| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 4.61 | 4.47 | -0.21 | -4.49% | 4.47 | 4.69 | 227022 | 10366.74 | 2.66% |
| 2025-11-20 | 4.68 | 4.68 | -0.01 | -0.21% | 4.62 | 4.80 | 208377 | 9785.56 | 2.44% |
| 2025-11-19 | 4.72 | 4.69 | -0.04 | -0.85% | 4.66 | 4.77 | 156738 | 7364.35 | 1.84% |
| 2025-11-18 | 4.72 | 4.73 | -0.02 | -0.42% | 4.66 | 4.75 | 174182 | 8184.65 | 2.04% |
| 2025-11-17 | 4.71 | 4.75 | 0.04 | 0.85% | 4.65 | 4.75 | 162060 | 7612.28 | 1.90% |
| 2025-11-14 | 4.69 | 4.71 | 0.00 | 0.00% | 4.68 | 4.74 | 139424 | 6575.80 | 1.63% |
| 2025-11-13 | 4.69 | 4.71 | 0.03 | 0.64% | 4.62 | 4.73 | 153355 | 7204.05 | 1.80% |
| 2025-11-12 | 4.76 | 4.68 | -0.08 | -1.68% | 4.64 | 4.77 | 238056 | 11164.41 | 2.79% |
| 2025-11-11 | 4.96 | 4.76 | -0.26 | -5.18% | 4.75 | 4.96 | 423144 | 20364.44 | 4.96% |
| 2025-11-10 | 5.02 | 5.02 | 0.08 | 1.62% | 4.90 | 5.25 | 439075 | 22266.70 | 5.14% |
| 2025-11-07 | 4.90 | 4.94 | 0.01 | 0.20% | 4.86 | 4.95 | 173013 | 8492.30 | 2.03% |
| 2025-11-06 | 5.03 | 4.93 | -0.12 | -2.38% | 4.83 | 5.03 | 297446 | 14604.44 | 3.49% |
| 2025-11-05 | 5.13 | 5.05 | -0.18 | -3.44% | 4.98 | 5.19 | 451268 | 22895.04 | 5.29% |
| 2025-11-04 | 5.21 | 5.23 | 0.05 | 0.97% | 5.10 | 5.45 | 460320 | 24183.95 | 5.39% |
| 2025-11-03 | 5.84 | 5.18 | -0.57 | -9.91% | 5.18 | 5.86 | 795129 | 42327.12 | 9.32% |
| 2025-10-31 | 5.51 | 5.75 | 0.27 | 4.93% | 5.50 | 5.83 | 439207 | 25043.76 | 5.15% |
| 2025-10-30 | 5.50 | 5.48 | -0.04 | -0.72% | 5.43 | 5.56 | 188258 | 10326.97 | 2.21% |
| 2025-10-29 | 5.57 | 5.52 | -0.07 | -1.25% | 5.40 | 5.59 | 305211 | 16763.10 | 3.58% |
| 2025-10-28 | 5.44 | 5.59 | 0.19 | 3.52% | 5.42 | 5.78 | 423126 | 23674.82 | 4.96% |
| 2025-10-27 | 5.57 | 5.40 | -0.14 | -2.53% | 5.36 | 5.57 | 333834 | 18219.52 | 3.91% |
| 2025-10-24 | 5.61 | 5.54 | -0.04 | -0.72% | 5.48 | 5.68 | 230195 | 12809.02 | 2.70% |
| 2025-10-23 | 5.69 | 5.58 | -0.14 | -2.45% | 5.47 | 5.75 | 282482 | 15731.72 | 3.31% |
| 2025-10-22 | 5.77 | 5.72 | -0.07 | -1.21% | 5.69 | 5.86 | 236777 | 13629.63 | 2.77% |
| 2025-10-21 | 5.49 | 5.79 | 0.33 | 6.04% | 5.47 | 5.84 | 453727 | 25890.24 | 5.32% |
| 2025-10-20 | 5.82 | 5.46 | -0.22 | -3.87% | 5.40 | 5.82 | 398077 | 22138.44 | 4.66% |
| 2025-10-17 | 5.85 | 5.68 | -0.20 | -3.40% | 5.65 | 6.12 | 346460 | 20222.44 | 4.06% |
| 2025-10-16 | 5.76 | 5.88 | 0.14 | 2.44% | 5.64 | 5.95 | 299594 | 17337.20 | 3.51% |
| 2025-10-15 | 5.62 | 5.74 | 0.11 | 1.95% | 5.58 | 5.78 | 212939 | 12145.18 | 2.50% |
| 2025-10-14 | 5.70 | 5.63 | 0.04 | 0.72% | 5.59 | 5.86 | 293416 | 16726.05 | 3.44% |
| 2025-10-13 | 5.52 | 5.59 | -0.24 | -4.12% | 5.35 | 5.74 | 461769 | 25736.88 | 5.41% |
