| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 7.50 | 7.48 | -0.01 | -0.13% | 7.47 | 7.51 | 1050488 | 78653.84 | 0.88% |
| 2025-10-24 | 7.50 | 7.49 | -0.02 | -0.27% | 7.47 | 7.52 | 866302 | 64908.40 | 0.72% |
| 2025-10-23 | 7.58 | 7.51 | -0.07 | -0.92% | 7.44 | 7.59 | 1613923 | 121024.23 | 1.35% |
| 2025-10-22 | 7.64 | 7.58 | -0.14 | -1.81% | 7.56 | 7.71 | 2516636 | 191787.94 | 2.10% |
| 2025-10-21 | 7.71 | 7.72 | 0.01 | 0.13% | 7.68 | 7.77 | 1285502 | 99373.49 | 1.07% |
| 2025-10-20 | 7.78 | 7.71 | -0.04 | -0.52% | 7.69 | 7.80 | 1186558 | 91829.58 | 0.99% |
| 2025-10-17 | 7.81 | 7.75 | -0.07 | -0.90% | 7.74 | 7.91 | 1797608 | 140898.81 | 1.50% |
| 2025-10-16 | 7.84 | 7.82 | -0.05 | -0.64% | 7.77 | 7.87 | 1316818 | 102956.75 | 1.10% |
| 2025-10-15 | 7.86 | 7.87 | -0.01 | -0.13% | 7.78 | 7.92 | 1371287 | 107558.66 | 1.15% |
| 2025-10-14 | 7.88 | 7.88 | -0.01 | -0.13% | 7.84 | 7.99 | 1887766 | 149289.91 | 1.58% |
| 2025-10-13 | 7.78 | 7.89 | -0.04 | -0.50% | 7.71 | 7.96 | 2387582 | 187325.97 | 1.99% |
| 2025-10-10 | 7.79 | 7.93 | 0.05 | 0.63% | 7.78 | 8.00 | 2325278 | 183888.84 | 1.94% |
| 2025-10-09 | 7.82 | 7.88 | 0.02 | 0.25% | 7.62 | 7.89 | 2745026 | 212254.61 | 2.29% |
| 2025-09-30 | 7.70 | 7.86 | 0.14 | 1.81% | 7.69 | 7.88 | 2508932 | 196486.69 | 2.10% |
| 2025-09-29 | 7.70 | 7.72 | 0.00 | 0.00% | 7.61 | 7.78 | 1629464 | 125050.05 | 1.36% |
| 2025-09-26 | 7.63 | 7.72 | 0.06 | 0.78% | 7.62 | 7.90 | 2159229 | 167676.69 | 1.80% |
| 2025-09-25 | 7.64 | 7.66 | 0.00 | 0.00% | 7.59 | 7.69 | 1423923 | 108691.85 | 1.19% |
| 2025-09-24 | 7.58 | 7.66 | 0.04 | 0.52% | 7.57 | 7.78 | 1461776 | 112361.16 | 1.22% |
| 2025-09-23 | 7.76 | 7.62 | -0.20 | -2.56% | 7.58 | 7.78 | 1940203 | 148375.47 | 1.62% |
| 2025-09-22 | 7.86 | 7.82 | -0.11 | -1.39% | 7.78 | 7.89 | 1740406 | 136047.64 | 1.45% |
| 2025-09-19 | 7.77 | 7.93 | 0.17 | 2.19% | 7.69 | 7.95 | 2611282 | 204266.41 | 2.18% |
| 2025-09-18 | 7.95 | 7.76 | -0.24 | -3.00% | 7.73 | 7.96 | 2606948 | 204692.22 | 2.18% |
| 2025-09-17 | 7.96 | 8.00 | 0.02 | 0.25% | 7.90 | 8.03 | 2039854 | 162468.86 | 1.70% |
| 2025-09-16 | 7.94 | 7.98 | 0.02 | 0.25% | 7.88 | 8.01 | 1906796 | 151435.45 | 1.59% |
| 2025-09-15 | 7.86 | 7.96 | 0.09 | 1.14% | 7.81 | 7.97 | 2472358 | 194749.86 | 2.07% |
| 2025-09-12 | 7.83 | 7.87 | 0.05 | 0.64% | 7.83 | 8.00 | 2926589 | 230674.30 | 2.44% |
| 2025-09-11 | 7.80 | 7.82 | -0.01 | -0.13% | 7.75 | 7.82 | 1595687 | 124147.95 | 1.33% |
