| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 5.08 | 5.13 | 0.03 | 0.59% | 5.04 | 5.22 | 357281 | 18338.45 | 4.19% |
| 2025-08-21 | 4.93 | 5.10 | 0.19 | 3.87% | 4.92 | 5.22 | 562625 | 28693.91 | 6.59% |
| 2025-08-20 | 4.83 | 4.91 | 0.09 | 1.87% | 4.77 | 4.95 | 322121 | 15662.79 | 3.77% |
| 2025-08-19 | 4.80 | 4.82 | 0.02 | 0.42% | 4.77 | 4.84 | 236035 | 11349.98 | 2.77% |
| 2025-08-18 | 4.88 | 4.80 | -0.08 | -1.64% | 4.76 | 4.88 | 371265 | 17869.32 | 4.35% |
| 2025-08-15 | 4.78 | 4.88 | 0.15 | 3.17% | 4.73 | 4.90 | 340479 | 16468.79 | 3.99% |
| 2025-08-14 | 4.88 | 4.73 | -0.18 | -3.67% | 4.72 | 4.98 | 481568 | 23240.32 | 5.64% |
| 2025-08-13 | 4.60 | 4.91 | 0.30 | 6.51% | 4.58 | 4.95 | 762540 | 36612.04 | 8.93% |
| 2025-08-12 | 4.61 | 4.61 | 0.00 | 0.00% | 4.55 | 4.65 | 264116 | 12140.57 | 3.09% |
| 2025-08-11 | 4.58 | 4.61 | 0.06 | 1.32% | 4.56 | 4.67 | 360051 | 16555.46 | 4.22% |
| 2025-08-08 | 4.50 | 4.55 | 0.07 | 1.56% | 4.46 | 4.59 | 309631 | 14008.81 | 3.63% |
| 2025-08-07 | 4.47 | 4.48 | -0.02 | -0.44% | 4.47 | 4.53 | 266822 | 11981.91 | 3.13% |
| 2025-08-06 | 4.55 | 4.50 | -0.04 | -0.88% | 4.50 | 4.59 | 475207 | 21564.25 | 5.57% |
| 2025-08-05 | 4.52 | 4.54 | 0.01 | 0.22% | 4.51 | 4.58 | 581985 | 26422.76 | 6.82% |
| 2025-08-04 | 4.72 | 4.53 | -0.35 | -7.17% | 4.47 | 4.82 | 957703 | 43979.48 | 11.22% |
| 2025-08-01 | 5.18 | 4.88 | -0.54 | -9.96% | 4.88 | 5.26 | 1225619 | 60823.44 | 14.36% |
| 2025-07-31 | 5.24 | 5.42 | 0.49 | 9.94% | 5.02 | 5.42 | 1476428 | 78470.14 | 17.30% |
| 2025-07-30 | 4.40 | 4.93 | 0.45 | 10.04% | 4.36 | 4.93 | 809257 | 38208.83 | 9.48% |
| 2025-07-29 | 4.33 | 4.48 | 0.18 | 4.19% | 4.25 | 4.62 | 524846 | 23237.05 | 6.15% |
| 2025-07-28 | 4.30 | 4.30 | 0.00 | 0.00% | 4.26 | 4.35 | 182955 | 7863.03 | 2.14% |
| 2025-07-25 | 4.36 | 4.30 | -0.07 | -1.60% | 4.28 | 4.42 | 265773 | 11555.33 | 3.11% |
| 2025-07-24 | 4.15 | 4.37 | 0.22 | 5.30% | 4.14 | 4.39 | 407334 | 17542.97 | 4.77% |
| 2025-07-23 | 4.20 | 4.15 | -0.06 | -1.43% | 4.15 | 4.24 | 171047 | 7166.52 | 2.00% |
| 2025-07-22 | 4.20 | 4.21 | 0.03 | 0.72% | 4.16 | 4.23 | 173176 | 7270.74 | 2.03% |
| 2025-07-21 | 4.16 | 4.18 | 0.02 | 0.48% | 4.12 | 4.21 | 142350 | 5951.94 | 1.67% |
| 2025-07-18 | 4.22 | 4.16 | -0.02 | -0.48% | 4.13 | 4.22 | 138175 | 5740.25 | 1.62% |
| 2025-07-17 | 4.18 | 4.18 | -0.01 | -0.24% | 4.15 | 4.22 | 133357 | 5573.90 | 1.56% |
| 2025-07-16 | 4.18 | 4.19 | 0.01 | 0.24% | 4.16 | 4.22 | 152554 | 6396.55 | 1.79% |
| 2025-07-15 | 4.28 | 4.18 | -0.09 | -2.11% | 4.15 | 4.29 | 228821 | 9607.45 | 2.68% |
| 2025-07-14 | 4.30 | 4.27 | -0.03 | -0.70% | 4.25 | 4.34 | 163227 | 6990.83 | 1.91% |
| 2025-07-11 | 4.35 | 4.30 | -0.03 | -0.69% | 4.23 | 4.38 | 310525 | 13289.00 | 3.64% |
| 2025-07-10 | 4.34 | 4.33 | -0.04 | -0.92% | 4.29 | 4.38 | 271710 | 11770.67 | 3.18% |
| 2025-07-09 | 4.40 | 4.37 | -0.01 | -0.23% | 4.35 | 4.44 | 219968 | 9634.53 | 2.58% |
| 2025-07-08 | 4.29 | 4.38 | 0.11 | 2.58% | 4.22 | 4.42 | 347642 | 15085.09 | 4.07% |
