| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 3.43 | 3.49 | 0.05 | 1.45% | 3.41 | 3.54 | 152781 | 5342.48 | 1.79% |
| 2025-04-02 | 3.45 | 3.44 | -0.01 | -0.29% | 3.42 | 3.48 | 81243 | 2804.09 | 0.95% |
| 2025-04-01 | 3.42 | 3.45 | 0.04 | 1.17% | 3.42 | 3.49 | 103145 | 3564.54 | 1.21% |
| 2025-03-31 | 3.48 | 3.41 | -0.08 | -2.29% | 3.38 | 3.50 | 100985 | 3461.78 | 1.18% |
| 2025-03-28 | 3.54 | 3.49 | -0.04 | -1.13% | 3.46 | 3.54 | 78224 | 2733.08 | 0.92% |
| 2025-03-27 | 3.55 | 3.53 | 0.00 | 0.00% | 3.49 | 3.57 | 90433 | 3189.99 | 1.06% |
| 2025-03-26 | 3.47 | 3.53 | 0.04 | 1.15% | 3.46 | 3.54 | 116581 | 4101.45 | 1.37% |
| 2025-03-25 | 3.45 | 3.49 | 0.05 | 1.45% | 3.40 | 3.51 | 122171 | 4221.86 | 1.43% |
| 2025-03-24 | 3.53 | 3.44 | -0.09 | -2.55% | 3.40 | 3.54 | 137456 | 4747.90 | 1.61% |
| 2025-03-21 | 3.54 | 3.53 | 0.00 | 0.00% | 3.51 | 3.59 | 178554 | 6329.91 | 2.09% |
| 2025-03-20 | 3.50 | 3.53 | 0.03 | 0.86% | 3.50 | 3.57 | 154559 | 5468.04 | 1.81% |
| 2025-03-19 | 3.51 | 3.50 | -0.02 | -0.57% | 3.47 | 3.53 | 141093 | 4934.95 | 1.65% |
| 2025-03-18 | 3.57 | 3.52 | -0.07 | -1.95% | 3.48 | 3.58 | 298577 | 10484.88 | 3.50% |
| 2025-03-17 | 3.48 | 3.59 | 0.13 | 3.76% | 3.46 | 3.77 | 405248 | 14543.69 | 4.75% |
| 2025-03-14 | 3.37 | 3.46 | 0.09 | 2.67% | 3.37 | 3.46 | 210280 | 7212.92 | 2.46% |
| 2025-03-13 | 3.37 | 3.37 | -0.01 | -0.30% | 3.33 | 3.38 | 117125 | 3930.99 | 1.37% |
| 2025-03-12 | 3.39 | 3.38 | -0.02 | -0.59% | 3.36 | 3.41 | 80363 | 2714.16 | 0.94% |
| 2025-03-11 | 3.35 | 3.40 | 0.02 | 0.59% | 3.34 | 3.40 | 80257 | 2703.48 | 0.94% |
| 2025-03-10 | 3.40 | 3.38 | 0.01 | 0.30% | 3.35 | 3.41 | 78189 | 2640.53 | 0.92% |
| 2025-03-07 | 3.42 | 3.37 | -0.06 | -1.75% | 3.36 | 3.43 | 110431 | 3739.99 | 1.29% |
| 2025-03-06 | 3.39 | 3.43 | 0.07 | 2.08% | 3.35 | 3.44 | 150797 | 5118.81 | 1.77% |
| 2025-03-05 | 3.40 | 3.36 | -0.03 | -0.88% | 3.32 | 3.40 | 112422 | 3757.75 | 1.32% |
| 2025-03-04 | 3.37 | 3.39 | 0.02 | 0.59% | 3.34 | 3.40 | 103500 | 3484.58 | 1.21% |
| 2025-03-03 | 3.40 | 3.37 | -0.01 | -0.30% | 3.36 | 3.44 | 123361 | 4186.58 | 1.45% |
| 2025-02-28 | 3.43 | 3.38 | -0.07 | -2.03% | 3.36 | 3.45 | 152367 | 5192.45 | 1.79% |
| 2025-02-27 | 3.49 | 3.45 | -0.03 | -0.86% | 3.40 | 3.51 | 168684 | 5811.99 | 1.98% |
| 2025-02-26 | 3.43 | 3.48 | 0.07 | 2.05% | 3.42 | 3.50 | 189996 | 6566.76 | 2.23% |