| 2025-10-10 | 5.81 | 5.83 | -0.15 | -2.51% | 5.73 | 6.11 | 385103 | 22612.72 | 4.51% |
| 2025-10-09 | 6.39 | 5.98 | -0.34 | -5.38% | 5.98 | 6.55 | 433559 | 26674.50 | 5.08% |
| 2025-09-30 | 6.14 | 6.32 | 0.22 | 3.61% | 6.03 | 6.40 | 384784 | 23912.70 | 4.51% |
| 2025-09-29 | 5.95 | 6.10 | 0.18 | 3.04% | 5.90 | 6.20 | 349661 | 21227.45 | 4.10% |
| 2025-09-26 | 5.85 | 5.92 | 0.05 | 0.85% | 5.83 | 5.98 | 224295 | 13265.01 | 2.63% |
| 2025-09-25 | 5.90 | 5.87 | -0.06 | -1.01% | 5.82 | 5.95 | 232251 | 13679.75 | 2.72% |
| 2025-09-24 | 5.85 | 5.93 | 0.07 | 1.19% | 5.78 | 6.02 | 262882 | 15586.88 | 3.08% |
| 2025-09-23 | 6.05 | 5.86 | -0.24 | -3.93% | 5.75 | 6.07 | 450519 | 26474.39 | 5.28% |
| 2025-09-22 | 6.30 | 6.10 | -0.18 | -2.87% | 6.02 | 6.31 | 328187 | 20097.64 | 3.85% |
| 2025-09-19 | 6.30 | 6.28 | 0.05 | 0.80% | 5.97 | 6.34 | 542486 | 33338.67 | 6.36% |
| 2025-09-18 | 6.42 | 6.23 | -0.14 | -2.20% | 6.16 | 6.63 | 613617 | 39377.17 | 7.19% |
| 2025-09-17 | 6.47 | 6.37 | -0.10 | -1.55% | 6.32 | 6.63 | 724887 | 46446.37 | 8.49% |
| 2025-09-16 | 5.93 | 6.47 | 0.59 | 10.03% | 5.89 | 6.47 | 710458 | 45408.93 | 8.32% |
| 2025-09-15 | 5.75 | 5.88 | 0.09 | 1.55% | 5.60 | 5.90 | 473294 | 27138.14 | 5.55% |
| 2025-09-12 | 6.07 | 5.79 | -0.27 | -4.46% | 5.72 | 6.09 | 694556 | 40720.82 | 8.14% |
| 2025-09-11 | 5.80 | 6.06 | 0.23 | 3.95% | 5.78 | 6.15 | 754261 | 44977.74 | 8.84% |
| 2025-09-10 | 5.53 | 5.83 | 0.30 | 5.42% | 5.50 | 5.98 | 743125 | 42598.59 | 8.71% |
| 2025-09-09 | 5.54 | 5.53 | 0.07 | 1.28% | 5.49 | 5.72 | 664140 | 37206.26 | 7.78% |
| 2025-09-08 | 5.22 | 5.46 | 0.11 | 2.06% | 5.17 | 5.80 | 803012 | 44435.45 | 9.41% |
| 2025-09-05 | 5.51 | 5.35 | 0.11 | 2.10% | 5.17 | 5.63 | 810105 | 43210.19 | 9.49% |
| 2025-09-04 | 5.23 | 5.24 | 0.03 | 0.58% | 5.16 | 5.39 | 486806 | 25698.74 | 5.70% |
| 2025-09-03 | 5.32 | 5.21 | -0.10 | -1.88% | 5.19 | 5.34 | 352429 | 18541.43 | 4.13% |
| 2025-09-02 | 5.17 | 5.31 | 0.17 | 3.31% | 5.02 | 5.44 | 601148 | 31416.21 | 7.04% |
| 2025-09-01 | 4.99 | 5.14 | 0.19 | 3.84% | 4.90 | 5.30 | 479084 | 24710.06 | 5.61% |
| 2025-08-29 | 4.97 | 4.95 | -0.03 | -0.60% | 4.94 | 5.12 | 276639 | 13833.81 | 3.24% |
| 2025-08-28 | 4.95 | 4.98 | 0.08 | 1.63% | 4.83 | 5.08 | 353454 | 17531.10 | 4.14% |
| 2025-08-27 | 5.09 | 4.90 | -0.20 | -3.92% | 4.90 | 5.12 | 395223 | 19824.25 | 4.63% |
| 2025-08-26 | 5.13 | 5.10 | -0.04 | -0.78% | 5.07 | 5.19 | 306205 | 15679.66 | 3.59% |
| 2025-08-25 | 5.18 | 5.14 | 0.01 | 0.19% | 5.11 | 5.26 | 411534 | 21315.02 | 4.82% |
| 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% |
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。
