| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 50.13 | 50.64 | -0.22 | -0.43% | 49.95 | 51.00 | 8809 | 4454.18 | 2.20% | 0.00 |
| 2026-03-26 | 50.52 | 50.86 | -0.23 | -0.45% | 50.40 | 52.00 | 9093 | 4660.64 | 2.27% | 0.00 |
| 2026-03-25 | 51.17 | 51.09 | 0.40 | 0.79% | 50.96 | 52.39 | 12709 | 6537.50 | 3.17% | 0.00 |
| 2026-03-24 | 51.88 | 50.69 | 0.57 | 1.14% | 49.53 | 51.88 | 15452 | 7785.28 | 3.85% | 0.00 |
| 2026-03-23 | 52.68 | 50.12 | -3.44 | -6.42% | 49.87 | 53.57 | 18750 | 9727.65 | 4.67% | 0.00 |
| 2026-03-20 | 54.77 | 53.56 | -1.02 | -1.87% | 53.30 | 55.27 | 8291 | 4507.50 | 2.07% | 0.00 |
| 2026-03-19 | 55.20 | 54.58 | -1.18 | -2.12% | 54.35 | 55.70 | 10279 | 5645.81 | 2.56% | 0.00 |
| 2026-03-18 | 56.57 | 55.76 | -0.27 | -0.48% | 54.78 | 56.57 | 13952 | 7736.00 | 3.48% | 0.00 |
| 2026-03-17 | 56.90 | 56.03 | -0.55 | -0.97% | 55.81 | 57.12 | 8799 | 4962.17 | 2.19% | 0.00 |
| 2026-03-16 | 56.49 | 56.58 | 0.38 | 0.68% | 55.25 | 56.87 | 11094 | 6226.01 | 2.76% | 0.00 |
| 2026-03-13 | 56.59 | 56.20 | -0.41 | -0.72% | 55.76 | 57.44 | 8515 | 4798.02 | 2.12% | 0.00 |
| 2026-03-12 | 57.00 | 56.61 | -0.40 | -0.70% | 56.18 | 57.39 | 9683 | 5487.15 | 2.41% | 0.00 |
| 2026-03-11 | 57.10 | 57.01 | -0.09 | -0.16% | 56.65 | 58.29 | 12617 | 7234.99 | 3.14% | 0.00 |
| 2026-03-10 | 56.00 | 57.10 | 1.59 | 2.86% | 55.87 | 57.37 | 12848 | 7289.46 | 3.20% | 0.00 |
| 2026-03-09 | 55.97 | 55.51 | -1.02 | -1.80% | 54.28 | 57.57 | 16227 | 8991.16 | 4.04% | 0.00 |
| 2026-03-06 | 55.08 | 56.53 | 1.92 | 3.52% | 54.46 | 57.20 | 16578 | 9293.34 | 4.13% | 0.00 |
| 2026-03-05 | 54.80 | 54.61 | 0.65 | 1.20% | 53.73 | 55.49 | 14170 | 7731.75 | 3.53% | 0.00 |
| 2026-03-04 | 53.57 | 53.96 | -1.03 | -1.87% | 53.41 | 55.16 | 15250 | 8259.18 | 3.80% | 0.00 |
| 2026-03-03 | 57.68 | 54.99 | -2.31 | -4.03% | 54.80 | 58.35 | 17503 | 9853.78 | 4.36% | 0.00 |
| 2026-03-02 | 58.00 | 57.30 | -1.60 | -2.72% | 56.67 | 58.80 | 16701 | 9615.54 | 4.16% | 0.00 |
| 2026-02-27 | 58.85 | 58.90 | -0.40 | -0.67% | 58.41 | 59.86 | 9590 | 5671.31 | 2.39% | 0.00 |
| 2026-02-26 | 58.55 | 59.30 | 0.86 | 1.47% | 57.92 | 59.49 | 15919 | 9337.16 | 3.97% | 0.00 |
| 2026-02-25 | 58.89 | 58.44 | -0.16 | -0.27% | 57.96 | 58.89 | 9619 | 5610.60 | 2.40% | 0.00 |
| 2026-02-24 | 59.18 | 58.60 | -0.40 | -0.68% | 58.01 | 59.79 | 12597 | 7402.58 | 3.14% | 0.00 |
| 2026-02-13 | 59.00 | 59.00 | 0.05 | 0.08% | 58.83 | 60.88 | 17590 | 10535.04 | 4.38% | 0.00 |
| 2026-02-12 | 58.40 | 58.95 | 0.50 | 0.86% | 58.24 | 60.00 | 17321 | 10298.99 | 4.32% | 0.00 |
| 2026-02-11 | 59.32 | 58.45 | -1.01 | -1.70% | 58.16 | 59.54 | 14183 | 8315.19 | 3.53% | 0.00 |
