| 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 | 8.02 | 8.24 | 0.13 | 1.60% | 7.95 | 8.28 | 862963 | 70336.43 | 4.33% |
| 2025-10-24 | 8.35 | 8.11 | -0.15 | -1.82% | 8.05 | 8.42 | 785807 | 64143.32 | 3.94% |
| 2025-10-23 | 8.55 | 8.26 | -0.24 | -2.82% | 8.06 | 8.62 | 787330 | 64700.26 | 3.95% |
| 2025-10-22 | 8.00 | 8.50 | -0.05 | -0.58% | 7.95 | 8.58 | 1231051 | 102298.36 | 6.18% |
| 2025-10-21 | 8.78 | 8.55 | 0.05 | 0.59% | 8.41 | 8.90 | 1168820 | 100486.80 | 5.87% |
| 2025-10-20 | 8.42 | 8.50 | -0.32 | -3.63% | 8.20 | 8.64 | 1929411 | 162279.61 | 9.68% |
| 2025-10-17 | 9.51 | 8.82 | -0.48 | -5.16% | 8.77 | 9.74 | 1812794 | 164802.80 | 9.10% |
| 2025-10-16 | 8.80 | 9.30 | 0.57 | 6.53% | 8.77 | 9.55 | 1831642 | 168129.73 | 9.19% |
| 2025-10-15 | 8.51 | 8.73 | 0.42 | 5.05% | 8.28 | 8.77 | 1595895 | 137058.11 | 8.01% |
| 2025-10-14 | 8.66 | 8.31 | -0.09 | -1.07% | 8.31 | 8.98 | 2266348 | 195795.00 | 11.37% |
| 2025-10-13 | 8.00 | 8.40 | 0.41 | 5.13% | 7.85 | 8.69 | 2582915 | 212449.09 | 12.96% |
| 2025-10-10 | 7.15 | 7.99 | 0.73 | 10.06% | 7.12 | 7.99 | 2112838 | 162351.22 | 10.60% |
| 2025-10-09 | 7.20 | 7.26 | 0.57 | 8.52% | 7.06 | 7.36 | 2020544 | 146358.25 | 10.14% |
| 2025-09-30 | 6.48 | 6.69 | 0.29 | 4.53% | 6.46 | 6.74 | 1263087 | 84068.69 | 6.34% |
| 2025-09-29 | 6.12 | 6.40 | 0.35 | 5.79% | 6.09 | 6.42 | 938464 | 59034.67 | 4.71% |
| 2025-09-26 | 6.13 | 6.05 | -0.13 | -2.10% | 6.05 | 6.27 | 598390 | 36757.35 | 3.00% |
| 2025-09-25 | 6.45 | 6.18 | -0.14 | -2.22% | 6.15 | 6.50 | 731298 | 45949.12 | 3.67% |
| 2025-09-24 | 6.17 | 6.32 | 0.04 | 0.64% | 6.11 | 6.36 | 599329 | 37403.96 | 3.01% |
| 2025-09-23 | 6.36 | 6.28 | -0.01 | -0.16% | 6.17 | 6.63 | 1037449 | 66374.60 | 5.21% |
| 2025-09-22 | 6.28 | 6.29 | 0.17 | 2.78% | 6.15 | 6.39 | 650457 | 40623.74 | 3.26% |
| 2025-09-19 | 6.11 | 6.12 | 0.05 | 0.82% | 6.06 | 6.22 | 607485 | 37206.70 | 3.05% |
| 2025-09-18 | 6.32 | 6.07 | -0.36 | -5.60% | 6.03 | 6.38 | 1070727 | 66588.76 | 5.37% |
| 2025-09-17 | 6.48 | 6.43 | -0.10 | -1.53% | 6.35 | 6.50 | 681374 | 43627.73 | 3.42% |
| 2025-09-16 | 6.69 | 6.53 | 0.06 | 0.93% | 6.27 | 6.69 | 1080790 | 69641.93 | 5.42% |
| 2025-09-15 | 6.59 | 6.47 | -0.10 | -1.52% | 6.35 | 6.59 | 1010427 | 65185.12 | 5.07% |
| 2025-09-12 | 6.52 | 6.57 | 0.05 | 0.77% | 6.42 | 6.75 | 1576703 | 103688.07 | 7.91% |
