| 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 | 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% |
| 2025-10-10 | 12.69 | 12.74 | -0.15 | -1.16% | 12.60 | 12.85 | 75568 | 9609.67 | 3.29% |
| 2025-10-09 | 12.80 | 12.89 | 0.45 | 3.62% | 12.54 | 12.97 | 110521 | 14091.53 | 4.81% |
| 2025-09-30 | 12.34 | 12.44 | 0.16 | 1.30% | 12.30 | 12.55 | 46585 | 5799.25 | 2.03% |
| 2025-09-29 | 12.30 | 12.28 | 0.06 | 0.49% | 12.06 | 12.35 | 47343 | 5784.95 | 2.06% |
| 2025-09-26 | 12.12 | 12.22 | 0.07 | 0.58% | 12.02 | 12.33 | 50037 | 6120.34 | 2.18% |
| 2025-09-25 | 12.52 | 12.15 | -0.37 | -2.96% | 12.08 | 12.52 | 87254 | 10650.34 | 3.80% |
| 2025-09-24 | 12.59 | 12.52 | -0.08 | -0.63% | 12.40 | 12.70 | 56573 | 7092.93 | 2.46% |
| 2025-09-23 | 12.89 | 12.60 | -0.33 | -2.55% | 12.51 | 13.03 | 67334 | 8566.08 | 2.93% |
| 2025-09-22 | 12.99 | 12.93 | 0.06 | 0.47% | 12.66 | 13.00 | 61157 | 7825.50 | 2.66% |
| 2025-09-19 | 12.73 | 12.87 | 0.09 | 0.70% | 12.69 | 12.89 | 47596 | 6088.67 | 2.07% |
| 2025-09-18 | 13.13 | 12.78 | -0.39 | -2.96% | 12.67 | 13.13 | 110463 | 14238.31 | 4.81% |
| 2025-09-17 | 13.26 | 13.17 | -0.12 | -0.90% | 13.10 | 13.27 | 64486 | 8486.29 | 2.81% |
| 2025-09-16 | 13.41 | 13.29 | -0.01 | -0.08% | 13.12 | 13.50 | 73673 | 9767.76 | 3.21% |
| 2025-09-15 | 13.60 | 13.30 | -0.52 | -3.76% | 13.28 | 13.70 | 125646 | 16830.37 | 5.47% |
| 2025-09-12 | 13.61 | 13.82 | 0.18 | 1.32% | 13.52 | 14.06 | 138762 | 19102.48 | 6.04% |
| 2025-09-11 | 13.98 | 13.64 | -0.35 | -2.50% | 13.42 | 13.98 | 170601 | 23130.93 | 7.43% |
| 2025-09-10 | 13.80 | 13.99 | -0.34 | -2.37% | 13.70 | 14.18 | 192902 | 26883.65 | 8.40% |
| 2025-09-09 | 13.81 | 14.33 | 0.69 | 5.06% | 13.66 | 14.50 | 318915 | 45240.33 | 13.89% |
| 2025-09-08 | 13.89 | 13.64 | -0.22 | -1.59% | 13.54 | 14.10 | 166226 | 22943.08 | 7.24% |
| 2025-09-05 | 13.50 | 13.86 | 0.26 | 1.91% | 13.02 | 13.99 | 210270 | 28477.58 | 9.16% |
| 2025-09-04 | 13.50 | 13.60 | 0.22 | 1.64% | 13.02 | 13.86 | 197235 | 26562.60 | 8.59% |
| 2025-09-03 | 14.09 | 13.38 | -0.57 | -4.09% | 13.38 | 14.30 | 278081 | 38730.03 | 12.11% |
| 2025-09-02 | 13.53 | 13.95 | 0.46 | 3.41% | 13.31 | 14.10 | 287656 | 39697.08 | 12.53% |
| 2025-09-01 | 13.11 | 13.49 | 0.48 | 3.69% | 13.01 | 13.64 | 164575 | 22104.56 | 7.17% |
| 2025-08-29 | 12.89 | 13.01 | 0.06 | 0.46% | 12.82 | 13.14 | 65827 | 8564.65 | 2.87% |
| 2025-08-28 | 12.90 | 12.95 | -0.04 | -0.31% | 12.45 | 13.33 | 95915 | 12368.77 | 4.18% |
| 2025-08-27 | 13.53 | 12.99 | -0.58 | -4.27% | 12.98 | 13.57 | 147099 | 19510.02 | 6.41% |
| 2025-08-26 | 13.65 | 13.57 | -0.09 | -0.66% | 13.50 | 13.89 | 130849 | 17920.14 | 5.70% |
| 2025-08-25 | 13.69 | 13.66 | 0.24 | 1.79% | 13.50 | 13.72 | 128845 | 17557.55 | 5.61% |
| 2025-08-22 | 13.60 | 13.42 | -0.19 | -1.40% | 13.31 | 13.61 | 126059 | 16937.43 | 5.49% |
| 2025-08-21 | 13.61 | 13.61 | 0.04 | 0.29% | 13.50 | 13.97 | 149395 | 20556.38 | 6.51% |
| 2025-08-20 | 13.32 | 13.57 | 0.18 | 1.34% | 13.26 | 13.60 | 100243 | 13540.56 | 4.36% |
| 2025-08-19 | 13.56 | 13.39 | -0.17 | -1.25% | 13.38 | 13.69 | 99745 | 13467.09 | 4.34% |
| 2025-08-18 | 13.65 | 13.56 | -0.17 | -1.24% | 13.51 | 13.70 | 105107 | 14268.42 | 4.58% |
| 2025-08-15 | 13.36 | 13.73 | 0.24 | 1.78% | 13.35 | 13.80 | 101928 | 13768.45 | 4.44% |
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。