| 2026-02-10 | 60.48 | 59.46 | -1.05 | -1.74% | 59.00 | 60.60 | 12926 | 7712.35 | 3.22% | 0.00 |
| 2026-02-09 | 60.05 | 60.51 | 0.88 | 1.48% | 58.81 | 60.65 | 21862 | 13046.10 | 5.45% | 0.00 |
| 2026-02-06 | 59.89 | 59.63 | -0.86 | -1.42% | 58.91 | 60.80 | 18509 | 11070.92 | 4.61% | 0.00 |
| 2026-02-05 | 57.50 | 60.49 | 2.99 | 5.20% | 56.70 | 61.35 | 37218 | 22278.31 | 9.27% | 0.00 |
| 2026-02-04 | 57.34 | 57.50 | 0.01 | 0.02% | 56.60 | 57.70 | 12097 | 6907.50 | 3.01% | 0.00 |
| 2026-02-03 | 57.30 | 57.49 | 0.60 | 1.05% | 57.00 | 58.00 | 14357 | 8252.68 | 3.58% | 0.00 |
| 2026-02-02 | 58.79 | 56.89 | -1.90 | -3.23% | 56.40 | 58.96 | 18240 | 10529.67 | 4.55% | 0.00 |
| 2026-01-30 | 57.61 | 58.79 | 0.89 | 1.54% | 56.08 | 59.05 | 19605 | 11332.37 | 4.89% | 0.00 |
| 2026-01-29 | 59.38 | 57.90 | -1.48 | -2.49% | 57.68 | 59.86 | 17070 | 10001.26 | 4.25% | 0.00 |
| 2026-01-28 | 60.21 | 59.38 | -0.88 | -1.46% | 58.60 | 60.40 | 24910 | 14790.21 | 6.21% | 0.00 |
| 2026-01-27 | 59.67 | 60.26 | 0.58 | 0.97% | 59.02 | 60.74 | 21296 | 12780.99 | 5.31% | 0.00 |
| 2026-01-26 | 62.23 | 59.68 | -2.05 | -3.32% | 59.45 | 63.07 | 32566 | 19687.41 | 8.12% | 0.00 |
| 2026-01-23 | 63.15 | 61.73 | -1.39 | -2.20% | 60.03 | 63.21 | 42671 | 26221.93 | 10.63% | 0.00 |
| 2026-01-22 | 60.56 | 63.12 | 3.23 | 5.39% | 59.34 | 63.60 | 47301 | 29270.41 | 11.79% | 0.00 |
| 2026-01-21 | 58.13 | 59.89 | 1.43 | 2.45% | 57.80 | 60.30 | 26233 | 15589.09 | 6.54% | 0.00 |
| 2026-01-20 | 60.55 | 58.46 | -2.09 | -3.45% | 58.00 | 61.75 | 36554 | 21685.87 | 9.11% | 0.00 |
| 2026-01-19 | 60.00 | 60.55 | 0.23 | 0.38% | 59.32 | 62.20 | 39604 | 24072.54 | 9.87% | 0.00 |
| 2026-01-16 | 59.20 | 60.32 | 1.34 | 2.27% | 58.98 | 61.08 | 32083 | 19331.61 | 8.00% | 0.00 |
| 2026-01-15 | 59.30 | 58.98 | -0.14 | -0.24% | 58.30 | 60.48 | 24513 | 14493.14 | 6.11% | 0.00 |
| 2026-01-14 | 58.96 | 59.12 | 0.73 | 1.25% | 57.86 | 60.95 | 49513 | 29257.62 | 12.34% | 0.00 |
| 2026-01-13 | 59.00 | 58.39 | -0.36 | -0.61% | 57.50 | 60.80 | 50523 | 29879.43 | 12.59% | 0.00 |
| 2026-01-12 | 57.30 | 58.75 | 1.45 | 2.53% | 55.08 | 60.00 | 71366 | 41049.48 | 17.78% | 0.00 |
| 2026-01-09 | 50.20 | 57.30 | 7.12 | 14.19% | 50.00 | 57.98 | 83657 | 45366.50 | 20.85% | 0.00 |
| 2026-01-08 | 50.54 | 50.18 | -0.44 | -0.87% | 49.92 | 50.92 | 20596 | 10368.62 | 5.13% | 0.00 |
| 2026-01-07 | 51.61 | 50.62 | -0.98 | -1.90% | 50.35 | 52.16 | 21776 | 11097.34 | 5.43% | 0.00 |
| 2026-01-06 | 51.51 | 51.60 | -0.23 | -0.44% | 51.02 | 52.29 | 24204 | 12485.92 | 6.03% | 0.00 |
| 2026-01-05 | 52.26 | 51.83 | -1.43 | -2.68% | 51.48 | 52.70 | 35884 | 18680.72 | 8.94% | 0.00 |
