| 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 | 6.97 | 6.88 | -0.10 | -1.43% | 6.83 | 7.05 | 311212 | 21419.89 | 1.65% |
| 2025-12-11 | 7.15 | 6.98 | -0.22 | -3.06% | 6.96 | 7.19 | 359738 | 25393.63 | 1.91% |
| 2025-12-10 | 7.05 | 7.20 | 0.14 | 1.98% | 7.05 | 7.23 | 462553 | 33144.17 | 2.45% |
| 2025-12-09 | 6.96 | 7.06 | 0.10 | 1.44% | 6.91 | 7.21 | 467169 | 33088.45 | 2.48% |
| 2025-12-08 | 6.70 | 6.96 | 0.26 | 3.88% | 6.69 | 7.05 | 452342 | 31399.39 | 2.40% |
| 2025-12-05 | 6.59 | 6.70 | 0.14 | 2.13% | 6.52 | 6.75 | 251401 | 16742.10 | 1.33% |
| 2025-12-04 | 6.74 | 6.56 | -0.21 | -3.10% | 6.54 | 6.78 | 317331 | 20978.37 | 1.68% |
| 2025-12-03 | 6.80 | 6.77 | -0.07 | -1.02% | 6.73 | 6.89 | 281351 | 19126.18 | 1.49% |
| 2025-12-02 | 7.05 | 6.84 | -0.13 | -1.87% | 6.83 | 7.13 | 433643 | 30318.42 | 2.30% |
| 2025-12-01 | 6.97 | 6.97 | 0.01 | 0.14% | 6.85 | 7.08 | 314142 | 21957.53 | 1.67% |
| 2025-11-28 | 6.86 | 6.96 | 0.09 | 1.31% | 6.79 | 6.98 | 241226 | 16609.16 | 1.28% |
| 2025-11-27 | 6.98 | 6.87 | -0.15 | -2.14% | 6.87 | 7.00 | 330613 | 22878.16 | 1.75% |
| 2025-11-26 | 6.80 | 7.02 | 0.23 | 3.39% | 6.78 | 7.23 | 553302 | 38934.49 | 2.94% |
| 2025-11-25 | 6.80 | 6.79 | 0.01 | 0.15% | 6.74 | 6.87 | 257477 | 17552.04 | 1.37% |
| 2025-11-24 | 6.77 | 6.78 | 0.05 | 0.74% | 6.64 | 6.88 | 345716 | 23335.28 | 1.83% |
| 2025-11-21 | 6.90 | 6.73 | -0.27 | -3.86% | 6.73 | 7.00 | 453264 | 31109.76 | 2.40% |
| 2025-11-20 | 7.07 | 7.00 | -0.01 | -0.14% | 6.95 | 7.12 | 414968 | 29133.42 | 2.20% |
| 2025-11-19 | 7.35 | 7.01 | -0.46 | -6.16% | 6.96 | 7.46 | 817983 | 58149.43 | 4.34% |
| 2025-11-18 | 7.69 | 7.47 | -0.21 | -2.73% | 7.23 | 7.70 | 1025755 | 76415.95 | 5.44% |
| 2025-11-17 | 7.35 | 7.68 | 0.30 | 4.07% | 7.18 | 7.86 | 966372 | 72075.64 | 5.13% |
| 2025-11-14 | 7.23 | 7.38 | 0.13 | 1.79% | 7.20 | 7.46 | 671441 | 49497.20 | 3.56% |
| 2025-11-13 | 7.11 | 7.25 | 0.09 | 1.26% | 7.02 | 7.37 | 761158 | 54827.82 | 4.04% |
| 2025-11-12 | 7.18 | 7.16 | -0.01 | -0.14% | 7.04 | 7.32 | 547613 | 39184.54 | 2.91% |
| 2025-11-11 | 7.30 | 7.17 | -0.13 | -1.78% | 7.11 | 7.31 | 896435 | 64466.26 | 4.76% |
| 2025-11-10 | 6.89 | 7.30 | 0.38 | 5.49% | 6.81 | 7.47 | 1159532 | 83799.44 | 6.15% |
| 2025-11-07 | 6.81 | 6.92 | 0.20 | 2.98% | 6.77 | 7.10 | 863802 | 59943.99 | 4.58% |
| 2025-11-06 | 6.80 | 6.72 | -0.19 | -2.75% | 6.65 | 6.91 | 810694 | 54662.89 | 4.30% |
