| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 4.84 | 4.84 | 0.01 | 0.21% | 4.80 | 4.88 | 38297 | 1852.18 | 0.55% |
| 2025-05-15 | 4.86 | 4.83 | -0.03 | -0.62% | 4.81 | 4.89 | 34141 | 1650.66 | 0.49% |
| 2025-05-14 | 4.84 | 4.86 | 0.04 | 0.83% | 4.79 | 4.87 | 45247 | 2184.80 | 0.65% |
| 2025-05-13 | 4.88 | 4.82 | -0.04 | -0.82% | 4.81 | 4.90 | 50903 | 2462.39 | 0.73% |
| 2025-05-12 | 4.90 | 4.86 | -0.02 | -0.41% | 4.79 | 4.92 | 60277 | 2913.05 | 0.87% |
| 2025-05-09 | 4.88 | 4.88 | 0.00 | 0.00% | 4.86 | 4.94 | 64221 | 3142.70 | 0.92% |
| 2025-05-08 | 4.86 | 4.88 | -0.01 | -0.20% | 4.83 | 4.91 | 69959 | 3413.13 | 1.01% |
| 2025-05-07 | 4.81 | 4.89 | 0.11 | 2.30% | 4.80 | 4.90 | 135625 | 6573.07 | 1.95% |
| 2025-05-06 | 4.57 | 4.78 | 0.21 | 4.60% | 4.57 | 4.79 | 136746 | 6417.08 | 1.97% |
| 2025-04-30 | 4.64 | 4.57 | -0.10 | -2.14% | 4.55 | 4.69 | 226403 | 10452.32 | 3.26% |
| 2025-04-29 | 4.58 | 4.67 | 0.14 | 3.09% | 4.58 | 4.98 | 308411 | 14938.42 | 4.44% |
| 2025-04-28 | 4.48 | 4.53 | 0.07 | 1.57% | 4.42 | 4.56 | 63205 | 2832.67 | 0.91% |
| 2025-04-25 | 4.38 | 4.46 | 0.08 | 1.83% | 4.36 | 4.51 | 52167 | 2329.64 | 0.75% |
| 2025-04-24 | 4.41 | 4.38 | 0.00 | 0.00% | 4.34 | 4.41 | 29943 | 1310.91 | 0.43% |
| 2025-04-23 | 4.41 | 4.38 | -0.03 | -0.68% | 4.37 | 4.45 | 28285 | 1246.28 | 0.41% |
| 2025-04-22 | 4.35 | 4.41 | 0.07 | 1.61% | 4.34 | 4.42 | 33968 | 1490.75 | 0.49% |
| 2025-04-21 | 4.36 | 4.34 | 0.00 | 0.00% | 4.31 | 4.36 | 26417 | 1144.57 | 0.38% |
| 2025-04-18 | 4.35 | 4.34 | -0.02 | -0.46% | 4.30 | 4.40 | 25592 | 1111.34 | 0.37% |
| 2025-04-17 | 4.29 | 4.36 | 0.03 | 0.69% | 4.29 | 4.43 | 39101 | 1713.79 | 0.56% |
| 2025-04-16 | 4.30 | 4.33 | 0.01 | 0.23% | 4.25 | 4.37 | 52397 | 2262.63 | 0.75% |
| 2025-04-15 | 4.27 | 4.32 | 0.05 | 1.17% | 4.24 | 4.34 | 49748 | 2139.42 | 0.72% |
| 2025-04-14 | 4.25 | 4.27 | 0.04 | 0.95% | 4.24 | 4.34 | 49831 | 2136.53 | 0.72% |
| 2025-04-11 | 4.15 | 4.23 | 0.06 | 1.44% | 4.15 | 4.30 | 53098 | 2257.09 | 0.76% |
| 2025-04-10 | 4.12 | 4.17 | 0.09 | 2.21% | 4.12 | 4.24 | 62819 | 2633.86 | 0.90% |
| 2025-04-09 | 3.90 | 4.08 | 0.08 | 2.00% | 3.75 | 4.10 | 107059 | 4208.67 | 1.54% |
| 2025-04-08 | 4.10 | 4.00 | -0.19 | -4.53% | 3.90 | 4.20 | 172439 | 6958.61 | 2.48% |
| 2025-04-07 | 4.49 | 4.19 | -0.46 | -9.89% | 4.19 | 4.49 | 103492 | 4430.29 | 1.49% |
