| 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 | 8.55 | 8.45 | -0.15 | -1.74% | 8.43 | 8.83 | 278787 | 24018.61 | 6.25% |
| 2025-12-11 | 8.85 | 8.60 | -0.24 | -2.71% | 8.59 | 8.85 | 260300 | 22637.57 | 5.84% |
| 2025-12-10 | 9.21 | 8.84 | -0.34 | -3.70% | 8.83 | 9.21 | 409079 | 36706.57 | 9.17% |
| 2025-12-09 | 8.89 | 9.18 | 0.33 | 3.73% | 8.73 | 9.70 | 613452 | 56183.72 | 13.75% |
| 2025-12-08 | 8.70 | 8.85 | 0.26 | 3.03% | 8.65 | 9.15 | 621232 | 55260.64 | 13.93% |
| 2025-12-05 | 8.73 | 8.59 | -0.14 | -1.60% | 8.35 | 8.86 | 668963 | 57517.50 | 15.00% |
| 2025-12-04 | 7.98 | 8.73 | 0.79 | 9.95% | 7.91 | 8.73 | 674002 | 58210.74 | 15.11% |
| 2025-12-03 | 8.33 | 7.94 | -0.34 | -4.11% | 7.94 | 8.35 | 174606 | 14015.16 | 3.91% |
| 2025-12-02 | 8.44 | 8.28 | -0.04 | -0.48% | 8.17 | 8.46 | 245956 | 20445.64 | 5.51% |
| 2025-12-01 | 7.96 | 8.32 | 0.34 | 4.26% | 7.96 | 8.45 | 273156 | 22476.37 | 6.12% |
| 2025-11-28 | 7.91 | 7.98 | 0.18 | 2.31% | 7.80 | 8.10 | 168607 | 13417.41 | 3.78% |
| 2025-11-27 | 7.73 | 7.80 | 0.08 | 1.04% | 7.60 | 7.92 | 139949 | 10877.47 | 3.14% |
| 2025-11-26 | 8.00 | 7.72 | -0.19 | -2.40% | 7.72 | 8.15 | 157066 | 12359.54 | 3.52% |
| 2025-11-25 | 7.65 | 7.91 | 0.18 | 2.33% | 7.60 | 8.31 | 223570 | 17763.83 | 5.01% |
| 2025-11-24 | 7.53 | 7.73 | 0.23 | 3.07% | 7.53 | 7.80 | 130180 | 10011.49 | 2.92% |
| 2025-11-21 | 7.88 | 7.50 | -0.41 | -5.18% | 7.50 | 7.96 | 131763 | 10091.24 | 2.95% |
| 2025-11-20 | 7.98 | 7.91 | -0.04 | -0.50% | 7.88 | 8.03 | 74659 | 5927.28 | 1.67% |
| 2025-11-19 | 8.21 | 7.95 | -0.28 | -3.40% | 7.93 | 8.22 | 121516 | 9754.16 | 2.72% |
| 2025-11-18 | 8.28 | 8.23 | -0.06 | -0.72% | 8.12 | 8.28 | 113991 | 9332.28 | 2.56% |
| 2025-11-17 | 8.31 | 8.29 | -0.08 | -0.96% | 8.27 | 8.40 | 96449 | 8015.70 | 2.16% |
| 2025-11-14 | 8.46 | 8.37 | -0.20 | -2.33% | 8.37 | 8.60 | 129379 | 10951.61 | 2.90% |
| 2025-11-13 | 8.43 | 8.57 | 0.09 | 1.06% | 8.40 | 8.70 | 156406 | 13423.35 | 3.51% |
| 2025-11-12 | 8.63 | 8.48 | -0.33 | -3.75% | 8.40 | 8.74 | 220476 | 18843.06 | 4.94% |
| 2025-11-11 | 8.46 | 8.81 | 0.28 | 3.28% | 8.45 | 9.15 | 335076 | 29413.50 | 7.51% |
| 2025-11-10 | 8.36 | 8.53 | 0.23 | 2.77% | 8.35 | 8.75 | 197950 | 16922.98 | 4.44% |
| 2025-11-07 | 8.22 | 8.30 | 0.04 | 0.48% | 8.20 | 8.36 | 115367 | 9554.53 | 2.59% |
| 2025-11-06 | 8.47 | 8.26 | -0.18 | -2.13% | 8.23 | 8.47 | 148518 | 12310.41 | 3.33% |
