| 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 | 7.11 | 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% |
| 2025-10-10 | 6.86 | 6.86 | 0.62 | 9.94% | 6.86 | 6.86 | 88618 | 6079.18 | 1.28% |
| 2025-10-09 | 6.19 | 6.24 | 0.19 | 3.14% | 6.15 | 6.50 | 166744 | 10396.09 | 2.40% |
| 2025-09-30 | 6.02 | 6.05 | 0.01 | 0.17% | 6.01 | 6.11 | 50901 | 3079.70 | 0.73% |
| 2025-09-29 | 5.88 | 6.04 | 0.12 | 2.03% | 5.85 | 6.09 | 73087 | 4391.15 | 1.05% |
| 2025-09-26 | 5.89 | 5.92 | 0.05 | 0.85% | 5.80 | 5.98 | 54480 | 3224.06 | 0.78% |
| 2025-09-25 | 5.92 | 5.87 | -0.08 | -1.34% | 5.86 | 6.05 | 54298 | 3220.45 | 0.78% |
| 2025-09-24 | 5.80 | 5.95 | 0.14 | 2.41% | 5.74 | 5.95 | 57855 | 3409.54 | 0.83% |
| 2025-09-23 | 5.95 | 5.81 | -0.12 | -2.02% | 5.69 | 5.96 | 89570 | 5168.78 | 1.29% |
| 2025-09-22 | 6.00 | 5.93 | -0.05 | -0.84% | 5.84 | 6.00 | 63263 | 3736.56 | 0.91% |
| 2025-09-19 | 6.04 | 5.98 | -0.04 | -0.66% | 5.91 | 6.06 | 56970 | 3399.47 | 0.82% |
| 2025-09-18 | 6.18 | 6.02 | -0.14 | -2.27% | 5.94 | 6.21 | 104082 | 6322.48 | 1.50% |
| 2025-09-17 | 6.35 | 6.16 | -0.14 | -2.22% | 6.14 | 6.36 | 79117 | 4895.74 | 1.14% |
| 2025-09-16 | 6.20 | 6.30 | 0.11 | 1.78% | 6.12 | 6.38 | 110095 | 6878.83 | 1.59% |
| 2025-09-15 | 6.18 | 6.19 | 0.04 | 0.65% | 6.11 | 6.21 | 75757 | 4671.36 | 1.09% |
| 2025-09-12 | 6.13 | 6.15 | 0.02 | 0.33% | 6.07 | 6.18 | 70214 | 4302.19 | 1.01% |
| 2025-09-11 | 6.06 | 6.13 | 0.06 | 0.99% | 5.97 | 6.15 | 76532 | 4650.01 | 1.10% |
| 2025-09-10 | 6.16 | 6.07 | -0.10 | -1.62% | 5.97 | 6.16 | 99930 | 6056.72 | 1.44% |
| 2025-09-09 | 6.05 | 6.17 | 0.13 | 2.15% | 6.01 | 6.25 | 149005 | 9177.92 | 2.15% |
| 2025-09-08 | 6.08 | 6.04 | -0.02 | -0.33% | 6.00 | 6.15 | 109957 | 6649.13 | 1.58% |
| 2025-09-05 | 5.94 | 6.06 | 0.17 | 2.89% | 5.75 | 6.13 | 124957 | 7405.26 | 1.80% |
| 2025-09-04 | 6.04 | 5.89 | -0.19 | -3.13% | 5.80 | 6.10 | 137447 | 8117.70 | 1.98% |
| 2025-09-03 | 6.10 | 6.08 | -0.01 | -0.16% | 5.98 | 6.22 | 144239 | 8798.53 | 2.08% |
| 2025-09-02 | 6.10 | 6.09 | -0.01 | -0.16% | 6.01 | 6.33 | 192140 | 11778.73 | 2.77% |
| 2025-09-01 | 5.80 | 6.10 | 0.35 | 6.09% | 5.74 | 6.27 | 262265 | 15793.50 | 3.78% |
| 2025-08-29 | 5.75 | 5.75 | 0.04 | 0.70% | 5.70 | 5.99 | 178886 | 10363.00 | 2.58% |
| 2025-08-28 | 5.70 | 5.71 | 0.08 | 1.42% | 5.51 | 5.77 | 96647 | 5457.67 | 1.39% |
| 2025-08-27 | 5.81 | 5.63 | -0.16 | -2.76% | 5.63 | 5.83 | 87302 | 5004.73 | 1.26% |
| 2025-08-26 | 5.72 | 5.79 | 0.06 | 1.05% | 5.68 | 5.83 | 82517 | 4759.19 | 1.19% |
| 2025-08-25 | 5.68 | 5.73 | 0.02 | 0.35% | 5.68 | 5.80 | 94835 | 5434.37 | 1.37% |
| 2025-08-22 | 5.75 | 5.71 | -0.04 | -0.70% | 5.66 | 5.76 | 67977 | 3874.02 | 0.98% |
| 2025-08-21 | 5.79 | 5.75 | -0.04 | -0.69% | 5.73 | 5.81 | 64942 | 3743.68 | 0.94% |
| 2025-08-20 | 5.74 | 5.79 | 0.02 | 0.35% | 5.73 | 5.80 | 66501 | 3837.01 | 0.96% |
| 2025-08-19 | 5.75 | 5.77 | 0.03 | 0.52% | 5.72 | 5.84 | 91889 | 5293.06 | 1.32% |
| 2025-08-18 | 5.80 | 5.74 | -0.05 | -0.86% | 5.72 | 5.87 | 108218 | 6244.27 | 1.56% |