| 2025-11-05 | 6.53 | 6.91 | 0.37 | 5.66% | 6.50 | 7.19 | 1315570 | 91286.86 | 6.98% |
| 2025-11-04 | 6.58 | 6.54 | -0.06 | -0.91% | 6.47 | 6.65 | 434750 | 28458.76 | 2.31% |
| 2025-11-03 | 6.69 | 6.60 | -0.02 | -0.30% | 6.53 | 6.75 | 601328 | 39804.46 | 3.19% |
| 2025-10-31 | 6.53 | 6.62 | 0.26 | 4.09% | 6.46 | 6.78 | 1006098 | 66421.63 | 5.34% |
| 2025-10-30 | 6.37 | 6.36 | -0.03 | -0.47% | 6.32 | 6.60 | 619160 | 40029.32 | 3.28% |
| 2025-10-29 | 6.33 | 6.39 | 0.01 | 0.16% | 6.21 | 6.43 | 426841 | 27004.57 | 2.26% |
| 2025-10-28 | 6.50 | 6.38 | -0.11 | -1.69% | 6.37 | 6.62 | 547043 | 35457.44 | 2.90% |
| 2025-10-27 | 6.47 | 6.49 | -0.05 | -0.76% | 6.36 | 6.67 | 712572 | 46019.71 | 3.78% |
| 2025-10-24 | 6.74 | 6.54 | -0.20 | -2.97% | 6.51 | 6.85 | 1035349 | 68158.66 | 5.49% |
| 2025-10-23 | 7.30 | 6.74 | -0.14 | -2.03% | 6.68 | 7.31 | 1835779 | 127961.65 | 9.74% |
| 2025-10-22 | 6.88 | 6.88 | 0.63 | 10.08% | 6.88 | 6.88 | 192397 | 13236.93 | 1.02% |
| 2025-10-21 | 6.10 | 6.25 | 0.14 | 2.29% | 6.10 | 6.29 | 408435 | 25436.10 | 2.17% |
| 2025-10-20 | 6.10 | 6.11 | 0.03 | 0.49% | 6.05 | 6.19 | 297162 | 18123.17 | 1.58% |
| 2025-10-17 | 6.10 | 6.08 | -0.03 | -0.49% | 6.07 | 6.26 | 383034 | 23517.47 | 2.03% |
| 2025-10-16 | 6.23 | 6.11 | -0.12 | -1.93% | 6.07 | 6.29 | 376951 | 23231.06 | 2.00% |
| 2025-10-15 | 6.15 | 6.23 | 0.13 | 2.13% | 6.12 | 6.25 | 418711 | 25956.37 | 2.22% |
| 2025-10-14 | 6.02 | 6.10 | 0.07 | 1.16% | 5.99 | 6.25 | 469411 | 28847.23 | 2.49% |
| 2025-10-13 | 5.93 | 6.03 | -0.06 | -0.99% | 5.92 | 6.05 | 361429 | 21610.34 | 1.92% |
| 2025-10-10 | 5.94 | 6.09 | 0.12 | 2.01% | 5.93 | 6.20 | 536714 | 32785.12 | 2.85% |
| 2025-10-09 | 5.99 | 5.97 | 0.00 | 0.00% | 5.92 | 6.09 | 573760 | 34582.77 | 3.04% |
| 2025-09-30 | 5.78 | 5.97 | 0.13 | 2.23% | 5.72 | 6.05 | 562650 | 33113.65 | 2.98% |
| 2025-09-29 | 5.75 | 5.84 | 0.12 | 2.10% | 5.71 | 5.94 | 379831 | 22225.37 | 2.02% |
| 2025-09-26 | 5.68 | 5.72 | 0.03 | 0.53% | 5.62 | 5.73 | 199531 | 11329.64 | 1.06% |
| 2025-09-25 | 5.67 | 5.69 | 0.01 | 0.18% | 5.59 | 5.78 | 245635 | 13909.94 | 1.30% |
| 2025-09-24 | 5.62 | 5.68 | 0.01 | 0.18% | 5.62 | 5.73 | 212296 | 12064.65 | 1.13% |
| 2025-09-23 | 5.78 | 5.67 | -0.11 | -1.90% | 5.60 | 5.78 | 290402 | 16429.54 | 1.54% |
| 2025-09-22 | 5.93 | 5.78 | -0.19 | -3.18% | 5.76 | 5.95 | 393903 | 22896.20 | 2.09% |
