| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 4.79 | 4.98 | 0.20 | 4.18% | 4.78 | 5.04 | 262063 | 12991.08 | 3.07% |
| 2026-03-24 | 4.82 | 4.78 | 0.06 | 1.27% | 4.71 | 4.87 | 286429 | 13679.16 | 3.36% |
| 2026-03-23 | 5.04 | 4.72 | -0.42 | -8.17% | 4.66 | 5.07 | 395102 | 19249.70 | 4.63% |
| 2026-03-20 | 5.03 | 5.14 | 0.10 | 1.98% | 5.03 | 5.25 | 314256 | 16207.76 | 3.68% |
| 2026-03-19 | 5.02 | 5.04 | -0.03 | -0.59% | 5.00 | 5.17 | 266119 | 13520.21 | 3.12% |
| 2026-03-18 | 5.04 | 5.07 | 0.02 | 0.40% | 5.01 | 5.08 | 134303 | 6778.85 | 1.57% |
| 2026-03-17 | 5.10 | 5.05 | -0.04 | -0.79% | 5.04 | 5.18 | 216026 | 11062.71 | 2.53% |
| 2026-03-16 | 4.99 | 5.09 | 0.10 | 2.00% | 4.97 | 5.09 | 148042 | 7482.64 | 1.73% |
| 2026-03-13 | 5.01 | 4.99 | -0.06 | -1.19% | 4.96 | 5.11 | 149934 | 7565.49 | 1.76% |
| 2026-03-12 | 5.07 | 5.05 | -0.05 | -0.98% | 4.99 | 5.09 | 156446 | 7876.98 | 1.83% |
| 2026-03-11 | 5.10 | 5.10 | 0.01 | 0.20% | 5.05 | 5.20 | 200982 | 10248.38 | 2.35% |
| 2026-03-10 | 4.94 | 5.09 | 0.19 | 3.88% | 4.93 | 5.12 | 273904 | 13876.91 | 3.21% |
| 2026-03-09 | 4.96 | 4.90 | -0.19 | -3.73% | 4.75 | 5.00 | 341583 | 16570.85 | 4.00% |
| 2026-03-06 | 5.00 | 5.09 | 0.06 | 1.19% | 4.97 | 5.10 | 167954 | 8515.59 | 1.97% |
| 2026-03-05 | 5.12 | 5.03 | -0.03 | -0.59% | 4.99 | 5.18 | 224201 | 11386.88 | 2.63% |
| 2026-03-04 | 4.98 | 5.06 | 0.00 | 0.00% | 4.97 | 5.15 | 237677 | 12067.14 | 2.78% |
| 2026-03-03 | 5.21 | 5.06 | -0.11 | -2.13% | 5.05 | 5.29 | 364175 | 18853.09 | 4.27% |
| 2026-03-02 | 5.24 | 5.17 | -0.14 | -2.64% | 5.15 | 5.40 | 427910 | 22442.53 | 5.01% |
| 2026-02-27 | 5.25 | 5.31 | -0.05 | -0.93% | 5.15 | 5.37 | 534750 | 28111.24 | 6.27% |
| 2026-02-26 | 5.25 | 5.36 | 0.00 | 0.00% | 5.09 | 5.40 | 804180 | 42154.91 | 9.42% |
| 2026-02-25 | 5.10 | 5.36 | 0.34 | 6.77% | 5.02 | 5.49 | 841695 | 44001.94 | 9.86% |
| 2026-02-24 | 4.92 | 5.02 | 0.11 | 2.24% | 4.90 | 5.02 | 283574 | 14121.98 | 3.32% |
| 2026-02-13 | 4.86 | 4.91 | 0.05 | 1.03% | 4.85 | 4.98 | 229559 | 11317.48 | 2.69% |
| 2026-02-12 | 4.90 | 4.86 | -0.03 | -0.61% | 4.82 | 4.98 | 261941 | 12778.65 | 3.07% |
| 2026-02-11 | 4.95 | 4.89 | -0.06 | -1.21% | 4.81 | 4.96 | 243218 | 11872.94 | 2.85% |
| 2026-02-10 | 4.94 | 4.95 | -0.01 | -0.20% | 4.88 | 5.00 | 261081 | 12945.25 | 3.06% |