| 2025-04-03 | 4.64 | 4.65 | 0.00 | 0.00% | 4.58 | 4.68 | 47062 | 2177.50 | 0.68% |
| 2025-04-02 | 4.67 | 4.65 | -0.03 | -0.64% | 4.63 | 4.71 | 35284 | 1642.62 | 0.51% |
| 2025-04-01 | 4.52 | 4.68 | 0.16 | 3.54% | 4.52 | 4.70 | 65019 | 3017.08 | 0.94% |
| 2025-03-31 | 4.58 | 4.52 | -0.08 | -1.74% | 4.48 | 4.59 | 49316 | 2227.62 | 0.71% |
| 2025-03-28 | 4.70 | 4.60 | -0.10 | -2.13% | 4.56 | 4.71 | 68878 | 3172.53 | 0.99% |
| 2025-03-27 | 4.80 | 4.70 | -0.09 | -1.88% | 4.66 | 4.80 | 58318 | 2740.73 | 0.84% |
| 2025-03-26 | 4.70 | 4.79 | 0.06 | 1.27% | 4.68 | 4.79 | 66456 | 3163.29 | 0.96% |
| 2025-03-25 | 4.76 | 4.73 | -0.03 | -0.63% | 4.65 | 4.79 | 65733 | 3099.29 | 0.95% |
| 2025-03-24 | 4.86 | 4.76 | -0.07 | -1.45% | 4.65 | 4.90 | 125013 | 5954.31 | 1.80% |
| 2025-03-21 | 4.79 | 4.83 | 0.05 | 1.05% | 4.79 | 4.93 | 144826 | 7018.54 | 2.09% |
| 2025-03-20 | 4.84 | 4.78 | -0.05 | -1.04% | 4.78 | 4.85 | 80217 | 3859.21 | 1.16% |
| 2025-03-19 | 4.89 | 4.83 | -0.04 | -0.82% | 4.80 | 4.89 | 99074 | 4787.15 | 1.43% |
| 2025-03-18 | 4.86 | 4.87 | 0.00 | 0.00% | 4.76 | 4.88 | 174301 | 8405.17 | 2.51% |
| 2025-03-17 | 4.86 | 4.87 | -0.08 | -1.62% | 4.78 | 4.94 | 323773 | 15700.33 | 4.66% |
| 2025-03-14 | 4.50 | 4.95 | 0.45 | 10.00% | 4.50 | 4.95 | 204598 | 9794.99 | 2.95% |
| 2025-03-13 | 4.52 | 4.50 | -0.01 | -0.22% | 4.44 | 4.53 | 47343 | 2119.78 | 0.68% |
| 2025-03-12 | 4.55 | 4.51 | -0.04 | -0.88% | 4.49 | 4.57 | 43523 | 1965.03 | 0.63% |
| 2025-03-11 | 4.44 | 4.55 | 0.08 | 1.79% | 4.42 | 4.60 | 72089 | 3255.75 | 1.04% |
| 2025-03-10 | 4.46 | 4.47 | -0.01 | -0.22% | 4.42 | 4.51 | 63103 | 2814.52 | 0.91% |
| 2025-03-07 | 4.51 | 4.48 | -0.04 | -0.88% | 4.45 | 4.55 | 58418 | 2621.31 | 0.84% |
| 2025-03-06 | 4.52 | 4.52 | 0.01 | 0.22% | 4.46 | 4.54 | 57209 | 2568.26 | 0.82% |
| 2025-03-05 | 4.57 | 4.51 | -0.04 | -0.88% | 4.43 | 4.58 | 83410 | 3732.18 | 1.20% |
| 2025-03-04 | 4.51 | 4.55 | 0.03 | 0.66% | 4.50 | 4.63 | 50314 | 2296.83 | 0.72% |
| 2025-03-03 | 4.54 | 4.52 | 0.02 | 0.44% | 4.50 | 4.60 | 61672 | 2810.82 | 0.89% |
| 2025-02-28 | 4.57 | 4.50 | -0.08 | -1.75% | 4.49 | 4.61 | 75888 | 3447.16 | 1.09% |
| 2025-02-27 | 4.69 | 4.58 | -0.10 | -2.14% | 4.49 | 4.74 | 97913 | 4502.46 | 1.41% |
| 2025-02-26 | 4.54 | 4.68 | 0.12 | 2.63% | 4.54 | 4.72 | 127816 | 5922.65 | 1.84% |