| 2025-02-25 | 3.42 | 3.41 | -0.03 | -0.87% | 3.40 | 3.48 | 152868 | 5258.33 | 1.79% |
| 2025-02-24 | 3.40 | 3.44 | 0.03 | 0.88% | 3.39 | 3.49 | 228831 | 7888.40 | 2.68% |
| 2025-02-21 | 3.46 | 3.41 | -0.06 | -1.73% | 3.39 | 3.47 | 252871 | 8645.11 | 2.96% |
| 2025-02-20 | 3.39 | 3.47 | 0.02 | 0.58% | 3.36 | 3.62 | 334123 | 11616.94 | 3.91% |
| 2025-02-19 | 3.37 | 3.45 | 0.15 | 4.55% | 3.31 | 3.59 | 297078 | 10226.71 | 3.48% |
| 2025-02-18 | 3.42 | 3.30 | -0.11 | -3.23% | 3.29 | 3.44 | 157292 | 5281.26 | 1.84% |
| 2025-02-17 | 3.50 | 3.41 | 0.10 | 3.02% | 3.38 | 3.52 | 316923 | 10943.98 | 3.71% |
| 2025-02-14 | 3.35 | 3.31 | -0.04 | -1.19% | 3.29 | 3.38 | 90835 | 3011.66 | 1.06% |
| 2025-02-13 | 3.35 | 3.35 | -0.01 | -0.30% | 3.31 | 3.40 | 125012 | 4203.97 | 1.46% |
| 2025-02-12 | 3.34 | 3.36 | 0.05 | 1.51% | 3.29 | 3.37 | 103900 | 3455.87 | 1.22% |
| 2025-02-11 | 3.38 | 3.31 | -0.06 | -1.78% | 3.29 | 3.40 | 98618 | 3274.92 | 1.16% |
| 2025-02-10 | 3.28 | 3.37 | 0.09 | 2.74% | 3.26 | 3.37 | 158266 | 5274.85 | 1.85% |
| 2025-02-07 | 3.20 | 3.28 | 0.09 | 2.82% | 3.20 | 3.29 | 176524 | 5751.83 | 2.07% |
| 2025-02-06 | 3.21 | 3.19 | -0.02 | -0.62% | 3.16 | 3.22 | 135090 | 4311.36 | 1.58% |
| 2025-02-05 | 3.22 | 3.21 | 0.02 | 0.63% | 3.16 | 3.22 | 74036 | 2362.71 | 0.87% |
| 2025-01-27 | 3.22 | 3.19 | 0.00 | 0.00% | 3.19 | 3.27 | 125296 | 4041.61 | 1.47% |
| 2025-01-24 | 3.21 | 3.19 | 0.01 | 0.31% | 3.13 | 3.22 | 123319 | 3919.92 | 1.44% |
| 2025-01-23 | 3.23 | 3.18 | -0.02 | -0.63% | 3.17 | 3.27 | 124751 | 4008.10 | 1.46% |
| 2025-01-22 | 3.27 | 3.20 | -0.06 | -1.84% | 3.18 | 3.28 | 100354 | 3236.06 | 1.18% |
| 2025-01-21 | 3.30 | 3.26 | -0.03 | -0.91% | 3.25 | 3.35 | 108316 | 3566.24 | 1.27% |
| 2025-01-20 | 3.25 | 3.29 | 0.07 | 2.17% | 3.17 | 3.31 | 117305 | 3821.44 | 1.37% |
| 2025-01-17 | 3.24 | 3.22 | -0.01 | -0.31% | 3.17 | 3.24 | 97752 | 3134.88 | 1.15% |
| 2025-01-16 | 3.18 | 3.23 | 0.07 | 2.22% | 3.18 | 3.33 | 223470 | 7258.60 | 2.62% |
| 2025-01-15 | 3.17 | 3.16 | -0.02 | -0.63% | 3.12 | 3.21 | 97742 | 3091.83 | 1.15% |
| 2025-01-14 | 3.09 | 3.18 | 0.07 | 2.25% | 3.09 | 3.19 | 120271 | 3787.61 | 1.41% |
| 2025-01-13 | 3.12 | 3.11 | 0.00 | 0.00% | 3.02 | 3.12 | 75005 | 2312.82 | 0.88% |
| 2025-01-10 | 3.20 | 3.11 | -0.06 | -1.89% | 3.08 | 3.20 | 94976 | 2964.45 | 1.11% |
