| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 6.24 | 6.20 | -0.06 | -0.96% | 6.18 | 6.30 | 178496 | 11148.97 | 0.95% |
| 2025-05-22 | 6.32 | 6.26 | -0.11 | -1.73% | 6.24 | 6.39 | 204628 | 12904.40 | 1.09% |
| 2025-05-21 | 6.47 | 6.37 | -0.10 | -1.55% | 6.30 | 6.48 | 290943 | 18545.99 | 1.54% |
| 2025-05-20 | 6.48 | 6.47 | 0.00 | 0.00% | 6.43 | 6.61 | 314913 | 20526.00 | 1.67% |
| 2025-05-19 | 6.45 | 6.47 | -0.19 | -2.85% | 6.43 | 6.54 | 402360 | 26026.48 | 2.13% |
| 2025-05-16 | 6.22 | 6.66 | 0.41 | 6.56% | 6.19 | 6.88 | 617427 | 40066.67 | 3.28% |
| 2025-05-15 | 6.30 | 6.25 | -0.10 | -1.57% | 6.20 | 6.32 | 211872 | 13234.72 | 1.12% |
| 2025-05-14 | 6.31 | 6.35 | 0.03 | 0.47% | 6.22 | 6.37 | 316766 | 19936.37 | 1.68% |
| 2025-05-13 | 6.42 | 6.32 | -0.09 | -1.40% | 6.30 | 6.44 | 284034 | 18012.10 | 1.51% |
| 2025-05-12 | 6.50 | 6.41 | -0.09 | -1.38% | 6.33 | 6.56 | 368737 | 23557.84 | 1.96% |
| 2025-05-09 | 6.56 | 6.50 | -0.06 | -0.91% | 6.50 | 6.63 | 293490 | 19245.31 | 1.56% |
| 2025-05-08 | 6.87 | 6.56 | -0.34 | -4.93% | 6.56 | 6.88 | 632120 | 42033.37 | 3.35% |
| 2025-05-07 | 6.95 | 6.90 | 0.01 | 0.15% | 6.82 | 7.02 | 547689 | 37920.86 | 2.91% |
| 2025-05-06 | 6.70 | 6.89 | 0.33 | 5.03% | 6.50 | 6.95 | 648530 | 43544.85 | 3.44% |
| 2025-04-30 | 6.43 | 6.56 | 0.20 | 3.14% | 6.39 | 6.58 | 536677 | 34991.69 | 2.85% |
| 2025-04-29 | 5.95 | 6.36 | 0.18 | 2.91% | 5.95 | 6.49 | 465882 | 29133.54 | 2.47% |
| 2025-04-28 | 6.35 | 6.18 | -0.05 | -0.80% | 6.12 | 6.41 | 370896 | 23173.32 | 1.97% |
| 2025-04-25 | 6.22 | 6.23 | 0.01 | 0.16% | 6.19 | 6.34 | 312382 | 19588.46 | 1.66% |
| 2025-04-24 | 6.34 | 6.22 | -0.16 | -2.51% | 6.21 | 6.37 | 399636 | 25061.56 | 2.12% |
| 2025-04-23 | 6.56 | 6.38 | -0.08 | -1.24% | 6.36 | 6.65 | 422783 | 27325.25 | 2.24% |
| 2025-04-22 | 6.41 | 6.46 | 0.03 | 0.47% | 6.38 | 6.55 | 404640 | 26154.58 | 2.15% |
| 2025-04-21 | 6.56 | 6.43 | -0.19 | -2.87% | 6.36 | 6.56 | 561099 | 36047.57 | 2.98% |
| 2025-04-18 | 6.55 | 6.62 | 0.09 | 1.38% | 6.51 | 6.80 | 654384 | 43525.35 | 3.47% |
| 2025-04-17 | 6.47 | 6.53 | -0.02 | -0.31% | 6.42 | 6.63 | 482748 | 31647.17 | 2.56% |
| 2025-04-16 | 6.59 | 6.55 | -0.03 | -0.46% | 6.41 | 6.75 | 786470 | 51623.75 | 4.17% |
| 2025-04-15 | 6.75 | 6.58 | -0.14 | -2.08% | 6.55 | 6.98 | 805790 | 54032.46 | 4.27% |
| 2025-04-14 | 6.70 | 6.72 | 0.01 | 0.15% | 6.70 | 7.00 | 1068712 | 72924.17 | 5.67% |