| 2025-07-07 | 4.27 | 4.27 | -0.02 | -0.47% | 4.25 | 4.32 | 179558 | 7677.21 | 2.10% |
| 2025-07-04 | 4.28 | 4.29 | 0.01 | 0.23% | 4.25 | 4.33 | 237698 | 10195.44 | 2.79% |
| 2025-07-03 | 4.35 | 4.28 | -0.02 | -0.47% | 4.25 | 4.40 | 316930 | 13608.30 | 3.71% |
| 2025-07-02 | 4.40 | 4.30 | -0.13 | -2.93% | 4.24 | 4.44 | 529921 | 23007.68 | 6.21% |
| 2025-07-01 | 4.46 | 4.43 | 0.00 | 0.00% | 4.31 | 4.58 | 936340 | 41289.66 | 10.97% |
| 2025-06-30 | 4.15 | 4.43 | 0.40 | 9.93% | 4.15 | 4.43 | 924517 | 40593.61 | 10.83% |
| 2025-06-27 | 3.78 | 4.03 | 0.26 | 6.90% | 3.77 | 4.15 | 751549 | 30116.58 | 8.81% |
| 2025-06-26 | 3.79 | 3.77 | -0.03 | -0.79% | 3.74 | 3.82 | 169610 | 6411.04 | 1.99% |
| 2025-06-25 | 3.78 | 3.80 | 0.04 | 1.06% | 3.73 | 3.80 | 184336 | 6957.29 | 2.16% |
| 2025-06-24 | 3.68 | 3.76 | 0.05 | 1.35% | 3.68 | 3.78 | 176263 | 6606.90 | 2.07% |
| 2025-06-23 | 3.65 | 3.71 | 0.05 | 1.37% | 3.62 | 3.73 | 149861 | 5516.72 | 1.76% |
| 2025-06-20 | 3.67 | 3.66 | -0.02 | -0.54% | 3.65 | 3.71 | 171053 | 6296.91 | 2.00% |
| 2025-06-19 | 3.83 | 3.68 | -0.17 | -4.42% | 3.67 | 3.88 | 308080 | 11512.94 | 3.61% |
| 2025-06-18 | 3.88 | 3.85 | -0.05 | -1.28% | 3.82 | 3.90 | 249523 | 9597.54 | 2.92% |
| 2025-06-17 | 3.93 | 3.90 | -0.04 | -1.02% | 3.85 | 3.98 | 377305 | 14704.71 | 4.42% |
| 2025-06-16 | 3.99 | 3.94 | -0.11 | -2.72% | 3.85 | 4.01 | 673910 | 26391.84 | 7.90% |
| 2025-06-13 | 4.23 | 4.05 | -0.23 | -5.37% | 3.93 | 4.53 | 1128051 | 46776.25 | 13.22% |
| 2025-06-12 | 4.27 | 4.28 | 0.04 | 0.94% | 4.18 | 4.32 | 504204 | 21426.65 | 5.91% |
| 2025-06-11 | 4.24 | 4.24 | 0.03 | 0.71% | 4.15 | 4.37 | 954817 | 40561.21 | 11.19% |
| 2025-06-10 | 3.98 | 4.21 | 0.21 | 5.25% | 3.98 | 4.40 | 1355734 | 57511.94 | 15.89% |
| 2025-06-09 | 3.89 | 4.00 | 0.11 | 2.83% | 3.89 | 4.03 | 735885 | 29206.87 | 8.62% |
| 2025-06-06 | 3.89 | 3.89 | -0.09 | -2.26% | 3.79 | 3.95 | 727925 | 28149.00 | 8.53% |
| 2025-06-05 | 3.99 | 3.98 | -0.11 | -2.69% | 3.79 | 4.00 | 1229128 | 47806.06 | 14.40% |
| 2025-06-04 | 3.81 | 4.09 | 0.37 | 9.95% | 3.81 | 4.09 | 1003025 | 40255.99 | 11.75% |
| 2025-06-03 | 3.70 | 3.72 | 0.02 | 0.54% | 3.64 | 3.80 | 442344 | 16497.09 | 5.18% |
| 2025-05-30 | 3.62 | 3.70 | 0.07 | 1.93% | 3.61 | 3.96 | 641556 | 24007.40 | 7.52% |
| 2025-05-29 | 3.44 | 3.63 | 0.11 | 3.13% | 3.42 | 3.64 | 604359 | 21264.24 | 7.08% |
| 2025-05-28 | 3.45 | 3.52 | 0.08 | 2.33% | 3.45 | 3.78 | 581480 | 21019.68 | 6.81% |
| 2025-05-27 | 3.41 | 3.44 | 0.01 | 0.29% | 3.41 | 3.45 | 74783 | 2567.34 | 0.88% |
| 2025-05-26 | 3.43 | 3.43 | 0.01 | 0.29% | 3.41 | 3.46 | 74540 | 2555.57 | 0.87% |
| 2025-05-23 | 3.49 | 3.42 | -0.05 | -1.44% | 3.41 | 3.49 | 126171 | 4349.39 | 1.48% |
| 2025-05-22 | 3.55 | 3.47 | -0.08 | -2.25% | 3.46 | 3.56 | 142572 | 4990.34 | 1.67% |
| 2025-05-21 | 3.55 | 3.55 | -0.01 | -0.28% | 3.51 | 3.56 | 92965 | 3288.35 | 1.09% |
| 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% |
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。