| 2025-02-25 | 4.58 | 4.56 | -0.04 | -0.87% | 4.54 | 4.62 | 71390 | 3258.96 | 1.03% |
| 2025-02-24 | 4.56 | 4.60 | 0.04 | 0.88% | 4.53 | 4.61 | 61592 | 2816.78 | 0.89% |
| 2025-02-21 | 4.56 | 4.56 | 0.00 | 0.00% | 4.49 | 4.62 | 74310 | 3381.91 | 1.07% |
| 2025-02-20 | 4.55 | 4.56 | 0.00 | 0.00% | 4.54 | 4.60 | 43660 | 1996.09 | 0.63% |
| 2025-02-19 | 4.58 | 4.56 | -0.03 | -0.65% | 4.53 | 4.62 | 64653 | 2948.62 | 0.93% |
| 2025-02-18 | 4.64 | 4.59 | -0.04 | -0.86% | 4.58 | 4.75 | 109012 | 5091.46 | 1.57% |
| 2025-02-17 | 4.62 | 4.63 | 0.02 | 0.43% | 4.61 | 4.73 | 100861 | 4703.59 | 1.45% |
| 2025-02-14 | 4.57 | 4.61 | 0.02 | 0.44% | 4.52 | 4.62 | 77671 | 3550.61 | 1.12% |
| 2025-02-13 | 4.58 | 4.59 | 0.01 | 0.22% | 4.56 | 4.64 | 92426 | 4260.47 | 1.33% |
| 2025-02-12 | 4.57 | 4.58 | 0.02 | 0.44% | 4.53 | 4.58 | 57829 | 2631.28 | 0.83% |
| 2025-02-11 | 4.62 | 4.56 | -0.06 | -1.30% | 4.52 | 4.64 | 61658 | 2801.38 | 0.89% |
| 2025-02-10 | 4.57 | 4.62 | 0.05 | 1.09% | 4.54 | 4.63 | 87502 | 4025.46 | 1.26% |
| 2025-02-07 | 4.55 | 4.57 | 0.02 | 0.44% | 4.52 | 4.66 | 90226 | 4141.90 | 1.30% |
| 2025-02-06 | 4.52 | 4.55 | 0.03 | 0.66% | 4.49 | 4.57 | 60084 | 2718.87 | 0.87% |
| 2025-02-05 | 4.58 | 4.52 | -0.05 | -1.09% | 4.47 | 4.62 | 66415 | 3018.93 | 0.96% |
| 2025-01-27 | 4.56 | 4.57 | 0.00 | 0.00% | 4.49 | 4.63 | 85965 | 3907.06 | 1.24% |
| 2025-01-24 | 4.30 | 4.57 | 0.24 | 5.54% | 4.30 | 4.57 | 156987 | 7035.24 | 2.26% |
| 2025-01-23 | 4.39 | 4.33 | -0.03 | -0.69% | 4.33 | 4.45 | 48779 | 2142.33 | 0.70% |
| 2025-01-22 | 4.31 | 4.36 | 0.05 | 1.16% | 4.25 | 4.42 | 58159 | 2531.16 | 0.84% |
| 2025-01-21 | 4.48 | 4.31 | -0.14 | -3.15% | 4.29 | 4.48 | 82705 | 3589.41 | 1.19% |
| 2025-01-20 | 4.46 | 4.45 | 0.03 | 0.68% | 4.39 | 4.48 | 80065 | 3567.13 | 1.15% |
| 2025-01-17 | 4.45 | 4.42 | -0.04 | -0.90% | 4.40 | 4.49 | 46187 | 2050.92 | 0.67% |
| 2025-01-16 | 4.49 | 4.46 | -0.01 | -0.22% | 4.45 | 4.53 | 61458 | 2759.86 | 0.89% |
| 2025-01-15 | 4.59 | 4.47 | -0.14 | -3.04% | 4.46 | 4.60 | 83715 | 3772.93 | 1.21% |
| 2025-01-14 | 4.55 | 4.61 | 0.08 | 1.77% | 4.45 | 4.61 | 147644 | 6713.06 | 2.13% |
| 2025-01-13 | 4.44 | 4.53 | 0.07 | 1.57% | 4.33 | 4.58 | 81206 | 3660.49 | 1.17% |
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。