| 2025-04-11 | 6.80 | 6.71 | -0.18 | -2.61% | 6.70 | 7.05 | 1528641 | 104395.80 | 8.11% |
| 2025-04-10 | 6.87 | 6.89 | 0.63 | 10.06% | 6.57 | 6.89 | 1553904 | 105699.53 | 8.24% |
| 2025-04-09 | 5.62 | 6.26 | 0.57 | 10.02% | 5.52 | 6.26 | 989749 | 60456.16 | 5.25% |
| 2025-04-08 | 5.41 | 5.69 | 0.28 | 5.18% | 5.40 | 5.71 | 437340 | 24291.59 | 2.32% |
| 2025-04-07 | 5.67 | 5.41 | -0.60 | -9.98% | 5.41 | 5.82 | 388014 | 21496.58 | 2.06% |
| 2025-04-03 | 5.94 | 6.01 | 0.02 | 0.33% | 5.92 | 6.05 | 185493 | 11117.94 | 0.98% |
| 2025-04-02 | 6.03 | 5.99 | -0.07 | -1.16% | 5.96 | 6.05 | 155842 | 9343.53 | 0.83% |
| 2025-04-01 | 5.95 | 6.06 | 0.11 | 1.85% | 5.93 | 6.11 | 240885 | 14562.09 | 1.28% |
| 2025-03-31 | 6.17 | 5.95 | -0.23 | -3.72% | 5.93 | 6.19 | 345933 | 20856.17 | 1.84% |
| 2025-03-28 | 6.11 | 6.18 | -0.02 | -0.32% | 6.10 | 6.27 | 374095 | 23105.51 | 1.98% |
| 2025-03-27 | 6.02 | 6.20 | 0.26 | 4.38% | 5.96 | 6.34 | 608594 | 37703.94 | 3.23% |
| 2025-03-26 | 5.91 | 5.94 | 0.05 | 0.85% | 5.91 | 6.07 | 275759 | 16461.05 | 1.46% |
| 2025-03-25 | 6.07 | 5.89 | -0.16 | -2.64% | 5.88 | 6.10 | 368531 | 21882.38 | 1.96% |
| 2025-03-24 | 6.29 | 6.05 | -0.23 | -3.66% | 5.99 | 6.30 | 487802 | 29879.50 | 2.59% |
| 2025-03-21 | 6.15 | 6.28 | 0.09 | 1.45% | 6.14 | 6.40 | 596084 | 37361.33 | 3.16% |
| 2025-03-20 | 6.27 | 6.19 | -0.08 | -1.28% | 6.19 | 6.57 | 1159447 | 73693.27 | 6.15% |
| 2025-03-19 | 6.00 | 6.27 | 0.57 | 10.00% | 6.00 | 6.27 | 764445 | 47334.61 | 4.06% |
| 2025-03-18 | 5.77 | 5.70 | -0.06 | -1.04% | 5.69 | 5.78 | 154346 | 8814.20 | 0.82% |
| 2025-03-17 | 5.87 | 5.76 | 0.01 | 0.17% | 5.75 | 5.90 | 230322 | 13362.55 | 1.22% |
| 2025-03-14 | 5.60 | 5.75 | 0.13 | 2.31% | 5.60 | 5.80 | 314351 | 17950.83 | 1.67% |
| 2025-03-13 | 5.60 | 5.62 | 0.01 | 0.18% | 5.51 | 5.64 | 226693 | 12601.11 | 1.20% |
| 2025-03-12 | 5.63 | 5.61 | -0.02 | -0.36% | 5.59 | 5.65 | 130804 | 7348.07 | 0.69% |
| 2025-03-11 | 5.56 | 5.63 | 0.01 | 0.18% | 5.53 | 5.63 | 156580 | 8728.83 | 0.83% |
| 2025-03-10 | 5.61 | 5.62 | 0.05 | 0.90% | 5.56 | 5.63 | 168818 | 9451.45 | 0.90% |
| 2025-03-07 | 5.70 | 5.57 | -0.17 | -2.96% | 5.57 | 5.71 | 262725 | 14723.39 | 1.39% |
| 2025-03-06 | 5.60 | 5.74 | 0.10 | 1.77% | 5.57 | 5.86 | 315718 | 18022.71 | 1.67% |
| 2025-03-05 | 5.60 | 5.64 | 0.00 | 0.00% | 5.49 | 5.64 | 282843 | 15731.97 | 1.50% |
