| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 8.60 | 7.97 | -0.50 | -5.90% | 7.62 | 8.80 | 1117412 | 91484.90 | 25.05% |
| 2025-05-22 | 7.50 | 8.47 | 0.77 | 10.00% | 7.45 | 8.47 | 524084 | 43154.38 | 11.75% |
| 2025-05-21 | 7.61 | 7.70 | -0.14 | -1.79% | 7.53 | 8.58 | 819930 | 64813.00 | 18.38% |
| 2025-05-20 | 7.50 | 7.84 | 0.37 | 4.95% | 7.04 | 8.14 | 870981 | 66213.77 | 19.52% |
| 2025-05-19 | 7.41 | 7.47 | -0.18 | -2.35% | 7.20 | 7.76 | 666746 | 49743.27 | 14.95% |
| 2025-05-16 | 7.27 | 7.65 | 0.37 | 5.08% | 7.10 | 8.00 | 1051148 | 78326.69 | 23.56% |
| 2025-05-15 | 6.70 | 7.28 | 0.66 | 9.97% | 6.64 | 7.28 | 914205 | 65215.53 | 20.49% |
| 2025-05-14 | 6.24 | 6.62 | 0.29 | 4.58% | 6.11 | 6.66 | 677108 | 43781.92 | 15.18% |
| 2025-05-13 | 6.24 | 6.33 | 0.14 | 2.26% | 6.23 | 6.59 | 556509 | 35625.70 | 12.48% |
| 2025-05-12 | 6.25 | 6.19 | -0.07 | -1.12% | 6.04 | 6.25 | 391567 | 23948.90 | 8.78% |
| 2025-05-09 | 6.12 | 6.26 | 0.05 | 0.81% | 6.10 | 6.37 | 516553 | 32236.49 | 11.58% |
| 2025-05-08 | 6.40 | 6.21 | -0.45 | -6.76% | 6.18 | 6.40 | 725130 | 45498.88 | 16.26% |
| 2025-05-07 | 7.04 | 6.66 | -0.49 | -6.85% | 6.45 | 7.23 | 1102092 | 74310.48 | 24.71% |
| 2025-05-06 | 7.53 | 7.15 | -0.45 | -5.92% | 7.02 | 8.36 | 1295584 | 99111.43 | 29.04% |
| 2025-04-30 | 6.85 | 7.60 | 0.69 | 9.99% | 6.81 | 7.60 | 432056 | 32187.19 | 9.69% |
| 2025-04-29 | 6.35 | 6.91 | 0.63 | 10.03% | 6.35 | 6.91 | 779957 | 53186.50 | 17.48% |
| 2025-04-28 | 6.10 | 6.28 | -0.08 | -1.26% | 6.03 | 6.55 | 721164 | 45153.70 | 16.17% |
| 2025-04-25 | 6.00 | 6.36 | 0.58 | 10.03% | 5.82 | 6.36 | 977402 | 61352.41 | 21.91% |
| 2025-04-24 | 5.76 | 5.78 | -0.16 | -2.69% | 5.68 | 6.05 | 570987 | 33116.98 | 12.80% |
| 2025-04-23 | 5.54 | 5.94 | 0.54 | 10.00% | 5.46 | 5.94 | 373929 | 21595.85 | 8.38% |
| 2025-04-22 | 5.63 | 5.40 | -0.30 | -5.26% | 5.38 | 5.66 | 409255 | 22312.78 | 9.17% |
| 2025-04-21 | 5.55 | 5.70 | 0.02 | 0.35% | 5.36 | 5.90 | 502222 | 28189.17 | 11.26% |
| 2025-04-18 | 5.58 | 5.68 | 0.10 | 1.79% | 5.41 | 6.10 | 734438 | 42176.52 | 16.46% |
| 2025-04-17 | 5.14 | 5.58 | 0.51 | 10.06% | 5.09 | 5.58 | 269539 | 14591.59 | 6.04% |
| 2025-04-16 | 5.31 | 5.07 | -0.35 | -6.46% | 5.07 | 5.35 | 389620 | 20195.08 | 8.73% |
| 2025-04-15 | 5.03 | 5.42 | 0.49 | 9.94% | 4.85 | 5.42 | 463018 | 23926.21 | 10.38% |
