| 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 | 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% |
| 2025-07-31 | 6.45 | 6.57 | 0.15 | 2.34% | 6.42 | 6.64 | 180598 | 11809.00 | 4.05% |
| 2025-07-30 | 6.56 | 6.42 | -0.16 | -2.43% | 6.40 | 6.57 | 133643 | 8606.85 | 3.00% |
| 2025-07-29 | 6.65 | 6.58 | -0.08 | -1.20% | 6.50 | 6.66 | 125088 | 8192.65 | 2.80% |
| 2025-07-28 | 6.78 | 6.66 | -0.18 | -2.63% | 6.61 | 6.80 | 180826 | 12029.36 | 4.05% |
| 2025-07-25 | 6.89 | 6.84 | 0.06 | 0.88% | 6.71 | 7.00 | 224844 | 15436.65 | 5.04% |
| 2025-07-24 | 6.63 | 6.78 | 0.13 | 1.95% | 6.61 | 6.82 | 166776 | 11229.81 | 3.74% |
| 2025-07-23 | 6.71 | 6.65 | -0.06 | -0.89% | 6.64 | 6.79 | 139642 | 9343.05 | 3.13% |
| 2025-07-22 | 6.90 | 6.71 | -0.17 | -2.47% | 6.67 | 6.90 | 197054 | 13249.45 | 4.42% |
| 2025-07-21 | 6.85 | 6.88 | -0.09 | -1.29% | 6.79 | 7.00 | 213121 | 14668.30 | 4.78% |
| 2025-07-18 | 6.89 | 6.97 | 0.14 | 2.05% | 6.82 | 7.15 | 310389 | 21687.55 | 6.96% |
| 2025-07-17 | 6.88 | 6.83 | -0.05 | -0.73% | 6.77 | 7.03 | 215182 | 14765.53 | 4.82% |
| 2025-07-16 | 6.98 | 6.88 | -0.21 | -2.96% | 6.86 | 7.10 | 305829 | 21272.74 | 6.86% |
| 2025-07-15 | 6.91 | 7.09 | 0.17 | 2.46% | 6.74 | 7.12 | 513040 | 35756.28 | 11.50% |
| 2025-07-14 | 6.55 | 6.92 | 0.31 | 4.69% | 6.40 | 7.10 | 464066 | 31614.81 | 10.40% |
| 2025-07-11 | 6.60 | 6.61 | 0.00 | 0.00% | 6.53 | 6.73 | 210966 | 13942.88 | 4.73% |
| 2025-07-10 | 6.51 | 6.61 | 0.09 | 1.38% | 6.35 | 6.63 | 239701 | 15562.51 | 5.37% |
| 2025-07-09 | 6.60 | 6.52 | -0.08 | -1.21% | 6.48 | 6.68 | 256908 | 16879.22 | 5.76% |
| 2025-07-08 | 6.40 | 6.60 | 0.22 | 3.45% | 6.34 | 6.77 | 323717 | 21260.64 | 7.26% |
| 2025-07-07 | 6.33 | 6.38 | 0.04 | 0.63% | 6.26 | 6.38 | 88436 | 5615.26 | 1.98% |
| 2025-07-04 | 6.45 | 6.34 | -0.10 | -1.55% | 6.34 | 6.48 | 107376 | 6866.13 | 2.41% |
| 2025-07-03 | 6.36 | 6.44 | 0.06 | 0.94% | 6.36 | 6.54 | 118557 | 7643.10 | 2.66% |
| 2025-07-02 | 6.44 | 6.38 | -0.10 | -1.54% | 6.33 | 6.50 | 158910 | 10170.06 | 3.56% |
| 2025-07-01 | 6.50 | 6.48 | -0.04 | -0.61% | 6.41 | 6.57 | 138370 | 8955.78 | 3.10% |
| 2025-06-30 | 6.51 | 6.52 | 0.00 | 0.00% | 6.48 | 6.58 | 132112 | 8617.25 | 2.96% |