| 2025-08-15 | 5.81 | 5.79 | -0.05 | -0.86% | 5.73 | 5.93 | 161891 | 9432.39 | 2.33% |
| 2025-08-14 | 5.84 | 5.84 | 0.00 | 0.00% | 5.83 | 6.19 | 165158 | 9855.72 | 2.38% |
| 2025-08-13 | 5.81 | 5.84 | 0.03 | 0.52% | 5.79 | 5.95 | 101180 | 5933.12 | 1.46% |
| 2025-08-12 | 5.77 | 5.81 | 0.05 | 0.87% | 5.74 | 5.92 | 97494 | 5699.49 | 1.40% |
| 2025-08-11 | 5.62 | 5.76 | 0.19 | 3.41% | 5.55 | 5.82 | 98300 | 5623.25 | 1.42% |
| 2025-08-08 | 5.49 | 5.57 | 0.08 | 1.46% | 5.48 | 5.67 | 63147 | 3523.03 | 0.91% |
| 2025-08-07 | 5.52 | 5.49 | -0.03 | -0.54% | 5.45 | 5.53 | 49237 | 2700.67 | 0.71% |
| 2025-08-06 | 5.49 | 5.52 | 0.05 | 0.91% | 5.45 | 5.54 | 70995 | 3909.43 | 1.02% |
| 2025-08-05 | 5.45 | 5.47 | 0.04 | 0.74% | 5.43 | 5.50 | 48649 | 2660.43 | 0.70% |
| 2025-08-04 | 5.35 | 5.43 | 0.05 | 0.93% | 5.33 | 5.45 | 50394 | 2725.00 | 0.73% |
| 2025-08-01 | 5.35 | 5.38 | 0.05 | 0.94% | 5.33 | 5.43 | 57520 | 3098.18 | 0.83% |
| 2025-07-31 | 5.51 | 5.33 | -0.18 | -3.27% | 5.31 | 5.51 | 71726 | 3858.04 | 1.03% |
| 2025-07-30 | 5.49 | 5.51 | 0.01 | 0.18% | 5.47 | 5.54 | 56139 | 3095.10 | 0.81% |
| 2025-07-29 | 5.45 | 5.50 | 0.04 | 0.73% | 5.41 | 5.52 | 75416 | 4107.30 | 1.09% |
| 2025-07-28 | 5.55 | 5.46 | -0.08 | -1.44% | 5.41 | 5.55 | 74033 | 4031.14 | 1.07% |
| 2025-07-25 | 5.61 | 5.54 | -0.07 | -1.25% | 5.54 | 5.63 | 64356 | 3580.20 | 0.93% |
| 2025-07-24 | 5.62 | 5.61 | 0.05 | 0.90% | 5.56 | 5.62 | 63026 | 3524.34 | 0.91% |
| 2025-07-23 | 5.66 | 5.56 | -0.07 | -1.24% | 5.56 | 5.66 | 59845 | 3351.48 | 0.86% |
| 2025-07-22 | 5.63 | 5.63 | 0.00 | 0.00% | 5.53 | 5.65 | 85576 | 4786.31 | 1.23% |
| 2025-07-21 | 5.51 | 5.63 | 0.16 | 2.93% | 5.49 | 5.64 | 94257 | 5278.14 | 1.36% |
| 2025-07-18 | 5.58 | 5.47 | -0.10 | -1.80% | 5.43 | 5.61 | 92130 | 5063.89 | 1.33% |
| 2025-07-17 | 5.56 | 5.57 | 0.00 | 0.00% | 5.55 | 5.65 | 57749 | 3229.84 | 0.83% |
| 2025-07-16 | 5.50 | 5.57 | 0.06 | 1.09% | 5.50 | 5.58 | 85740 | 4753.34 | 1.23% |
| 2025-07-15 | 5.69 | 5.51 | -0.14 | -2.48% | 5.47 | 5.69 | 102158 | 5659.12 | 1.47% |
| 2025-07-14 | 5.58 | 5.65 | 0.04 | 0.71% | 5.56 | 5.72 | 90959 | 5095.63 | 1.31% |
| 2025-07-11 | 5.59 | 5.61 | 0.04 | 0.72% | 5.47 | 5.64 | 76907 | 4278.29 | 1.11% |
| 2025-07-10 | 5.60 | 5.66 | 0.03 | 0.53% | 5.56 | 5.73 | 61778 | 3473.85 | 0.89% |
| 2025-07-09 | 5.63 | 5.63 | 0.04 | 0.72% | 5.56 | 5.65 | 53750 | 3014.38 | 0.77% |
| 2025-07-08 | 5.58 | 5.59 | 0.06 | 1.08% | 5.52 | 5.59 | 55913 | 3111.26 | 0.81% |
| 2025-07-07 | 5.51 | 5.53 | 0.04 | 0.73% | 5.48 | 5.56 | 52084 | 2877.67 | 0.75% |
| 2025-07-04 | 5.65 | 5.49 | -0.11 | -1.96% | 5.46 | 5.65 | 65552 | 3624.07 | 0.94% |
| 2025-07-03 | 5.55 | 5.60 | 0.05 | 0.90% | 5.50 | 5.66 | 68773 | 3823.92 | 0.99% |
| 2025-07-02 | 5.49 | 5.55 | 0.06 | 1.09% | 5.42 | 5.58 | 63863 | 3520.74 | 0.92% |
| 2025-07-01 | 5.45 | 5.49 | 0.04 | 0.73% | 5.44 | 5.54 | 46753 | 2566.44 | 0.67% |
| 2025-06-30 | 5.31 | 5.45 | 0.14 | 2.64% | 5.29 | 5.49 | 82461 | 4457.78 | 1.19% |
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。
