584.85 | 3.82% |
| 2025-12-23 | 13.21 | 13.33 | 0.20 | 1.52% | 13.08 | 13.40 | 112926 | 14968.23 | 4.92% |
| 2025-12-22 | 13.14 | 13.13 | 0.17 | 1.31% | 12.94 | 13.18 | 66584 | 8703.49 | 2.90% |
| 2025-12-19 | 12.88 | 12.96 | 0.11 | 0.86% | 12.68 | 13.01 | 67788 | 8732.86 | 2.95% |
| 2025-12-18 | 12.73 | 12.85 | 0.06 | 0.47% | 12.67 | 13.09 | 70699 | 9135.72 | 3.08% |
| 2025-12-17 | 12.56 | 12.79 | 0.34 | 2.73% | 12.39 | 12.81 | 68941 | 8682.63 | 3.00% |
| 2025-12-16 | 12.84 | 12.45 | -0.41 | -3.19% | 12.43 | 12.93 | 60553 | 7624.53 | 2.64% |
| 2025-12-15 | 12.70 | 12.86 | -0.08 | -0.62% | 12.60 | 12.91 | 73244 | 9375.07 | 3.19% |
| 2025-12-12 | 13.11 | 12.94 | -0.04 | -0.31% | 12.89 | 13.31 | 80666 | 10509.88 | 3.51% |
| 2025-12-11 | 13.38 | 12.98 | -0.33 | -2.48% | 12.94 | 13.47 | 77916 | 10250.94 | 3.39% |
| 2025-12-10 | 13.39 | 13.31 | -0.08 | -0.60% | 13.22 | 13.52 | 57394 | 7644.02 | 2.50% |
| 2025-12-09 | 13.60 | 13.39 | -0.35 | -2.55% | 13.35 | 13.62 | 85013 | 11439.47 | 3.70% |
| 2025-12-08 | 13.50 | 13.74 | 0.19 | 1.40% | 13.41 | 13.79 | 82660 | 11273.35 | 3.60% |
| 2025-12-05 | 13.46 | 13.55 | 0.09 | 0.67% | 13.33 | 13.58 | 60916 | 8197.84 | 2.65% |
| 2025-12-04 | 13.56 | 13.46 | -0.10 | -0.74% | 13.28 | 13.66 | 69257 | 9328.73 | 3.02% |
| 2025-12-03 | 13.78 | 13.56 | -0.21 | -1.53% | 13.48 | 13.91 | 71244 | 9729.29 | 3.10% |
| 2025-12-02 | 13.86 | 13.77 | -0.14 | -1.01% | 13.68 | 13.92 | 80943 | 11153.58 | 3.52% |
| 2025-12-01 | 14.47 | 13.91 | -0.29 | -2.04% | 13.86 | 14.58 | 126461 | 17874.36 | 5.51% |
| 2025-11-28 | 13.88 | 14.20 | 0.43 | 3.12% | 13.78 | 14.31 | 97803 | 13788.35 | 4.26% |
| 2025-11-27 | 13.95 | 13.77 | -0.18 | -1.29% | 13.74 | 14.14 | 91078 | 12678.73 | 3.97% |
| 2025-11-26 | 14.19 | 13.95 | -0.22 | -1.55% | 13.88 | 14.41 | 104132 | 14742.42 | 4.53% |
| 2025-11-25 | 14.37 | 14.17 | -0.10 | -0.70% | 14.14 | 14.66 | 111688 | 15978.65 | 4.86% |
| 2025-11-24 | 14.31 | 14.27 | -0.04 | -0.28% | 13.80 | 14.48 | 183831 | 26164.81 | 8.00% |
| 2025-11-21 | 15.62 | 14.31 | -1.59 | -10.00% | 14.31 | 15.99 | 180047 | 26492.79 | 7.84% |
| 2025-11-20 | 16.25 | 15.90 | -0.41 | -2.51% | 15.81 | 16.56 | 130750 | 21003.97 | 5.69% |
| 2025-11-19 | 16.31 | 16.31 | 0.00 | 0.00% | 16.03 | 16.99 | 149713 | 24456.59 | 6.52% |
| 2025-11-18 | 16.37 | 16.31 | 0.11 | 0.68% | 16.10 | 17.28 | 221157 | 36511.69 | 9.63% |
