| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-25 | 47.47 | 47.70 | 0.22 | 0.46% | 47.47 | 48.38 | 9797 | 4697.46 | 2.58% | 0.00 |
| 2025-11-24 | 47.03 | 47.48 | 0.46 | 0.98% | 46.70 | 47.86 | 8031 | 3798.77 | 2.12% | 0.00 |
| 2025-11-21 | 48.58 | 47.02 | -1.86 | -3.81% | 46.40 | 48.72 | 16543 | 7824.24 | 4.36% | 0.00 |
| 2025-11-20 | 49.29 | 48.88 | -0.09 | -0.18% | 48.74 | 49.55 | 5908 | 2896.07 | 1.56% | 0.00 |
| 2025-11-19 | 49.94 | 48.97 | -0.97 | -1.94% | 48.78 | 50.38 | 9957 | 4900.32 | 2.63% | 0.00 |
| 2025-11-18 | 50.47 | 49.94 | -0.53 | -1.05% | 49.82 | 50.58 | 8170 | 4092.23 | 2.15% | 3.00 |
| 2025-11-17 | 50.94 | 50.47 | -0.63 | -1.23% | 49.98 | 51.21 | 11622 | 5858.30 | 3.06% | 0.00 |
| 2025-11-14 | 51.57 | 51.10 | -0.47 | -0.91% | 50.74 | 52.56 | 15570 | 8054.96 | 4.11% | 0.00 |
| 2025-11-13 | 51.01 | 51.57 | 0.17 | 0.33% | 50.65 | 52.30 | 13815 | 7132.72 | 3.64% | 0.00 |
| 2025-11-12 | 51.01 | 51.40 | 0.41 | 0.80% | 50.20 | 51.65 | 13027 | 6627.18 | 3.44% | 0.00 |
| 2025-11-11 | 51.52 | 50.99 | -0.46 | -0.89% | 50.75 | 51.94 | 15008 | 7689.44 | 3.96% | 0.00 |
| 2025-11-10 | 53.10 | 51.45 | -1.82 | -3.42% | 51.35 | 53.89 | 20745 | 10801.75 | 5.47% | 0.00 |
| 2025-11-07 | 53.66 | 53.27 | -0.59 | -1.10% | 53.06 | 54.06 | 11787 | 6302.96 | 3.11% | 0.00 |
| 2025-11-06 | 53.54 | 53.86 | 0.28 | 0.52% | 52.98 | 54.50 | 16075 | 8628.22 | 4.24% | 0.00 |
| 2025-11-05 | 54.08 | 53.58 | -1.46 | -2.65% | 52.93 | 55.00 | 25031 | 13432.79 | 6.60% | 0.00 |
| 2025-11-04 | 55.71 | 55.04 | -0.66 | -1.18% | 54.57 | 58.26 | 31551 | 17782.99 | 8.32% | 0.00 |
| 2025-11-03 | 54.87 | 55.70 | 0.78 | 1.42% | 54.23 | 55.97 | 26966 | 14896.07 | 7.11% | 0.00 |
| 2025-10-31 | 53.08 | 54.92 | 2.35 | 4.47% | 51.83 | 55.31 | 33718 | 18270.17 | 8.89% | 0.00 |
| 2025-10-30 | 53.50 | 52.57 | -1.07 | -1.99% | 52.39 | 54.00 | 16071 | 8514.01 | 4.24% | 0.00 |
| 2025-10-29 | 53.90 | 53.64 | -0.18 | -0.33% | 53.00 | 54.10 | 16844 | 8987.97 | 4.44% | 0.00 |
| 2025-10-28 | 53.87 | 53.82 | -0.36 | -0.66% | 52.81 | 54.09 | 27986 | 14963.43 | 7.38% | 0.00 |
| 2025-10-27 | 54.66 | 54.18 | 1.93 | 3.69% | 52.74 | 57.00 | 48490 | 26530.85 | 12.79% | 0.00 |
| 2025-10-24 | 50.67 | 52.25 | 2.02 | 4.02% | 50.32 | 52.33 | 16377 | 8431.74 | 4.32% | 0.00 |
| 2025-10-23 | 50.80 | 50.23 | -0.79 | -1.55% | 49.75 | 50.81 | 11939 | 5987.47 | 3.15% | 0.00 |
| 2025-10-22 | 51.84 | 51.02 | -0.84 | -1.62% | 50.78 | 52.40 | 12152 | 6238.73 | 3.20% | 0.00 |
| 2025-10-21 | 51.45 | 51.86 | 0.41 | 0.80% | 51.12 | 52.55 | 14555 | 7560.66 | 3.84% | 0.00 |
| 2025-10-20 | 50.48 | 51.45 | 1.23 | 2.45% | 50.29 | 51.71 | 16266 | 8299.61 | 4.29% | 0.00 |
| 2025-10-17 | 51.74 | 50.22 | -1.66 | -3.20% | 50.18 | 52.49 | 17192 | 8749.61 | 4.53% | 0.00 |
| 2025-10-16 | 54.01 | 51.88 | -0.58 | -1.11% | 51.73 | 54.44 | 26313 | 13942.73 | 6.94% | 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。
