| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 3.56 | 3.56 | 0.00 | 0.00% | 3.52 | 3.58 | 98460 | 3487.85 | 1.15% |
| 2025-05-19 | 3.47 | 3.56 | 0.08 | 2.30% | 3.47 | 3.58 | 188258 | 6673.22 | 2.21% |
| 2025-05-16 | 3.53 | 3.48 | -0.03 | -0.85% | 3.47 | 3.55 | 127401 | 4452.86 | 1.49% |
| 2025-05-15 | 3.53 | 3.51 | -0.04 | -1.13% | 3.50 | 3.57 | 150318 | 5303.23 | 1.76% |
| 2025-05-14 | 3.53 | 3.55 | 0.02 | 0.57% | 3.51 | 3.63 | 179010 | 6361.50 | 2.10% |
| 2025-05-13 | 3.55 | 3.53 | 0.00 | 0.00% | 3.51 | 3.58 | 152394 | 5389.07 | 1.79% |
| 2025-05-12 | 3.54 | 3.53 | -0.02 | -0.56% | 3.51 | 3.57 | 114604 | 4040.02 | 1.34% |
| 2025-05-09 | 3.60 | 3.55 | -0.01 | -0.28% | 3.52 | 3.60 | 118646 | 4208.63 | 1.39% |
| 2025-05-08 | 3.57 | 3.56 | 0.01 | 0.28% | 3.52 | 3.60 | 161473 | 5763.43 | 1.89% |
| 2025-05-07 | 3.58 | 3.55 | 0.04 | 1.14% | 3.51 | 3.64 | 245206 | 8751.15 | 2.87% |
| 2025-05-06 | 3.49 | 3.51 | 0.02 | 0.57% | 3.48 | 3.55 | 196110 | 6871.94 | 2.30% |
| 2025-04-30 | 3.51 | 3.49 | 0.01 | 0.29% | 3.48 | 3.57 | 150287 | 5292.40 | 1.76% |
| 2025-04-29 | 3.49 | 3.48 | -0.03 | -0.85% | 3.46 | 3.52 | 149337 | 5207.22 | 1.75% |
| 2025-04-28 | 3.60 | 3.51 | -0.12 | -3.31% | 3.47 | 3.63 | 306181 | 10768.13 | 3.59% |
| 2025-04-25 | 3.66 | 3.63 | -0.04 | -1.09% | 3.59 | 3.75 | 419918 | 15454.90 | 4.92% |
| 2025-04-24 | 3.62 | 3.67 | 0.04 | 1.10% | 3.56 | 3.74 | 509921 | 18593.01 | 5.97% |
| 2025-04-23 | 3.56 | 3.63 | 0.08 | 2.25% | 3.54 | 3.91 | 842099 | 31521.01 | 9.87% |
| 2025-04-22 | 3.47 | 3.55 | 0.04 | 1.14% | 3.47 | 3.57 | 205691 | 7270.96 | 2.41% |
| 2025-04-21 | 3.50 | 3.51 | 0.04 | 1.15% | 3.46 | 3.55 | 254487 | 8920.06 | 2.98% |
| 2025-04-18 | 3.48 | 3.47 | 0.10 | 2.97% | 3.38 | 3.66 | 337535 | 11782.21 | 3.95% |
| 2025-04-17 | 3.32 | 3.37 | 0.05 | 1.51% | 3.29 | 3.41 | 191334 | 6474.77 | 2.24% |
| 2025-04-16 | 3.35 | 3.32 | -0.03 | -0.90% | 3.27 | 3.41 | 180470 | 6001.86 | 2.11% |
| 2025-04-15 | 3.51 | 3.35 | 0.02 | 0.60% | 3.32 | 3.56 | 225783 | 7672.28 | 2.65% |
| 2025-04-14 | 3.30 | 3.33 | 0.09 | 2.78% | 3.29 | 3.39 | 142857 | 4766.64 | 1.67% |
| 2025-04-11 | 3.27 | 3.24 | -0.04 | -1.22% | 3.23 | 3.31 | 116248 | 3790.03 | 1.36% |
| 2025-04-10 | 3.24 | 3.28 | 0.09 | 2.82% | 3.18 | 3.32 | 214818 | 7026.57 | 2.52% |
| 2025-04-09 | 3.07 | 3.19 | 0.12 | 3.91% | 2.88 | 3.23 | 251889 | 7765.32 | 2.95% |
| 2025-04-08 | 3.15 | 3.07 | -0.07 | -2.23% | 3.00 | 3.20 | 239806 | 7402.88 | 2.81% |
| 2025-04-07 | 3.25 | 3.14 | -0.35 | -10.03% | 3.14 | 3.32 | 191442 | 6100.55 | 2.24% |
| 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% |
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。