| 2025-03-04 | 5.68 | 5.64 | -0.08 | -1.40% | 5.59 | 5.70 | 246827 | 13879.26 | 1.31% |
| 2025-03-03 | 5.80 | 5.72 | -0.06 | -1.04% | 5.68 | 5.86 | 241555 | 13948.61 | 1.28% |
| 2025-02-28 | 5.98 | 5.78 | -0.19 | -3.18% | 5.76 | 5.98 | 349935 | 20435.27 | 1.86% |
| 2025-02-27 | 5.82 | 5.97 | 0.14 | 2.40% | 5.76 | 6.08 | 584852 | 34832.72 | 3.10% |
| 2025-02-26 | 5.50 | 5.83 | 0.34 | 6.19% | 5.50 | 5.95 | 706520 | 40916.27 | 3.75% |
| 2025-02-25 | 5.53 | 5.49 | -0.11 | -1.96% | 5.47 | 5.62 | 295570 | 16405.87 | 1.57% |
| 2025-02-24 | 5.56 | 5.60 | 0.02 | 0.36% | 5.50 | 5.68 | 328370 | 18390.26 | 1.74% |
| 2025-02-21 | 5.62 | 5.58 | -0.06 | -1.06% | 5.49 | 5.64 | 354079 | 19664.97 | 1.88% |
| 2025-02-20 | 5.76 | 5.64 | -0.10 | -1.74% | 5.63 | 5.76 | 286527 | 16252.07 | 1.52% |
| 2025-02-19 | 5.72 | 5.74 | 0.01 | 0.17% | 5.66 | 5.75 | 269680 | 15394.84 | 1.43% |
| 2025-02-18 | 5.98 | 5.73 | -0.24 | -4.02% | 5.72 | 5.98 | 360253 | 20959.79 | 1.91% |
| 2025-02-17 | 6.03 | 5.97 | -0.04 | -0.67% | 5.89 | 6.04 | 331027 | 19763.17 | 1.76% |
| 2025-02-14 | 6.06 | 6.01 | -0.07 | -1.15% | 5.98 | 6.10 | 253272 | 15230.27 | 1.34% |
| 2025-02-13 | 6.12 | 6.08 | -0.04 | -0.65% | 6.06 | 6.19 | 342492 | 20964.17 | 1.82% |
| 2025-02-12 | 6.07 | 6.12 | 0.01 | 0.16% | 5.99 | 6.14 | 297338 | 18020.20 | 1.58% |
| 2025-02-11 | 6.20 | 6.11 | -0.07 | -1.13% | 6.05 | 6.23 | 256556 | 15643.13 | 1.36% |
| 2025-02-10 | 6.12 | 6.18 | 0.06 | 0.98% | 6.09 | 6.20 | 312110 | 19234.15 | 1.66% |
| 2025-02-07 | 6.07 | 6.12 | 0.04 | 0.66% | 6.04 | 6.18 | 368119 | 22528.55 | 1.95% |
| 2025-02-06 | 6.05 | 6.08 | 0.01 | 0.16% | 5.94 | 6.10 | 264143 | 15930.63 | 1.40% |
| 2025-02-05 | 5.99 | 6.07 | 0.08 | 1.34% | 5.98 | 6.10 | 222640 | 13473.68 | 1.18% |
| 2025-01-27 | 6.03 | 5.99 | 0.07 | 1.18% | 5.99 | 6.13 | 271803 | 16417.28 | 1.44% |
| 2025-01-24 | 5.91 | 5.92 | 0.02 | 0.34% | 5.80 | 5.94 | 255475 | 15031.02 | 1.36% |
| 2025-01-23 | 6.04 | 5.90 | -0.07 | -1.17% | 5.89 | 6.12 | 309370 | 18582.04 | 1.64% |
| 2025-01-22 | 6.09 | 5.97 | -0.13 | -2.13% | 5.96 | 6.09 | 247474 | 14870.96 | 1.31% |
| 2025-01-21 | 6.14 | 6.10 | -0.04 | -0.65% | 6.07 | 6.23 | 294999 | 18117.39 | 1.56% |
| 2025-01-20 | 6.12 | 6.14 | -0.03 | -0.49% | 6.04 | 6.24 | 270894 | 16664.01 | 1.44% |
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。