| 2025-11-05 | 8.38 | 8.44 | -0.06 | -0.71% | 8.33 | 8.53 | 122141 | 10336.40 | 2.74% |
| 2025-11-04 | 8.57 | 8.50 | -0.16 | -1.85% | 8.45 | 8.69 | 116259 | 9900.55 | 2.61% |
| 2025-11-03 | 8.56 | 8.66 | 0.11 | 1.29% | 8.49 | 8.67 | 127249 | 10907.36 | 2.85% |
| 2025-10-31 | 8.50 | 8.55 | 0.02 | 0.23% | 8.48 | 8.59 | 116692 | 9966.89 | 2.62% |
| 2025-10-30 | 8.73 | 8.53 | -0.31 | -3.51% | 8.51 | 8.77 | 201456 | 17357.71 | 4.52% |
| 2025-10-29 | 9.12 | 8.84 | -0.26 | -2.86% | 8.81 | 9.12 | 232677 | 20656.15 | 5.22% |
| 2025-10-28 | 9.12 | 9.10 | -0.14 | -1.52% | 8.96 | 9.15 | 308002 | 27943.88 | 6.90% |
| 2025-10-27 | 9.50 | 9.24 | -0.34 | -3.55% | 9.00 | 9.50 | 546287 | 49959.28 | 12.25% |
| 2025-10-24 | 8.95 | 9.58 | 0.87 | 9.99% | 8.81 | 9.58 | 278558 | 26169.19 | 6.24% |
| 2025-10-23 | 8.77 | 8.71 | -0.11 | -1.25% | 8.59 | 8.79 | 125244 | 10862.91 | 2.81% |
| 2025-10-22 | 8.99 | 8.82 | -0.34 | -3.71% | 8.76 | 9.12 | 207678 | 18515.80 | 4.66% |
| 2025-10-21 | 8.80 | 9.16 | 0.41 | 4.69% | 8.68 | 9.24 | 244000 | 22140.16 | 5.47% |
| 2025-10-20 | 8.57 | 8.75 | 0.20 | 2.34% | 8.57 | 8.78 | 126668 | 11046.51 | 2.84% |
| 2025-10-17 | 8.63 | 8.55 | -0.07 | -0.81% | 8.49 | 8.85 | 146395 | 12667.44 | 3.28% |
| 2025-10-16 | 8.89 | 8.62 | -0.26 | -2.93% | 8.56 | 8.94 | 143069 | 12469.93 | 3.21% |
| 2025-10-15 | 8.77 | 8.88 | 0.11 | 1.25% | 8.73 | 8.95 | 115577 | 10225.78 | 2.59% |
| 2025-10-14 | 8.99 | 8.77 | -0.16 | -1.79% | 8.75 | 9.25 | 198891 | 17955.85 | 4.46% |
| 2025-10-13 | 8.45 | 8.93 | 0.05 | 0.56% | 8.37 | 9.04 | 194622 | 17089.12 | 4.36% |
| 2025-10-10 | 9.09 | 8.88 | -0.16 | -1.77% | 8.85 | 9.27 | 201458 | 18159.02 | 4.52% |
| 2025-10-09 | 9.17 | 9.04 | -0.25 | -2.69% | 8.98 | 9.29 | 288155 | 26225.97 | 6.46% |
| 2025-09-30 | 9.05 | 9.29 | 0.31 | 3.45% | 8.98 | 9.74 | 366682 | 34317.83 | 8.22% |
| 2025-09-29 | 8.81 | 8.98 | 0.28 | 3.22% | 8.75 | 9.05 | 239190 | 21381.88 | 5.36% |
| 2025-09-26 | 9.20 | 8.70 | -0.59 | -6.35% | 8.70 | 9.25 | 274893 | 24453.45 | 6.16% |
| 2025-09-25 | 9.06 | 9.29 | 0.20 | 2.20% | 8.99 | 9.45 | 324644 | 30160.20 | 7.28% |
| 2025-09-24 | 9.01 | 9.09 | -0.09 | -0.98% | 8.88 | 9.17 | 273573 | 24658.08 | 6.13% |
| 2025-09-23 | 9.56 | 9.18 | -0.37 | -3.87% | 8.71 | 9.65 | 463015 | 41912.04 | 10.38% |
| 2025-09-22 | 9.60 | 9.55 | -0.38 | -3.83% | 9.13 | 9.75 | 473624 | 44966.46 | 10.62% |
