| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 5.29 | 5.31 | 0.04 | 0.76% | 5.28 | 5.35 | 52926 | 2814.43 | 0.76% |
| 2025-06-26 | 5.31 | 5.27 | -0.03 | -0.57% | 5.22 | 5.35 | 57796 | 3040.20 | 0.83% |
| 2025-06-25 | 5.40 | 5.30 | -0.06 | -1.12% | 5.27 | 5.40 | 65152 | 3468.73 | 0.94% |
| 2025-06-24 | 5.25 | 5.36 | 0.14 | 2.68% | 5.22 | 5.38 | 88460 | 4724.97 | 1.27% |
| 2025-06-23 | 5.14 | 5.22 | -0.01 | -0.19% | 5.09 | 5.25 | 64347 | 3344.36 | 0.93% |
| 2025-06-20 | 5.21 | 5.23 | 0.04 | 0.77% | 5.21 | 5.28 | 72029 | 3775.99 | 1.04% |
| 2025-06-19 | 5.40 | 5.19 | -0.24 | -4.42% | 5.16 | 5.44 | 91010 | 4795.99 | 1.31% |
| 2025-06-18 | 5.57 | 5.43 | -0.06 | -1.09% | 5.41 | 5.63 | 71489 | 3912.57 | 1.03% |
| 2025-06-17 | 5.50 | 5.49 | -0.01 | -0.18% | 5.45 | 5.54 | 54401 | 2987.58 | 0.78% |
| 2025-06-16 | 5.46 | 5.50 | 0.05 | 0.92% | 5.42 | 5.54 | 62391 | 3416.45 | 0.90% |
| 2025-06-13 | 5.56 | 5.45 | -0.16 | -2.85% | 5.41 | 5.63 | 96531 | 5288.00 | 1.39% |
| 2025-06-12 | 5.54 | 5.61 | 0.07 | 1.26% | 5.53 | 5.63 | 93040 | 5199.21 | 1.34% |
| 2025-06-11 | 5.53 | 5.54 | 0.00 | 0.00% | 5.51 | 5.61 | 66510 | 3687.44 | 0.96% |
| 2025-06-10 | 5.63 | 5.54 | -0.11 | -1.95% | 5.46 | 5.68 | 136505 | 7559.64 | 1.97% |
| 2025-06-09 | 5.56 | 5.65 | 0.10 | 1.80% | 5.48 | 5.66 | 168424 | 9370.70 | 2.43% |
| 2025-06-06 | 5.30 | 5.55 | 0.30 | 5.71% | 5.21 | 5.76 | 257545 | 14233.17 | 3.71% |
| 2025-06-05 | 5.19 | 5.25 | 0.07 | 1.35% | 5.13 | 5.25 | 83121 | 4333.77 | 1.20% |
| 2025-06-04 | 5.14 | 5.18 | 0.08 | 1.57% | 5.08 | 5.26 | 82804 | 4294.14 | 1.19% |
| 2025-06-03 | 5.09 | 5.10 | 0.01 | 0.20% | 5.00 | 5.11 | 86230 | 4365.89 | 1.24% |
| 2025-05-30 | 5.04 | 5.09 | 0.05 | 0.99% | 5.01 | 5.25 | 131375 | 6713.87 | 1.89% |
| 2025-05-29 | 5.04 | 5.04 | -0.03 | -0.59% | 4.96 | 5.09 | 78392 | 3954.55 | 1.13% |
| 2025-05-28 | 5.00 | 5.07 | 0.04 | 0.80% | 4.96 | 5.07 | 82208 | 4107.30 | 1.18% |
| 2025-05-27 | 4.93 | 5.03 | 0.09 | 1.82% | 4.91 | 5.16 | 137068 | 6917.61 | 1.97% |
| 2025-05-26 | 4.90 | 4.94 | 0.04 | 0.82% | 4.86 | 4.98 | 47338 | 2331.62 | 0.68% |
| 2025-05-23 | 4.96 | 4.90 | -0.06 | -1.21% | 4.88 | 5.00 | 74753 | 3696.22 | 1.08% |
| 2025-05-22 | 5.00 | 4.96 | -0.09 | -1.78% | 4.94 | 5.19 | 108634 | 5491.92 | 1.56% |
| 2025-05-21 | 4.96 | 5.05 | 0.08 | 1.61% | 4.93 | 5.07 | 108912 | 5455.98 | 1.57% |
| 2025-05-20 | 4.94 | 4.97 | 0.04 | 0.81% | 4.89 | 4.98 | 50573 | 2492.21 | 0.73% |
| 2025-05-19 | 4.85 | 4.93 | 0.09 | 1.86% | 4.84 | 4.94 | 61250 | 2995.49 | 0.88% |
| 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% |
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。