| 2025-09-10 | 7.85 | 7.83 | -0.05 | -0.63% | 7.79 | 7.85 | 1450720 | 113367.50 | 1.21% |
| 2025-09-09 | 7.78 | 7.88 | 0.12 | 1.55% | 7.75 | 7.89 | 2842017 | 222798.48 | 2.37% |
| 2025-09-08 | 7.78 | 7.76 | 0.02 | 0.26% | 7.73 | 7.83 | 2361231 | 183625.95 | 1.97% |
| 2025-09-05 | 7.72 | 7.74 | 0.02 | 0.26% | 7.69 | 7.75 | 1369113 | 105744.12 | 1.14% |
| 2025-09-04 | 7.72 | 7.72 | -0.01 | -0.13% | 7.68 | 7.76 | 1285393 | 99292.52 | 1.07% |
| 2025-09-03 | 7.83 | 7.73 | -0.09 | -1.15% | 7.68 | 7.85 | 1763824 | 136647.61 | 1.47% |
| 2025-09-02 | 7.87 | 7.82 | -0.07 | -0.89% | 7.77 | 7.91 | 2210992 | 172995.62 | 1.85% |
| 2025-09-01 | 7.96 | 7.89 | -0.07 | -0.88% | 7.86 | 8.01 | 2560175 | 202477.84 | 2.14% |
| 2025-08-29 | 8.05 | 7.96 | 0.00 | 0.00% | 7.92 | 8.10 | 3078035 | 246171.78 | 2.57% |
| 2025-08-28 | 7.99 | 7.96 | -0.02 | -0.25% | 7.86 | 8.04 | 2000210 | 159196.14 | 1.67% |
| 2025-08-27 | 8.20 | 7.98 | -0.24 | -2.92% | 7.97 | 8.22 | 2611766 | 211240.25 | 2.18% |
| 2025-08-26 | 8.26 | 8.22 | -0.08 | -0.96% | 8.18 | 8.27 | 1871567 | 153919.27 | 1.56% |
| 2025-08-25 | 8.00 | 8.30 | 0.34 | 4.27% | 7.99 | 8.55 | 5246582 | 436189.19 | 4.38% |
| 2025-08-22 | 7.92 | 7.96 | 0.03 | 0.38% | 7.87 | 7.97 | 1406118 | 111222.74 | 1.17% |
| 2025-08-21 | 7.88 | 7.93 | 0.06 | 0.76% | 7.85 | 7.98 | 1750597 | 138763.50 | 1.46% |
| 2025-08-20 | 7.83 | 7.87 | 0.05 | 0.64% | 7.77 | 7.93 | 1724266 | 135232.11 | 1.44% |
| 2025-08-19 | 8.06 | 7.99 | -0.04 | -0.50% | 7.98 | 8.12 | 2660594 | 214187.89 | 2.22% |
| 2025-08-18 | 8.16 | 8.03 | -0.12 | -1.47% | 8.03 | 8.18 | 2240156 | 181009.34 | 1.87% |
| 2025-08-15 | 8.01 | 8.15 | 0.14 | 1.75% | 7.99 | 8.19 | 2638366 | 214646.34 | 2.20% |
| 2025-08-14 | 8.01 | 8.01 | 0.01 | 0.13% | 7.99 | 8.13 | 1929719 | 155306.33 | 1.61% |
| 2025-08-13 | 8.04 | 8.00 | -0.02 | -0.25% | 7.98 | 8.05 | 1072510 | 85844.85 | 0.90% |
| 2025-08-12 | 8.03 | 8.02 | -0.01 | -0.12% | 8.01 | 8.07 | 974014 | 78249.29 | 0.81% |
| 2025-08-11 | 8.04 | 8.03 | 0.02 | 0.25% | 8.03 | 8.09 | 1129446 | 90988.35 | 0.94% |
| 2025-08-08 | 8.02 | 8.01 | -0.03 | -0.37% | 7.98 | 8.04 | 744324 | 59582.51 | 0.62% |
| 2025-08-07 | 8.00 | 8.04 | 0.03 | 0.37% | 7.95 | 8.05 | 1133345 | 90671.55 | 0.95% |
| 2025-08-06 | 8.03 | 8.01 | -0.03 | -0.37% | 7.97 | 8.03 | 790032 | 63188.22 | 0.66% |
| 2025-08-05 | 7.99 | 8.04 | 0.05 | 0.63% | 7.97 | 8.05 | 1008545 | 80849.16 | 0.84% |
