| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 8.68 | 8.52 | -0.05 | -0.58% | 8.32 | 8.77 | 356744 | 30257.69 | 5.14% |
| 2026-02-02 | 8.88 | 8.57 | -0.95 | -9.98% | 8.57 | 8.88 | 551669 | 47900.77 | 7.94% |
| 2026-01-30 | 8.75 | 9.52 | -0.01 | -0.10% | 8.75 | 9.70 | 389171 | 36056.04 | 5.60% |
| 2026-01-29 | 9.34 | 9.53 | 0.25 | 2.69% | 9.28 | 9.80 | 376999 | 35991.53 | 5.43% |
| 2026-01-28 | 9.49 | 9.28 | -0.37 | -3.83% | 9.10 | 9.53 | 354628 | 32958.63 | 5.11% |
| 2026-01-27 | 9.30 | 9.65 | 0.32 | 3.43% | 9.22 | 9.66 | 388439 | 36771.71 | 5.59% |
| 2026-01-26 | 9.08 | 9.33 | -0.05 | -0.53% | 9.08 | 9.66 | 430725 | 40088.88 | 6.20% |
| 2026-01-23 | 9.14 | 9.38 | 0.28 | 3.08% | 9.04 | 9.87 | 505883 | 47355.01 | 7.29% |
| 2026-01-22 | 8.84 | 9.10 | 0.18 | 2.02% | 8.84 | 9.23 | 378654 | 34321.56 | 5.45% |
| 2026-01-21 | 8.62 | 8.92 | 0.24 | 2.76% | 8.52 | 9.10 | 429936 | 38226.19 | 6.19% |
| 2026-01-20 | 8.41 | 8.68 | 0.20 | 2.36% | 8.33 | 8.74 | 567734 | 48581.39 | 8.18% |
| 2026-01-19 | 7.73 | 8.48 | 0.77 | 9.99% | 7.68 | 8.48 | 546702 | 45401.63 | 7.87% |
| 2026-01-16 | 7.74 | 7.71 | 0.05 | 0.65% | 7.65 | 7.85 | 173004 | 13381.37 | 2.49% |
| 2026-01-15 | 7.60 | 7.66 | -0.07 | -0.91% | 7.46 | 7.70 | 190028 | 14447.01 | 2.74% |
| 2026-01-14 | 7.71 | 7.92 | 0.22 | 2.86% | 7.70 | 7.97 | 295839 | 23125.70 | 4.26% |
| 2026-01-13 | 7.72 | 7.70 | -0.02 | -0.26% | 7.67 | 8.02 | 252149 | 19629.75 | 3.63% |
| 2026-01-12 | 7.56 | 7.72 | 0.20 | 2.66% | 7.50 | 7.76 | 212805 | 16288.07 | 3.06% |
| 2026-01-09 | 7.37 | 7.52 | 0.12 | 1.62% | 7.36 | 7.66 | 171758 | 12892.76 | 2.47% |
| 2026-01-08 | 7.50 | 7.40 | -0.12 | -1.60% | 7.35 | 7.52 | 182850 | 13566.26 | 2.63% |
| 2026-01-07 | 7.34 | 7.52 | 0.19 | 2.59% | 7.32 | 7.54 | 200669 | 14945.77 | 2.89% |
| 2026-01-06 | 7.30 | 7.33 | 0.03 | 0.41% | 7.21 | 7.37 | 122921 | 8974.06 | 1.77% |
| 2026-01-05 | 7.20 | 7.30 | 0.17 | 2.38% | 7.16 | 7.33 | 140090 | 10180.86 | 2.02% |
| 2025-12-31 | 7.27 | 7.13 | -0.11 | -1.52% | 7.09 | 7.40 | 141598 | 10175.66 | 2.04% |
| 2025-12-30 | 7.23 | 7.24 | -0.03 | -0.41% | 7.11 | 7.32 | 111777 | 8074.90 | 1.61% |
| 2025-12-29 | 7.22 | 7.27 | 0.03 | 0.41% | 7.20 | 7.39 | 118278 | 8628.14 | 1.70% |
| 2025-12-26 | 7.20 | 7.24 | 0.02 | 0.28% | 7.14 | 7.28 | 98972 | 7136.93 | 1.43% |
| 2025-12-25 | 7.16 | 7.22 | 0.05 | 0.70% | 7.06 | 7.24 | 102483 | 7326.49 | 1.48% |