| 2025-09-11 | 6.16 | 6.52 | 0.37 | 6.02% | 6.05 | 6.67 | 1521578 | 96602.66 | 7.64% |
| 2025-09-10 | 6.02 | 6.15 | 0.02 | 0.33% | 5.98 | 6.19 | 909176 | 55261.83 | 4.56% |
| 2025-09-09 | 6.10 | 6.13 | 0.10 | 1.66% | 6.04 | 6.33 | 1238738 | 76448.80 | 6.22% |
| 2025-09-08 | 6.03 | 6.03 | 0.07 | 1.17% | 5.92 | 6.13 | 809824 | 48811.53 | 4.06% |
| 2025-09-05 | 5.68 | 5.96 | 0.27 | 4.75% | 5.66 | 5.96 | 825447 | 48234.50 | 4.14% |
| 2025-09-04 | 5.90 | 5.69 | -0.23 | -3.89% | 5.60 | 6.00 | 1090299 | 63002.25 | 5.47% |
| 2025-09-03 | 6.20 | 5.92 | -0.18 | -2.95% | 5.87 | 6.24 | 1272962 | 76705.24 | 6.39% |
| 2025-09-02 | 6.12 | 6.10 | 0.04 | 0.66% | 5.99 | 6.36 | 1602702 | 98543.02 | 8.04% |
| 2025-09-01 | 6.00 | 6.06 | 0.21 | 3.59% | 5.84 | 6.14 | 1339762 | 80936.30 | 6.72% |
| 2025-08-29 | 5.81 | 5.85 | -0.08 | -1.35% | 5.58 | 5.93 | 1199114 | 69268.84 | 6.02% |
| 2025-08-28 | 5.81 | 5.93 | 0.10 | 1.72% | 5.69 | 5.95 | 1147736 | 66800.72 | 5.76% |
| 2025-08-27 | 5.99 | 5.83 | -0.26 | -4.27% | 5.82 | 6.08 | 1413726 | 84210.53 | 7.09% |
| 2025-08-26 | 5.88 | 6.09 | 0.20 | 3.40% | 5.85 | 6.21 | 1676602 | 101690.29 | 8.41% |
| 2025-08-25 | 5.85 | 5.89 | 0.20 | 3.51% | 5.72 | 6.01 | 2157457 | 126629.26 | 10.83% |
| 2025-08-22 | 5.16 | 5.69 | 0.52 | 10.06% | 5.15 | 5.69 | 1994196 | 110133.75 | 10.01% |
| 2025-08-21 | 4.97 | 5.17 | 0.23 | 4.66% | 4.96 | 5.30 | 1335533 | 69150.40 | 6.70% |
| 2025-08-20 | 4.80 | 4.94 | 0.11 | 2.28% | 4.79 | 4.98 | 617243 | 30229.56 | 3.10% |
| 2025-08-19 | 4.87 | 4.83 | -0.03 | -0.62% | 4.80 | 4.90 | 443052 | 21464.40 | 2.22% |
| 2025-08-18 | 4.84 | 4.86 | 0.04 | 0.83% | 4.78 | 4.90 | 596919 | 28961.44 | 3.00% |
| 2025-08-15 | 4.65 | 4.82 | 0.13 | 2.77% | 4.65 | 4.87 | 751028 | 36073.88 | 3.77% |
| 2025-08-14 | 4.76 | 4.69 | -0.06 | -1.26% | 4.67 | 4.80 | 529154 | 25045.39 | 2.66% |
| 2025-08-13 | 4.62 | 4.75 | 0.13 | 2.81% | 4.62 | 4.76 | 710978 | 33509.62 | 3.57% |
| 2025-08-12 | 4.64 | 4.62 | -0.03 | -0.65% | 4.60 | 4.65 | 292374 | 13510.60 | 1.47% |
| 2025-08-11 | 4.67 | 4.65 | -0.04 | -0.85% | 4.60 | 4.68 | 436344 | 20229.87 | 2.19% |
| 2025-08-08 | 4.62 | 4.69 | 0.08 | 1.74% | 4.62 | 4.74 | 666861 | 31192.48 | 3.35% |
| 2025-08-07 | 4.62 | 4.61 | 0.00 | 0.00% | 4.54 | 4.64 | 420894 | 19270.80 | 2.11% |
| 2025-08-06 | 4.60 | 4.61 | 0.01 | 0.22% | 4.58 | 4.65 | 493812 | 22743.42 | 2.48% |
| 2025-08-05 | 4.63 | 4.60 | 0.01 | 0.22% | 4.58 | 4.70 | 791753 | 36717.85 | 3.97% |