| 2025-09-19 | 5.84 | 5.97 | 0.09 | 1.53% | 5.70 | 6.04 | 648331 | 38137.20 | 3.44% |
| 2025-09-18 | 5.94 | 5.88 | -0.07 | -1.18% | 5.83 | 6.13 | 583755 | 34832.96 | 3.10% |
| 2025-09-17 | 6.00 | 5.95 | -0.03 | -0.50% | 5.88 | 6.00 | 313456 | 18555.45 | 1.66% |
| 2025-09-16 | 5.88 | 5.98 | 0.09 | 1.53% | 5.87 | 6.01 | 368054 | 21940.28 | 1.95% |
| 2025-09-15 | 5.88 | 5.89 | 0.01 | 0.17% | 5.78 | 5.90 | 275861 | 16102.63 | 1.46% |
| 2025-09-12 | 5.82 | 5.88 | 0.06 | 1.03% | 5.80 | 5.93 | 393527 | 23138.99 | 2.09% |
| 2025-09-11 | 5.78 | 5.82 | 0.03 | 0.52% | 5.73 | 5.83 | 247264 | 14279.40 | 1.31% |
| 2025-09-10 | 5.77 | 5.79 | 0.00 | 0.00% | 5.76 | 5.82 | 157483 | 9115.65 | 0.84% |
| 2025-09-09 | 5.80 | 5.79 | -0.01 | -0.17% | 5.75 | 5.84 | 201094 | 11646.12 | 1.07% |
| 2025-09-08 | 5.80 | 5.80 | -0.01 | -0.17% | 5.77 | 5.85 | 256837 | 14916.35 | 1.36% |
| 2025-09-05 | 5.71 | 5.81 | 0.07 | 1.22% | 5.67 | 5.83 | 315264 | 18186.17 | 1.67% |
| 2025-09-04 | 5.63 | 5.74 | 0.10 | 1.77% | 5.60 | 5.76 | 247447 | 14085.76 | 1.31% |
| 2025-09-03 | 5.76 | 5.64 | -0.12 | -2.08% | 5.63 | 5.77 | 213874 | 12135.49 | 1.13% |
| 2025-09-02 | 5.77 | 5.76 | -0.03 | -0.52% | 5.74 | 5.84 | 238899 | 13808.42 | 1.27% |
| 2025-09-01 | 5.75 | 5.79 | 0.04 | 0.70% | 5.69 | 5.82 | 261060 | 15049.92 | 1.38% |
| 2025-08-29 | 5.73 | 5.75 | 0.02 | 0.35% | 5.71 | 5.82 | 245864 | 14176.96 | 1.30% |
| 2025-08-28 | 5.75 | 5.73 | -0.02 | -0.35% | 5.62 | 5.80 | 327884 | 18736.58 | 1.74% |
| 2025-08-27 | 5.86 | 5.75 | -0.16 | -2.71% | 5.74 | 5.88 | 376140 | 21914.00 | 2.00% |
| 2025-08-26 | 5.80 | 5.91 | 0.11 | 1.90% | 5.80 | 6.00 | 521124 | 30843.99 | 2.76% |
| 2025-08-25 | 5.73 | 5.80 | 0.05 | 0.87% | 5.72 | 5.85 | 384157 | 22310.54 | 2.04% |
| 2025-08-22 | 5.76 | 5.75 | -0.02 | -0.35% | 5.71 | 5.76 | 214222 | 12275.41 | 1.14% |
| 2025-08-21 | 5.76 | 5.77 | 0.02 | 0.35% | 5.74 | 5.82 | 275662 | 15917.09 | 1.46% |
| 2025-08-20 | 5.71 | 5.75 | 0.03 | 0.52% | 5.68 | 5.76 | 225378 | 12906.70 | 1.20% |
| 2025-08-19 | 5.75 | 5.72 | -0.01 | -0.17% | 5.71 | 5.76 | 195763 | 11215.97 | 1.04% |
| 2025-08-18 | 5.72 | 5.73 | 0.00 | 0.00% | 5.70 | 5.78 | 200494 | 11514.13 | 1.06% |
| 2025-08-15 | 5.68 | 5.73 | 0.03 | 0.53% | 5.66 | 5.74 | 201585 | 11515.61 | 1.07% |
珠免集团(600185)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。