| 2025-12-24 | 7.20 | 7.17 | 0.00 | 0.00% | 7.14 | 7.22 | 73570 | 5274.65 | 1.06% |
| 2025-12-23 | 7.24 | 7.17 | -0.08 | -1.10% | 7.15 | 7.27 | 68724 | 4941.00 | 0.99% |
| 2025-12-22 | 7.25 | 7.25 | 0.02 | 0.28% | 7.21 | 7.32 | 77688 | 5635.34 | 1.12% |
| 2025-12-19 | 7.08 | 7.23 | 0.15 | 2.12% | 7.08 | 7.23 | 94913 | 6810.87 | 1.37% |
| 2025-12-18 | 7.11 | 7.08 | 0.00 | 0.00% | 7.03 | 7.15 | 76910 | 5459.48 | 1.11% |
| 2025-12-17 | 6.98 | 7.08 | 0.09 | 1.29% | 6.92 | 7.11 | 112341 | 7895.36 | 1.62% |
| 2025-12-16 | 7.06 | 6.99 | -0.12 | -1.69% | 6.96 | 7.10 | 105020 | 7382.23 | 1.51% |
| 2025-12-15 | 7.06 | 7.11 | 0.07 | 0.99% | 7.01 | 7.23 | 126747 | 9037.51 | 1.83% |
| 2025-12-12 | 7.01 | 7.04 | 0.02 | 0.28% | 7.00 | 7.17 | 110599 | 7831.98 | 1.59% |
| 2025-12-11 | 7.13 | 7.02 | -0.10 | -1.40% | 7.00 | 7.14 | 91211 | 6423.36 | 1.31% |
| 2025-12-10 | 7.07 | 7.12 | 0.05 | 0.71% | 7.06 | 7.24 | 101865 | 7267.62 | 1.47% |
| 2025-12-09 | 7.09 | 7.07 | -0.05 | -0.70% | 7.06 | 7.14 | 80326 | 5700.92 | 1.16% |
| 2025-12-08 | 7.20 | 7.12 | -0.09 | -1.25% | 7.05 | 7.25 | 105736 | 7507.93 | 1.52% |
| 2025-12-05 | 7.13 | 7.21 | 0.09 | 1.26% | 7.06 | 7.22 | 120096 | 8583.87 | 1.73% |
| 2025-12-04 | 7.10 | 7.12 | 0.05 | 0.71% | 7.01 | 7.20 | 114655 | 8145.66 | 1.65% |
| 2025-12-03 | 7.20 | 7.07 | -0.08 | -1.12% | 7.00 | 7.20 | 137056 | 9681.55 | 1.97% |
| 2025-12-02 | 6.88 | 7.15 | 0.27 | 3.92% | 6.78 | 7.34 | 271657 | 19260.61 | 3.91% |
| 2025-12-01 | 6.85 | 6.88 | 0.08 | 1.18% | 6.83 | 7.10 | 140009 | 9704.98 | 2.02% |
| 2025-11-28 | 6.70 | 6.80 | 0.12 | 1.80% | 6.65 | 6.88 | 135049 | 9174.84 | 1.94% |
| 2025-11-27 | 6.69 | 6.68 | -0.01 | -0.15% | 6.66 | 6.76 | 63403 | 4250.69 | 0.91% |
| 2025-11-26 | 6.76 | 6.69 | -0.06 | -0.89% | 6.68 | 6.83 | 106047 | 7154.37 | 1.53% |
| 2025-11-25 | 6.70 | 6.75 | 0.10 | 1.50% | 6.65 | 6.82 | 99520 | 6727.00 | 1.43% |
| 2025-11-24 | 6.67 | 6.65 | 0.02 | 0.30% | 6.54 | 6.75 | 118359 | 7836.25 | 1.70% |
| 2025-11-21 | 6.89 | 6.63 | -0.31 | -4.47% | 6.60 | 6.90 | 185097 | 12432.30 | 2.67% |
| 2025-11-20 | 7.00 | 6.94 | -0.07 | -1.00% | 6.89 | 7.07 | 141193 | 9843.64 | 2.03% |
| 2025-11-19 | 7.12 | 7.01 | -0.17 | -2.37% | 7.00 | 7.22 | 138658 | 9785.72 | 2.00% |
| 2025-11-18 | 7.23 | 7.18 | -0.03 | -0.42% | 7.08 | 7.29 | 155681 | 11166.09 | 2.24% |