| 2025-06-27 | 6.55 | 6.52 | -0.10 | -1.51% | 6.49 | 6.65 | 146029 | 9581.14 | 3.27% |
| 2025-06-26 | 6.57 | 6.62 | 0.01 | 0.15% | 6.55 | 6.72 | 224190 | 14869.71 | 5.03% |
| 2025-06-25 | 6.56 | 6.61 | 0.04 | 0.61% | 6.44 | 6.80 | 260447 | 17086.13 | 5.84% |
| 2025-06-24 | 6.37 | 6.57 | 0.20 | 3.14% | 6.33 | 6.63 | 239025 | 15584.47 | 5.36% |
| 2025-06-23 | 6.15 | 6.37 | 0.18 | 2.91% | 6.15 | 6.38 | 197360 | 12438.81 | 4.42% |
| 2025-06-20 | 6.33 | 6.19 | -0.14 | -2.21% | 6.14 | 6.34 | 191226 | 11890.41 | 4.29% |
| 2025-06-19 | 6.47 | 6.33 | -0.16 | -2.47% | 6.31 | 6.62 | 183112 | 11818.37 | 4.10% |
| 2025-06-18 | 6.65 | 6.49 | -0.15 | -2.26% | 6.45 | 6.66 | 183596 | 11945.20 | 4.12% |
| 2025-06-17 | 6.65 | 6.64 | -0.06 | -0.90% | 6.60 | 6.73 | 155724 | 10331.96 | 3.49% |
| 2025-06-16 | 6.66 | 6.70 | -0.01 | -0.15% | 6.58 | 6.74 | 191775 | 12752.41 | 4.30% |
| 2025-06-13 | 7.01 | 6.71 | -0.54 | -7.45% | 6.68 | 7.15 | 405118 | 27602.26 | 9.08% |
| 2025-06-12 | 7.12 | 7.25 | 0.18 | 2.55% | 7.12 | 7.52 | 391720 | 28708.21 | 8.78% |
| 2025-06-11 | 7.30 | 7.07 | -0.21 | -2.88% | 7.00 | 7.30 | 330754 | 23405.31 | 7.41% |
| 2025-06-10 | 7.66 | 7.28 | -0.31 | -4.08% | 7.11 | 7.66 | 418225 | 30603.42 | 9.38% |
| 2025-06-09 | 7.50 | 7.59 | -0.06 | -0.78% | 7.36 | 7.70 | 327322 | 24621.48 | 7.34% |
| 2025-06-06 | 7.80 | 7.65 | -0.25 | -3.16% | 7.52 | 7.94 | 528811 | 40756.16 | 11.85% |
| 2025-06-05 | 7.72 | 7.90 | 0.11 | 1.41% | 7.60 | 7.96 | 628006 | 48873.69 | 14.08% |
| 2025-06-04 | 7.46 | 7.79 | 0.29 | 3.87% | 7.38 | 8.14 | 690486 | 53617.66 | 15.48% |
| 2025-06-03 | 7.89 | 7.50 | -0.35 | -4.46% | 7.45 | 7.90 | 697387 | 52803.93 | 15.63% |
| 2025-05-30 | 6.99 | 7.85 | 0.71 | 9.94% | 6.99 | 7.85 | 634452 | 48113.75 | 14.22% |
| 2025-05-29 | 7.14 | 7.14 | 0.14 | 2.00% | 7.02 | 7.44 | 572207 | 41145.27 | 12.83% |
| 2025-05-28 | 7.65 | 7.00 | -0.57 | -7.53% | 6.89 | 7.65 | 681145 | 48810.10 | 15.27% |
| 2025-05-27 | 7.90 | 7.57 | -0.32 | -4.06% | 7.51 | 8.34 | 683264 | 53333.38 | 15.32% |
| 2025-05-26 | 7.66 | 7.89 | -0.08 | -1.00% | 7.61 | 8.13 | 693818 | 54959.21 | 15.55% |
| 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% |
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。