| 2025-04-14 | 4.84 | 4.93 | 0.11 | 2.28% | 4.84 | 5.01 | 234892 | 11589.11 | 5.27% |
| 2025-04-11 | 4.76 | 4.82 | 0.08 | 1.69% | 4.74 | 5.04 | 304198 | 14865.07 | 6.82% |
| 2025-04-10 | 4.77 | 4.74 | 0.05 | 1.07% | 4.74 | 4.86 | 263468 | 12628.91 | 5.91% |
| 2025-04-09 | 4.43 | 4.69 | 0.15 | 3.30% | 4.10 | 4.78 | 350925 | 15626.27 | 7.87% |
| 2025-04-08 | 4.58 | 4.54 | -0.17 | -3.61% | 4.40 | 4.67 | 307328 | 13926.82 | 6.89% |
| 2025-04-07 | 4.88 | 4.71 | -0.52 | -9.94% | 4.71 | 4.94 | 150744 | 7160.22 | 3.38% |
| 2025-04-03 | 5.26 | 5.23 | -0.12 | -2.24% | 5.17 | 5.39 | 279092 | 14700.55 | 6.26% |
| 2025-04-02 | 5.35 | 5.35 | 0.00 | 0.00% | 5.31 | 5.53 | 257572 | 13898.75 | 5.77% |
| 2025-04-01 | 5.55 | 5.35 | -0.21 | -3.78% | 5.33 | 5.55 | 385554 | 20904.93 | 8.64% |
| 2025-03-31 | 5.38 | 5.56 | 0.18 | 3.35% | 5.20 | 5.67 | 536623 | 29193.58 | 12.03% |
| 2025-03-28 | 5.60 | 5.38 | -0.41 | -7.08% | 5.37 | 5.70 | 579722 | 31882.79 | 13.00% |
| 2025-03-27 | 6.29 | 5.79 | -0.64 | -9.95% | 5.79 | 6.29 | 775972 | 46247.26 | 17.39% |
| 2025-03-26 | 6.41 | 6.43 | -0.68 | -9.56% | 6.40 | 7.10 | 1130372 | 74088.44 | 25.34% |
| 2025-03-25 | 8.25 | 7.11 | -0.79 | -10.00% | 7.11 | 8.58 | 1181439 | 92037.33 | 26.48% |
| 2025-03-24 | 7.38 | 7.90 | 0.72 | 10.03% | 7.38 | 7.90 | 1142554 | 88930.07 | 25.61% |
| 2025-03-21 | 7.18 | 7.18 | 0.65 | 9.95% | 7.18 | 7.18 | 111710 | 8020.77 | 2.50% |
| 2025-03-20 | 6.08 | 6.53 | 0.59 | 9.93% | 5.97 | 6.53 | 622058 | 38755.98 | 13.94% |
| 2025-03-19 | 5.42 | 5.94 | 0.54 | 10.00% | 5.35 | 5.94 | 341202 | 19255.40 | 7.65% |
| 2025-03-18 | 5.46 | 5.40 | 0.04 | 0.75% | 5.36 | 5.54 | 241634 | 13105.75 | 5.42% |
| 2025-03-17 | 5.51 | 5.36 | -0.15 | -2.72% | 5.32 | 5.55 | 331078 | 17886.23 | 7.42% |
| 2025-03-14 | 5.60 | 5.51 | -0.42 | -7.08% | 5.48 | 5.76 | 528250 | 29530.03 | 11.84% |
| 2025-03-13 | 6.32 | 5.93 | -0.09 | -1.50% | 5.92 | 6.62 | 805914 | 51293.81 | 18.07% |
| 2025-03-12 | 5.65 | 6.02 | 0.55 | 10.05% | 5.46 | 6.02 | 334813 | 19355.06 | 7.51% |
| 2025-03-11 | 5.35 | 5.47 | 0.07 | 1.30% | 5.35 | 5.52 | 177893 | 9673.39 | 3.99% |
| 2025-03-10 | 5.43 | 5.40 | 0.05 | 0.93% | 5.30 | 5.45 | 127004 | 6825.50 | 2.85% |
| 2025-03-07 | 5.34 | 5.35 | -0.05 | -0.93% | 5.31 | 5.56 | 227812 | 12366.35 | 5.11% |
| 2025-03-06 | 5.09 | 5.40 | 0.33 | 6.51% | 5.02 | 5.58 | 373624 | 19821.00 | 8.38% |