| 2025-11-17 | 7.20 | 7.21 | -0.06 | -0.83% | 7.16 | 7.32 | 171342 | 12371.48 | 2.47% |
| 2025-11-14 | 7.43 | 7.27 | -0.19 | -2.55% | 7.26 | 7.45 | 192816 | 14094.45 | 2.78% |
| 2025-11-13 | 7.49 | 7.46 | 0.00 | 0.00% | 7.43 | 7.62 | 212414 | 15898.81 | 3.06% |
| 2025-11-12 | 7.72 | 7.46 | -0.25 | -3.24% | 7.37 | 7.74 | 236939 | 17739.61 | 3.41% |
| 2025-11-11 | 7.78 | 7.71 | -0.08 | -1.03% | 7.69 | 7.94 | 256926 | 19984.33 | 3.70% |
| 2025-11-10 | 7.89 | 7.79 | -0.02 | -0.26% | 7.68 | 7.93 | 332422 | 25828.80 | 4.79% |
| 2025-11-07 | 7.65 | 7.81 | 0.10 | 1.30% | 7.49 | 7.95 | 366995 | 28534.80 | 5.29% |
| 2025-11-06 | 7.35 | 7.71 | 0.38 | 5.18% | 7.31 | 7.86 | 523560 | 39627.67 | 7.54% |
| 2025-11-05 | 7.25 | 7.33 | -0.01 | -0.14% | 7.23 | 7.39 | 175377 | 12875.13 | 2.53% |
| 2025-11-04 | 7.38 | 7.34 | -0.08 | -1.08% | 7.25 | 7.52 | 236282 | 17415.24 | 3.40% |
| 2025-11-03 | 7.44 | 7.42 | 0.07 | 0.95% | 7.32 | 7.57 | 306105 | 22737.49 | 4.41% |
| 2025-10-31 | 7.40 | 7.35 | -0.13 | -1.74% | 7.25 | 7.58 | 354542 | 26215.41 | 5.11% |
| 2025-10-30 | 7.33 | 7.48 | 0.09 | 1.22% | 7.33 | 7.56 | 346383 | 25828.20 | 4.99% |
| 2025-10-29 | 7.29 | 7.39 | 0.06 | 0.82% | 7.22 | 7.40 | 247419 | 18148.91 | 3.56% |
| 2025-10-28 | 7.12 | 7.33 | 0.14 | 1.95% | 7.09 | 7.41 | 337159 | 24692.22 | 4.86% |
| 2025-10-27 | 7.11 | 7.19 | 0.10 | 1.41% | 7.07 | 7.30 | 257015 | 18413.54 | 3.70% |
| 2025-10-24 | 7.10 | 7.09 | -0.03 | -0.42% | 7.03 | 7.23 | 250952 | 17799.74 | 3.61% |
| 2025-10-23 | 7.21 | 7.12 | -0.11 | -1.52% | 7.00 | 7.36 | 351610 | 25045.09 | 5.06% |
| 2025-10-22 | 7.42 | 7.23 | -0.27 | -3.60% | 7.23 | 7.51 | 346565 | 25391.90 | 4.99% |
| 2025-10-21 | 7.52 | 7.50 | -0.02 | -0.27% | 7.24 | 7.55 | 467066 | 34526.31 | 6.73% |
| 2025-10-20 | 7.58 | 7.52 | 0.05 | 0.67% | 7.32 | 7.88 | 865199 | 65514.46 | 12.46% |
| 2025-10-17 | 6.82 | 7.47 | 0.68 | 10.01% | 6.81 | 7.47 | 458009 | 33240.22 | 6.60% |
| 2025-10-16 | 7.06 | 6.79 | -0.40 | -5.56% | 6.79 | 7.06 | 459948 | 31661.40 | 6.62% |
| 2025-10-15 | 7.30 | 7.19 | -0.44 | -5.77% | 6.88 | 7.40 | 799944 | 56801.37 | 11.52% |
| 2025-10-14 | 8.19 | 7.63 | 0.08 | 1.06% | 7.49 | 8.19 | 1071923 | 82881.35 | 15.44% |
| 2025-10-13 | 7.27 | 7.55 | 0.69 | 10.06% | 7.10 | 7.55 | 570587 | 42424.31 | 8.22% |
广东明珠(600382)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。