| 2025-08-04 | 4.41 | 4.59 | 0.19 | 4.32% | 4.41 | 4.66 | 938841 | 42587.47 | 4.71% |
| 2025-08-01 | 4.25 | 4.40 | 0.11 | 2.56% | 4.25 | 4.42 | 492009 | 21393.36 | 2.47% |
| 2025-07-31 | 4.30 | 4.29 | -0.06 | -1.38% | 4.28 | 4.32 | 379827 | 16328.48 | 1.91% |
| 2025-07-30 | 4.43 | 4.35 | -0.06 | -1.36% | 4.31 | 4.44 | 470457 | 20565.55 | 2.36% |
| 2025-07-29 | 4.48 | 4.41 | -0.09 | -2.00% | 4.39 | 4.49 | 504908 | 22338.83 | 2.53% |
| 2025-07-28 | 4.50 | 4.50 | -0.02 | -0.44% | 4.38 | 4.51 | 577272 | 25706.33 | 2.90% |
| 2025-07-25 | 4.60 | 4.52 | -0.09 | -1.95% | 4.51 | 4.68 | 588027 | 26777.26 | 2.95% |
| 2025-07-24 | 4.46 | 4.61 | 0.13 | 2.90% | 4.44 | 4.61 | 863503 | 39227.07 | 4.33% |
| 2025-07-23 | 4.55 | 4.48 | -0.05 | -1.10% | 4.47 | 4.57 | 708943 | 31997.32 | 3.56% |
| 2025-07-22 | 4.58 | 4.53 | -0.01 | -0.22% | 4.50 | 4.61 | 733851 | 33422.35 | 3.68% |
| 2025-07-21 | 4.50 | 4.54 | 0.03 | 0.67% | 4.48 | 4.58 | 619047 | 28120.12 | 3.11% |
| 2025-07-18 | 4.48 | 4.51 | 0.05 | 1.12% | 4.44 | 4.55 | 657155 | 29516.71 | 3.30% |
| 2025-07-17 | 4.50 | 4.46 | -0.03 | -0.67% | 4.44 | 4.50 | 399505 | 17838.81 | 2.00% |
| 2025-07-16 | 4.51 | 4.49 | -0.02 | -0.44% | 4.43 | 4.53 | 492058 | 22067.59 | 2.47% |
| 2025-07-15 | 4.70 | 4.51 | -0.40 | -8.15% | 4.48 | 4.70 | 1434325 | 65274.79 | 7.20% |
| 2025-07-14 | 4.79 | 4.91 | 0.15 | 3.15% | 4.73 | 4.97 | 965246 | 46895.46 | 4.84% |
| 2025-07-11 | 4.60 | 4.76 | 0.16 | 3.48% | 4.56 | 4.85 | 1039974 | 49016.40 | 5.22% |
| 2025-07-10 | 4.45 | 4.60 | 0.13 | 2.91% | 4.45 | 4.61 | 579135 | 26208.69 | 2.91% |
| 2025-07-09 | 4.70 | 4.47 | -0.12 | -2.61% | 4.45 | 4.74 | 775663 | 35195.80 | 3.89% |
| 2025-07-08 | 4.51 | 4.59 | 0.09 | 2.00% | 4.50 | 4.65 | 582925 | 26707.20 | 2.93% |
| 2025-07-07 | 4.38 | 4.50 | 0.07 | 1.58% | 4.37 | 4.61 | 569488 | 25708.15 | 2.86% |
| 2025-07-04 | 4.49 | 4.43 | -0.11 | -2.42% | 4.40 | 4.49 | 470979 | 20892.35 | 2.36% |
| 2025-07-03 | 4.54 | 4.54 | -0.02 | -0.44% | 4.47 | 4.63 | 584893 | 26480.34 | 2.94% |
| 2025-07-02 | 4.43 | 4.56 | 0.10 | 2.24% | 4.40 | 4.66 | 1041434 | 47210.22 | 5.23% |
| 2025-07-01 | 4.40 | 4.46 | 0.07 | 1.59% | 4.32 | 4.47 | 644842 | 28277.60 | 3.24% |
| 2025-06-30 | 4.40 | 4.39 | 0.02 | 0.46% | 4.34 | 4.44 | 583537 | 25556.71 | 2.93% |
鹏欣资源(600490)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。