| 2025-08-04 | 7.99 | 7.99 | 0.04 | 0.50% | 7.93 | 7.99 | 899119 | 71558.28 | 0.75% |
| 2025-08-01 | 7.97 | 7.95 | -0.03 | -0.38% | 7.92 | 8.01 | 1114413 | 88751.59 | 0.93% |
| 2025-07-31 | 8.28 | 7.98 | -0.34 | -4.09% | 7.95 | 8.31 | 2869598 | 231328.95 | 2.40% |
| 2025-07-30 | 8.40 | 8.32 | -0.10 | -1.19% | 8.31 | 8.52 | 1650388 | 138821.67 | 1.38% |
| 2025-07-29 | 8.48 | 8.42 | -0.07 | -0.82% | 8.37 | 8.51 | 1336830 | 112516.47 | 1.12% |
| 2025-07-28 | 8.38 | 8.49 | 0.11 | 1.31% | 8.25 | 8.55 | 1896972 | 160089.17 | 1.58% |
| 2025-07-25 | 8.33 | 8.38 | 0.04 | 0.48% | 8.30 | 8.47 | 1802133 | 151315.14 | 1.51% |
| 2025-07-24 | 8.18 | 8.34 | 0.14 | 1.71% | 8.18 | 8.38 | 2160834 | 179771.55 | 1.81% |
| 2025-07-23 | 8.20 | 8.20 | 0.00 | 0.00% | 8.17 | 8.35 | 1965463 | 162251.48 | 1.64% |
| 2025-07-22 | 8.06 | 8.20 | 0.15 | 1.86% | 7.99 | 8.22 | 2019345 | 163837.80 | 1.69% |
| 2025-07-21 | 8.02 | 8.05 | 0.03 | 0.37% | 8.00 | 8.06 | 983050 | 78992.98 | 0.82% |
| 2025-07-18 | 8.00 | 8.02 | 0.03 | 0.38% | 7.98 | 8.02 | 747759 | 59813.98 | 0.62% |
| 2025-07-17 | 7.98 | 7.99 | 0.01 | 0.13% | 7.95 | 8.01 | 662628 | 52838.12 | 0.55% |
| 2025-07-16 | 7.99 | 7.98 | -0.03 | -0.37% | 7.95 | 8.04 | 918554 | 73382.48 | 0.77% |
| 2025-07-15 | 8.11 | 8.01 | -0.13 | -1.60% | 7.95 | 8.13 | 1726670 | 138351.75 | 1.44% |
| 2025-07-14 | 8.25 | 8.14 | -0.12 | -1.45% | 8.13 | 8.30 | 1409269 | 115218.27 | 1.18% |
| 2025-07-11 | 8.34 | 8.26 | -0.08 | -0.96% | 8.26 | 8.38 | 1441206 | 119987.41 | 1.20% |
| 2025-07-10 | 8.15 | 8.34 | 0.19 | 2.33% | 8.14 | 8.43 | 2259256 | 187329.11 | 1.89% |
| 2025-07-09 | 8.21 | 8.15 | -0.07 | -0.85% | 8.14 | 8.26 | 1298538 | 106361.00 | 1.08% |
| 2025-07-08 | 8.15 | 8.22 | 0.06 | 0.74% | 8.12 | 8.23 | 948738 | 77694.52 | 0.79% |
| 2025-07-07 | 8.05 | 8.16 | 0.09 | 1.12% | 8.04 | 8.20 | 1184212 | 96650.27 | 0.99% |
| 2025-07-04 | 8.10 | 8.07 | -0.04 | -0.49% | 8.06 | 8.13 | 836676 | 67680.05 | 0.70% |
| 2025-07-03 | 8.09 | 8.11 | 0.03 | 0.37% | 8.07 | 8.17 | 822634 | 66763.73 | 0.69% |
| 2025-07-02 | 8.03 | 8.08 | 0.06 | 0.75% | 8.00 | 8.10 | 826136 | 66418.34 | 0.69% |
| 2025-07-01 | 8.11 | 8.02 | -0.08 | -0.99% | 7.99 | 8.12 | 914308 | 73397.73 | 0.76% |
| 2025-06-30 | 8.06 | 8.10 | 0.05 | 0.62% | 8.03 | 8.17 | 629534 | 51008.73 | 0.53% |
保利发展(600048)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。