| 2025-11-17 | 15.27 | 16.20 | 0.93 | 6.09% | 15.25 | 16.52 | 215178 | 34721.06 | 9.37% |
| 2025-11-14 | 15.35 | 15.27 | -0.24 | -1.55% | 15.27 | 15.65 | 131105 | 20232.62 | 5.71% |
| 2025-11-13 | 15.08 | 15.51 | 0.42 | 2.78% | 14.88 | 15.90 | 169465 | 26226.76 | 7.38% |
| 2025-11-12 | 15.06 | 15.09 | -0.31 | -2.01% | 15.00 | 15.48 | 171744 | 26108.57 | 7.48% |
| 2025-11-11 | 14.98 | 15.40 | 0.57 | 3.84% | 14.72 | 15.63 | 257717 | 39287.15 | 11.22% |
| 2025-11-10 | 14.31 | 14.83 | 1.05 | 7.62% | 14.09 | 15.06 | 323994 | 47785.29 | 14.11% |
| 2025-11-07 | 13.03 | 13.78 | 0.77 | 5.92% | 12.99 | 13.90 | 176388 | 23920.47 | 7.68% |
| 2025-11-06 | 13.01 | 13.01 | -0.03 | -0.23% | 12.85 | 13.06 | 51052 | 6620.72 | 2.22% |
| 2025-11-05 | 12.71 | 13.04 | 0.17 | 1.32% | 12.69 | 13.07 | 58133 | 7521.83 | 2.53% |
| 2025-11-04 | 13.09 | 12.87 | -0.25 | -1.91% | 12.76 | 13.09 | 69724 | 8999.36 | 3.04% |
| 2025-11-03 | 13.38 | 13.12 | -0.32 | -2.38% | 13.00 | 13.48 | 111923 | 14752.08 | 4.87% |
| 2025-10-31 | 13.50 | 13.44 | 0.07 | 0.52% | 13.36 | 13.67 | 83900 | 11322.31 | 3.65% |
| 2025-10-30 | 13.58 | 13.37 | -0.26 | -1.91% | 13.29 | 13.59 | 93886 | 12580.49 | 4.09% |
| 2025-10-29 | 13.69 | 13.63 | 0.08 | 0.59% | 13.45 | 13.82 | 136031 | 18485.72 | 5.92% |
| 2025-10-28 | 12.94 | 13.55 | 0.75 | 5.86% | 12.76 | 14.00 | 273568 | 36889.45 | 11.91% |
| 2025-10-27 | 12.70 | 12.80 | 0.05 | 0.39% | 12.61 | 12.86 | 83547 | 10645.18 | 3.64% |
| 2025-10-24 | 12.78 | 12.75 | -0.06 | -0.47% | 12.66 | 12.89 | 94126 | 12011.93 | 4.10% |
| 2025-10-23 | 12.85 | 12.81 | -0.15 | -1.16% | 12.46 | 13.00 | 148462 | 18828.35 | 6.46% |
| 2025-10-22 | 12.87 | 12.96 | -0.45 | -3.36% | 12.75 | 13.13 | 201684 | 26080.77 | 8.78% |
| 2025-10-21 | 13.83 | 13.41 | 0.19 | 1.44% | 13.40 | 14.16 | 307380 | 42127.96 | 13.38% |
| 2025-10-20 | 13.11 | 13.22 | -1.17 | -8.13% | 13.11 | 13.96 | 298069 | 39577.00 | 12.98% |
| 2025-10-17 | 14.50 | 14.39 | 0.58 | 4.20% | 14.10 | 15.19 | 475966 | 70287.24 | 20.73% |
| 2025-10-16 | 13.62 | 13.81 | 0.26 | 1.92% | 13.39 | 14.50 | 253848 | 35241.28 | 11.05% |
| 2025-10-15 | 13.90 | 13.55 | 0.35 | 2.65% | 13.30 | 14.18 | 208286 | 28211.78 | 9.07% |
| 2025-10-14 | 13.02 | 13.20 | 0.33 | 2.56% | 12.98 | 13.82 | 237887 | 31773.41 | 10.36% |
| 2025-10-13 | 12.41 | 12.87 | 0.13 | 1.02% | 12.31 | 12.89 | 91882 | 11684.85 | 4.00% |
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。