| 2025-01-09 | 3.17 | 3.17 | -0.01 | -0.31% | 3.15 | 3.22 | 79725 | 2543.80 | 0.93% |
| 2025-01-08 | 3.19 | 3.18 | 0.00 | 0.00% | 3.10 | 3.21 | 118939 | 3761.87 | 1.39% |
| 2025-01-07 | 3.11 | 3.18 | 0.07 | 2.25% | 3.07 | 3.18 | 101897 | 3178.33 | 1.19% |
| 2025-01-06 | 3.16 | 3.11 | -0.04 | -1.27% | 3.03 | 3.17 | 118087 | 3660.22 | 1.38% |
| 2025-01-03 | 3.31 | 3.15 | -0.10 | -3.08% | 3.12 | 3.32 | 149906 | 4782.55 | 1.76% |
| 2025-01-02 | 3.28 | 3.25 | -0.05 | -1.52% | 3.24 | 3.38 | 171444 | 5686.44 | 2.01% |
| 2024-12-31 | 3.34 | 3.30 | -0.01 | -0.30% | 3.29 | 3.39 | 135075 | 4508.09 | 1.58% |
| 2024-12-30 | 3.37 | 3.31 | -0.10 | -2.93% | 3.28 | 3.40 | 154277 | 5115.21 | 1.81% |
| 2024-12-27 | 3.36 | 3.41 | 0.05 | 1.49% | 3.33 | 3.45 | 144801 | 4949.50 | 1.70% |
| 2024-12-26 | 3.34 | 3.36 | 0.03 | 0.90% | 3.32 | 3.38 | 119414 | 3996.20 | 1.40% |
| 2024-12-25 | 3.39 | 3.33 | -0.05 | -1.48% | 3.25 | 3.41 | 168292 | 5571.08 | 1.97% |
| 2024-12-24 | 3.37 | 3.38 | 0.04 | 1.20% | 3.30 | 3.40 | 162132 | 5431.77 | 1.90% |
| 2024-12-23 | 3.58 | 3.34 | -0.26 | -7.22% | 3.33 | 3.61 | 298230 | 10153.06 | 3.49% |
| 2024-12-20 | 3.64 | 3.60 | -0.05 | -1.37% | 3.59 | 3.68 | 141748 | 5147.36 | 1.66% |
| 2024-12-19 | 3.60 | 3.65 | 0.03 | 0.83% | 3.55 | 3.67 | 177324 | 6414.66 | 2.08% |
| 2024-12-18 | 3.67 | 3.62 | -0.04 | -1.09% | 3.51 | 3.68 | 192919 | 6970.02 | 2.26% |
| 2024-12-17 | 3.97 | 3.66 | -0.22 | -5.67% | 3.64 | 4.01 | 364101 | 13660.86 | 4.27% |
| 2024-12-16 | 3.87 | 3.88 | 0.04 | 1.04% | 3.85 | 4.03 | 305301 | 11978.87 | 3.58% |
| 2024-12-13 | 3.93 | 3.84 | -0.10 | -2.54% | 3.80 | 3.94 | 193659 | 7454.66 | 2.27% |
| 2024-12-12 | 3.92 | 3.94 | 0.03 | 0.77% | 3.84 | 3.98 | 213954 | 8395.30 | 2.51% |
| 2024-12-11 | 3.66 | 3.91 | 0.22 | 5.96% | 3.64 | 3.91 | 378498 | 14545.31 | 4.43% |
| 2024-12-10 | 3.85 | 3.69 | 0.00 | 0.00% | 3.68 | 3.89 | 243696 | 9158.97 | 2.86% |
| 2024-12-09 | 3.76 | 3.69 | -0.07 | -1.86% | 3.65 | 3.79 | 214471 | 7909.45 | 2.51% |
| 2024-12-06 | 3.75 | 3.76 | 0.06 | 1.62% | 3.66 | 3.78 | 199704 | 7473.06 | 2.34% |
| 2024-12-05 | 3.61 | 3.70 | 0.08 | 2.21% | 3.59 | 3.71 | 174250 | 6364.03 | 2.04% |
| 2024-12-04 | 3.70 | 3.62 | -0.09 | -2.43% | 3.59 | 3.71 | 192457 | 7015.31 | 2.26% |
珠江股份(600684)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。