| 2025-03-05 | 5.13 | 5.07 | -0.06 | -1.17% | 4.99 | 5.13 | 105362 | 5302.84 | 2.36% |
| 2025-03-04 | 5.04 | 5.13 | 0.06 | 1.18% | 4.97 | 5.13 | 140932 | 7132.73 | 3.16% |
| 2025-03-03 | 5.14 | 5.07 | 0.03 | 0.60% | 5.00 | 5.28 | 223239 | 11403.27 | 5.00% |
| 2025-02-28 | 5.03 | 5.04 | 0.02 | 0.40% | 4.99 | 5.10 | 202569 | 10225.54 | 4.54% |
| 2025-02-27 | 5.01 | 5.02 | 0.02 | 0.40% | 4.93 | 5.09 | 150190 | 7514.27 | 3.37% |
| 2025-02-26 | 5.01 | 5.00 | 0.05 | 1.01% | 4.92 | 5.05 | 157788 | 7872.08 | 3.54% |
| 2025-02-25 | 5.01 | 4.95 | -0.11 | -2.17% | 4.92 | 5.07 | 300570 | 14978.97 | 6.74% |
| 2025-02-24 | 4.65 | 5.06 | 0.46 | 10.00% | 4.65 | 5.06 | 419389 | 20809.75 | 9.40% |
| 2025-02-21 | 4.68 | 4.60 | -0.08 | -1.71% | 4.50 | 4.70 | 95172 | 4353.59 | 2.13% |
| 2025-02-20 | 4.71 | 4.68 | -0.02 | -0.43% | 4.66 | 4.75 | 61396 | 2881.97 | 1.38% |
| 2025-02-19 | 4.69 | 4.70 | 0.01 | 0.21% | 4.64 | 4.72 | 72024 | 3371.94 | 1.61% |
| 2025-02-18 | 4.85 | 4.69 | -0.14 | -2.90% | 4.66 | 4.87 | 92693 | 4413.46 | 2.08% |
| 2025-02-17 | 4.66 | 4.83 | 0.15 | 3.21% | 4.64 | 4.86 | 132891 | 6361.05 | 2.98% |
| 2025-02-14 | 4.79 | 4.68 | -0.10 | -2.09% | 4.66 | 4.82 | 86940 | 4110.29 | 1.95% |
| 2025-02-13 | 4.83 | 4.78 | 0.06 | 1.27% | 4.75 | 4.90 | 126468 | 6082.45 | 2.83% |
| 2025-02-12 | 4.72 | 4.72 | 0.02 | 0.43% | 4.66 | 4.76 | 86489 | 4072.98 | 1.94% |
| 2025-02-11 | 4.83 | 4.70 | -0.14 | -2.89% | 4.68 | 4.88 | 136002 | 6424.15 | 3.05% |
| 2025-02-10 | 4.69 | 4.84 | 0.15 | 3.20% | 4.69 | 4.84 | 106785 | 5111.64 | 2.39% |
| 2025-02-07 | 4.77 | 4.69 | 0.06 | 1.30% | 4.65 | 4.78 | 139570 | 6579.63 | 3.13% |
| 2025-02-06 | 4.63 | 4.63 | 0.02 | 0.43% | 4.49 | 4.63 | 68661 | 3139.89 | 1.54% |
| 2025-02-05 | 4.55 | 4.61 | 0.10 | 2.22% | 4.53 | 4.67 | 55435 | 2555.25 | 1.24% |
| 2025-01-27 | 4.47 | 4.51 | 0.04 | 0.89% | 4.47 | 4.63 | 61222 | 2791.66 | 1.37% |
| 2025-01-24 | 4.44 | 4.47 | 0.03 | 0.68% | 4.37 | 4.49 | 61009 | 2710.03 | 1.37% |
| 2025-01-23 | 4.48 | 4.44 | 0.01 | 0.23% | 4.44 | 4.58 | 76258 | 3435.63 | 1.71% |
| 2025-01-22 | 4.46 | 4.43 | -0.03 | -0.67% | 4.35 | 4.48 | 71981 | 3174.97 | 1.61% |
| 2025-01-21 | 4.69 | 4.46 | -0.14 | -3.04% | 4.46 | 4.79 | 148103 | 6813.84 | 3.32% |
| 2025-01-20 | 4.37 | 4.60 | 0.11 | 2.45% | 4.25 | 4.80 | 227583 | 10303.70 | 5.10% |
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。