| 2025-09-19 | 10.40 | 9.93 | -0.49 | -4.70% | 9.82 | 10.95 | 775030 | 80656.90 | 17.37% |
| 2025-09-18 | 9.36 | 10.42 | 0.95 | 10.03% | 9.36 | 10.42 | 955808 | 95889.08 | 21.43% |
| 2025-09-17 | 9.93 | 9.47 | -0.76 | -7.43% | 9.42 | 9.99 | 685726 | 66246.03 | 15.37% |
| 2025-09-16 | 10.98 | 10.23 | -0.59 | -5.45% | 10.13 | 11.15 | 953841 | 99621.15 | 21.38% |
| 2025-09-15 | 12.27 | 10.82 | -0.33 | -2.96% | 10.73 | 12.27 | 1342149 | 156088.53 | 30.09% |
| 2025-09-12 | 11.15 | 11.15 | 1.01 | 9.96% | 11.15 | 11.15 | 7286 | 812.41 | 0.16% |
| 2025-09-11 | 10.14 | 10.14 | 0.92 | 9.98% | 10.14 | 10.14 | 6150 | 623.62 | 0.14% |
| 2025-09-10 | 9.22 | 9.22 | 0.84 | 10.02% | 9.22 | 9.22 | 17577 | 1620.62 | 0.39% |
| 2025-08-26 | 7.91 | 8.38 | 0.61 | 7.85% | 7.83 | 8.55 | 845131 | 70361.50 | 18.95% |
| 2025-08-25 | 7.71 | 7.77 | -0.04 | -0.51% | 7.70 | 7.90 | 418380 | 32601.00 | 9.38% |
| 2025-08-22 | 7.80 | 7.81 | -0.06 | -0.76% | 7.50 | 8.09 | 600141 | 46350.20 | 13.45% |
| 2025-08-21 | 7.52 | 7.87 | 0.32 | 4.24% | 7.52 | 7.97 | 407021 | 31478.17 | 9.12% |
| 2025-08-20 | 7.55 | 7.55 | -0.01 | -0.13% | 7.40 | 7.60 | 238268 | 17831.19 | 5.34% |
| 2025-08-19 | 7.78 | 7.56 | -0.23 | -2.95% | 7.55 | 7.83 | 281209 | 21504.86 | 6.30% |
| 2025-08-18 | 7.64 | 7.79 | 0.14 | 1.83% | 7.59 | 7.95 | 335603 | 26182.68 | 7.52% |
| 2025-08-15 | 7.57 | 7.65 | 0.07 | 0.92% | 7.45 | 7.72 | 374698 | 28455.35 | 8.40% |
| 2025-08-14 | 7.67 | 7.58 | -0.34 | -4.29% | 7.58 | 7.95 | 473842 | 36491.53 | 10.62% |
| 2025-08-13 | 7.83 | 7.92 | 0.09 | 1.15% | 7.74 | 8.30 | 744755 | 59389.39 | 16.69% |
| 2025-08-12 | 7.48 | 7.83 | 0.29 | 3.85% | 7.39 | 8.29 | 751830 | 59638.67 | 16.85% |
| 2025-08-11 | 7.20 | 7.54 | 0.34 | 4.72% | 7.03 | 7.67 | 485582 | 35849.67 | 10.89% |
| 2025-08-08 | 6.90 | 7.20 | 0.27 | 3.90% | 6.72 | 7.40 | 591671 | 41919.67 | 13.26% |
| 2025-08-07 | 6.97 | 6.93 | 0.07 | 1.02% | 6.85 | 7.06 | 282778 | 19628.15 | 6.34% |
| 2025-08-06 | 6.76 | 6.86 | 0.04 | 0.59% | 6.72 | 6.96 | 273914 | 18811.21 | 6.14% |
| 2025-08-05 | 6.67 | 6.82 | 0.13 | 1.94% | 6.62 | 6.83 | 276370 | 18579.17 | 6.20% |
| 2025-08-04 | 6.71 | 6.69 | -0.31 | -4.43% | 6.50 | 6.80 | 414511 | 27356.96 | 9.29% |
| 2025-08-01 | 6.60 | 7.00 | 0.43 | 6.54% | 6.45 | 7.23 | 589225 | 41133.23 | 13.21% |
东珠生态(603359)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。