| 2026-02-09 | 4.91 | 4.96 | 0.05 | 1.02% | 4.87 | 4.98 | 324464 | 15981.88 | 3.80% |
| 2026-02-06 | 4.98 | 4.91 | -0.11 | -2.19% | 4.87 | 5.00 | 334675 | 16487.82 | 3.92% |
| 2026-02-05 | 4.95 | 5.02 | 0.03 | 0.60% | 4.95 | 5.07 | 460293 | 23109.07 | 5.39% |
| 2026-02-04 | 4.86 | 4.99 | 0.10 | 2.04% | 4.81 | 5.02 | 572041 | 28324.99 | 6.70% |
| 2026-02-03 | 4.94 | 4.89 | 0.02 | 0.41% | 4.88 | 4.99 | 506367 | 24959.49 | 5.93% |
| 2026-02-02 | 4.81 | 4.87 | 0.01 | 0.21% | 4.68 | 5.03 | 734957 | 35992.45 | 8.61% |
| 2026-01-30 | 5.10 | 4.86 | -0.06 | -1.22% | 4.86 | 5.24 | 1362886 | 68843.20 | 15.97% |
| 2026-01-29 | 4.44 | 4.92 | 0.45 | 10.07% | 4.38 | 4.92 | 824511 | 39805.71 | 9.66% |
| 2026-01-28 | 4.50 | 4.47 | -0.02 | -0.45% | 4.44 | 4.54 | 140453 | 6275.33 | 1.65% |
| 2026-01-27 | 4.58 | 4.49 | -0.09 | -1.97% | 4.45 | 4.60 | 169439 | 7623.25 | 1.99% |
| 2026-01-26 | 4.73 | 4.58 | -0.16 | -3.38% | 4.53 | 4.73 | 254155 | 11675.68 | 2.98% |
| 2026-01-23 | 4.75 | 4.74 | -0.01 | -0.21% | 4.68 | 4.77 | 206974 | 9759.27 | 2.43% |
| 2026-01-22 | 4.80 | 4.75 | -0.07 | -1.45% | 4.62 | 4.86 | 286697 | 13514.13 | 3.36% |
| 2026-01-21 | 4.69 | 4.82 | 0.08 | 1.69% | 4.65 | 4.97 | 494048 | 24003.22 | 5.79% |
| 2026-01-20 | 4.66 | 4.74 | 0.08 | 1.72% | 4.64 | 4.78 | 241700 | 11418.15 | 2.83% |
| 2026-01-19 | 4.59 | 4.66 | 0.03 | 0.65% | 4.57 | 4.68 | 133718 | 6208.33 | 1.57% |
| 2026-01-16 | 4.70 | 4.63 | -0.07 | -1.49% | 4.56 | 4.70 | 196006 | 9074.76 | 2.30% |
| 2026-01-15 | 4.65 | 4.70 | 0.10 | 2.17% | 4.62 | 4.73 | 255319 | 11948.11 | 2.99% |
| 2026-01-14 | 4.55 | 4.60 | 0.01 | 0.22% | 4.52 | 4.68 | 219827 | 10099.09 | 2.58% |
| 2026-01-13 | 4.65 | 4.59 | -0.08 | -1.71% | 4.56 | 4.72 | 283987 | 13193.05 | 3.33% |
| 2026-01-12 | 4.46 | 4.67 | 0.21 | 4.71% | 4.44 | 4.69 | 409082 | 18583.00 | 4.79% |
| 2026-01-09 | 4.44 | 4.46 | 0.01 | 0.22% | 4.40 | 4.49 | 222388 | 9893.94 | 2.61% |
| 2026-01-08 | 4.36 | 4.45 | 0.05 | 1.14% | 4.34 | 4.48 | 182763 | 8081.78 | 2.14% |
| 2026-01-07 | 4.37 | 4.40 | 0.03 | 0.69% | 4.34 | 4.46 | 208563 | 9209.30 | 2.44% |
| 2026-01-06 | 4.33 | 4.37 | 0.02 | 0.46% | 4.33 | 4.42 | 182715 | 7998.09 | 2.14% |
| 2026-01-05 | 4.34 | 4.35 | -0.01 | -0.23% | 4.31 | 4.37 | 172457 | 7473.32 | 2.02% |
| 2025-12-31 | 4.30 | 4.36 | 0.05 | 1.16% | 4.28 | 4.38 | 160563 | 6969.99 | 1.88% |
| 2025-12-30 | 4.35 | 4.31 | -0.08 | -1.82% | 4.30 | 4.42 | 168172 | 7296.65 | 1.97% |