| 2025-12-31 | 52.60 | 53.26 | 1.06 | 2.03% | 52.60 | 55.43 | 60029 | 32501.28 | 14.96% | 0.00 |
| 2025-12-30 | 50.34 | 52.20 | 1.53 | 3.02% | 50.30 | 53.24 | 43237 | 22450.70 | 10.77% | 0.00 |
| 2025-12-29 | 51.50 | 50.67 | -1.14 | -2.20% | 49.79 | 51.80 | 29329 | 14900.57 | 7.31% | 1.00 |
| 2025-12-26 | 51.11 | 51.81 | -0.49 | -0.94% | 50.70 | 53.23 | 43027 | 22307.16 | 10.72% | 0.00 |
| 2025-12-25 | 54.00 | 52.30 | 1.92 | 3.81% | 51.37 | 54.00 | 53145 | 27829.67 | 14.01% | 0.00 |
| 2025-12-24 | 47.51 | 50.38 | 2.88 | 6.06% | 47.16 | 50.50 | 23343 | 11449.87 | 6.16% | 0.00 |
| 2025-12-23 | 47.89 | 47.50 | -0.47 | -0.98% | 47.17 | 48.25 | 11111 | 5294.61 | 2.93% | 0.00 |
| 2025-12-22 | 47.73 | 47.97 | 0.28 | 0.59% | 47.59 | 48.55 | 8808 | 4245.63 | 2.32% | 0.00 |
| 2025-12-19 | 47.60 | 47.69 | 0.24 | 0.51% | 47.37 | 48.10 | 7370 | 3526.29 | 1.94% | 0.00 |
| 2025-12-18 | 47.98 | 47.45 | -0.53 | -1.10% | 47.33 | 48.25 | 10778 | 5143.04 | 2.84% | 0.00 |
| 2025-12-17 | 47.01 | 47.98 | 0.96 | 2.04% | 46.01 | 48.20 | 14731 | 6949.96 | 3.88% | 0.00 |
| 2025-12-16 | 46.95 | 47.02 | 0.05 | 0.11% | 46.35 | 47.29 | 9538 | 4458.12 | 2.52% | 0.00 |
| 2025-12-15 | 47.51 | 46.97 | -0.88 | -1.84% | 46.93 | 48.06 | 8143 | 3855.46 | 2.15% | 0.00 |
| 2025-12-12 | 47.78 | 47.85 | -0.12 | -0.25% | 47.25 | 48.25 | 8681 | 4147.85 | 2.29% | 0.00 |
| 2025-12-11 | 48.69 | 47.97 | -0.69 | -1.42% | 47.75 | 48.98 | 7195 | 3470.18 | 1.90% | 0.00 |
| 2025-12-10 | 48.98 | 48.66 | -0.12 | -0.25% | 48.10 | 48.99 | 7378 | 3579.51 | 1.95% | 0.00 |
| 2025-12-09 | 49.48 | 48.78 | -0.31 | -0.63% | 48.40 | 49.48 | 9737 | 4747.97 | 2.57% | 0.00 |
| 2025-12-08 | 48.52 | 49.09 | 0.81 | 1.68% | 48.32 | 49.60 | 12840 | 6296.05 | 3.39% | 0.00 |
| 2025-12-05 | 47.60 | 48.28 | 0.68 | 1.43% | 47.37 | 49.20 | 15707 | 7629.44 | 4.14% | 0.00 |
| 2025-12-04 | 47.82 | 47.60 | -0.16 | -0.34% | 47.20 | 48.29 | 7372 | 3517.67 | 1.94% | 0.00 |
| 2025-12-03 | 48.04 | 47.76 | -0.19 | -0.40% | 47.59 | 48.83 | 8196 | 3935.11 | 2.16% | 0.00 |
| 2025-12-02 | 49.09 | 47.95 | -1.36 | -2.76% | 47.94 | 49.49 | 8766 | 4251.95 | 2.31% | 0.00 |
| 2025-12-01 | 48.92 | 49.31 | -0.07 | -0.14% | 48.71 | 49.60 | 8422 | 4148.31 | 2.22% | 0.00 |
| 2025-11-28 | 47.86 | 49.38 | 1.52 | 3.18% | 47.50 | 49.42 | 12045 | 5834.46 | 3.18% | 0.00 |
| 2025-11-27 | 48.00 | 47.86 | -0.18 | -0.37% | 47.77 | 48.45 | 6344 | 3054.78 | 1.67% | 0.00 |
| 2025-11-26 | 47.69 | 48.04 | 0.34 | 0.71% | 47.41 | 49.10 | 10078 | 4863.01 | 2.66% | 0.00 |
珠城科技(301280)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。