| 2025-12-29 | 4.48 | 4.39 | -0.09 | -2.01% | 4.35 | 4.54 | 217676 | 9601.35 | 2.55% |
| 2025-12-26 | 4.40 | 4.48 | 0.07 | 1.59% | 4.37 | 4.50 | 274500 | 12239.35 | 3.22% |
| 2025-12-25 | 4.46 | 4.41 | -0.01 | -0.23% | 4.38 | 4.50 | 212431 | 9379.50 | 2.49% |
| 2025-12-24 | 4.41 | 4.42 | -0.04 | -0.90% | 4.33 | 4.48 | 387133 | 17090.00 | 4.54% |
| 2025-12-23 | 4.75 | 4.46 | -0.48 | -9.72% | 4.45 | 4.75 | 795480 | 35976.97 | 9.32% |
| 2025-12-22 | 4.59 | 4.94 | 0.36 | 7.86% | 4.48 | 5.04 | 935233 | 45880.63 | 10.96% |
| 2025-12-19 | 4.42 | 4.58 | 0.15 | 3.39% | 4.38 | 4.61 | 275513 | 12467.22 | 3.23% |
| 2025-12-18 | 4.29 | 4.43 | 0.12 | 2.78% | 4.25 | 4.49 | 265675 | 11670.80 | 3.11% |
| 2025-12-17 | 4.26 | 4.31 | 0.05 | 1.17% | 4.19 | 4.40 | 234774 | 10095.18 | 2.75% |
| 2025-12-16 | 4.34 | 4.26 | -0.06 | -1.39% | 4.24 | 4.35 | 109714 | 4697.79 | 1.29% |
| 2025-12-15 | 4.20 | 4.32 | 0.08 | 1.89% | 4.19 | 4.37 | 210082 | 9081.33 | 2.46% |
| 2025-12-12 | 4.45 | 4.24 | -0.18 | -4.07% | 4.24 | 4.45 | 303201 | 13026.66 | 3.55% |
| 2025-12-11 | 4.64 | 4.42 | -0.22 | -4.74% | 4.42 | 4.65 | 240809 | 10820.24 | 2.82% |
| 2025-12-10 | 4.53 | 4.64 | 0.09 | 1.98% | 4.48 | 4.65 | 195263 | 8950.39 | 2.29% |
| 2025-12-09 | 4.59 | 4.55 | -0.04 | -0.87% | 4.52 | 4.59 | 101645 | 4623.10 | 1.19% |
| 2025-12-08 | 4.54 | 4.59 | 0.03 | 0.66% | 4.51 | 4.60 | 143189 | 6541.27 | 1.68% |
| 2025-12-05 | 4.50 | 4.56 | 0.05 | 1.11% | 4.42 | 4.58 | 121260 | 5474.20 | 1.42% |
| 2025-12-04 | 4.55 | 4.51 | -0.08 | -1.74% | 4.47 | 4.62 | 126368 | 5714.00 | 1.48% |
| 2025-12-03 | 4.71 | 4.59 | -0.15 | -3.16% | 4.54 | 4.74 | 196313 | 9058.51 | 2.30% |
| 2025-12-02 | 4.76 | 4.74 | -0.03 | -0.63% | 4.68 | 4.78 | 169003 | 7991.94 | 1.98% |
| 2025-12-01 | 4.62 | 4.77 | 0.15 | 3.25% | 4.61 | 4.83 | 364315 | 17348.46 | 4.27% |
| 2025-11-28 | 4.53 | 4.62 | 0.07 | 1.54% | 4.50 | 4.62 | 163357 | 7469.85 | 1.91% |
| 2025-11-27 | 4.55 | 4.55 | 0.01 | 0.22% | 4.49 | 4.58 | 121036 | 5504.20 | 1.42% |
| 2025-11-26 | 4.57 | 4.54 | -0.03 | -0.66% | 4.53 | 4.63 | 126319 | 5775.61 | 1.48% |
| 2025-11-25 | 4.58 | 4.57 | -0.01 | -0.22% | 4.51 | 4.61 | 133725 | 6119.76 | 1.57% |
| 2025-11-24 | 4.48 | 4.58 | 0.11 | 2.46% | 4.48 | 4.60 | 205416 | 9359.26 | 2.41% |
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。
