| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 6.24 | 6.08 | -0.16 | -2.56% | 6.03 | 6.27 | 78234 | 4789.23 | 1.75% |
| 2026-03-25 | 6.10 | 6.24 | 0.14 | 2.30% | 6.10 | 6.28 | 91039 | 5654.69 | 2.04% |
| 2026-03-24 | 5.88 | 6.10 | 0.33 | 5.72% | 5.82 | 6.10 | 163457 | 9759.30 | 3.66% |
| 2026-03-23 | 5.99 | 5.77 | -0.29 | -4.79% | 5.75 | 6.06 | 129131 | 7630.05 | 2.89% |
| 2026-03-20 | 6.28 | 6.06 | -0.20 | -3.19% | 6.06 | 6.33 | 98569 | 6055.97 | 2.21% |
| 2026-03-19 | 6.35 | 6.26 | -0.16 | -2.49% | 6.23 | 6.40 | 77559 | 4897.40 | 1.74% |
| 2026-03-18 | 6.40 | 6.42 | 0.03 | 0.47% | 6.30 | 6.44 | 85158 | 5414.55 | 1.91% |
| 2026-03-17 | 6.55 | 6.39 | -0.15 | -2.29% | 6.38 | 6.57 | 88444 | 5728.64 | 1.98% |
| 2026-03-16 | 6.49 | 6.54 | 0.07 | 1.08% | 6.46 | 6.63 | 99016 | 6459.34 | 2.22% |
| 2026-03-13 | 6.51 | 6.47 | -0.09 | -1.37% | 6.46 | 6.61 | 104712 | 6841.77 | 2.35% |
| 2026-03-12 | 6.64 | 6.56 | -0.08 | -1.20% | 6.56 | 6.75 | 123091 | 8148.85 | 2.76% |
| 2026-03-11 | 6.85 | 6.64 | -0.19 | -2.78% | 6.62 | 6.86 | 140332 | 9397.79 | 3.15% |
| 2026-03-10 | 6.75 | 6.83 | 0.14 | 2.09% | 6.72 | 6.85 | 90493 | 6162.80 | 2.03% |
| 2026-03-09 | 6.75 | 6.69 | -0.13 | -1.91% | 6.58 | 6.80 | 111587 | 7442.16 | 2.50% |
| 2026-03-06 | 6.59 | 6.82 | 0.21 | 3.18% | 6.58 | 6.84 | 110974 | 7470.77 | 2.49% |
| 2026-03-05 | 6.69 | 6.61 | -0.02 | -0.30% | 6.61 | 6.74 | 104049 | 6936.59 | 2.33% |
| 2026-03-04 | 6.61 | 6.63 | 0.07 | 1.07% | 6.48 | 6.64 | 119231 | 7820.43 | 2.67% |
| 2026-03-03 | 6.79 | 6.56 | -0.23 | -3.39% | 6.56 | 6.90 | 141271 | 9485.50 | 3.17% |
| 2026-03-02 | 6.99 | 6.79 | -0.36 | -5.03% | 6.78 | 7.00 | 205225 | 14110.31 | 4.60% |
| 2026-02-27 | 7.22 | 7.15 | -0.04 | -0.56% | 7.12 | 7.35 | 246146 | 17814.12 | 5.52% |
| 2026-02-26 | 7.05 | 7.19 | 0.16 | 2.28% | 7.04 | 7.27 | 250353 | 17958.34 | 5.61% |
| 2026-02-25 | 7.00 | 7.03 | 0.03 | 0.43% | 7.00 | 7.08 | 96913 | 6822.13 | 2.17% |
| 2026-02-24 | 6.94 | 7.00 | 0.08 | 1.16% | 6.86 | 7.02 | 110833 | 7708.52 | 2.48% |
| 2026-02-13 | 6.91 | 6.92 | 0.01 | 0.14% | 6.91 | 7.05 | 106219 | 7392.81 | 2.38% |
| 2026-02-12 | 7.23 | 6.91 | -0.25 | -3.49% | 6.91 | 7.28 | 185242 | 12982.09 | 4.15% |
| 2026-02-11 | 7.05 | 7.16 | 0.06 | 0.85% | 6.98 | 7.23 | 197950 | 14085.03 | 4.44% |
| 2026-02-10 | 6.98 | 7.10 | 0.12 | 1.72% | 6.92 | 7.21 | 207356 | 14662.94 | 4.65% |
| 2026-02-09 | 6.87 | 6.98 | 0.16 | 2.35% | 6.85 | 6.99 | 118127 | 8203.90 | 2.65% |
| 2026-02-06 | 6.78 | 6.82 | 0.02 | 0.29% | 6.74 | 6.88 | 88572 | 6033.02 | 1.99% |
| 2026-02-05 | 6.73 | 6.80 | 0.05 | 0.74% | 6.72 | 6.89 | 121312 | 8280.60 | 2.72% |
| 2026-02-04 | 6.76 | 6.75 | -0.01 | -0.15% | 6.70 | 6.79 | 82606 | 5574.06 | 1.85% |
| 2026-02-03 | 6.69 | 6.76 | 0.12 | 1.81% | 6.63 | 6.76 | 99134 | 6630.86 | 2.22% |
| 2026-02-02 | 6.66 | 6.64 | -0.11 | -1.63% | 6.60 | 6.74 | 104312 | 6970.53 | 2.34% |
| 2026-01-30 | 6.73 | 6.75 | 0.03 | 0.45% | 6.66 | 6.77 | 88880 | 5970.35 | 1.99% |
| 2026-01-29 | 6.72 | 6.72 | -0.07 | -1.03% | 6.66 | 6.83 | 108208 | 7303.61 | 2.43% |
| 2026-01-28 | 6.92 | 6.79 | -0.17 | -2.44% | 6.78 | 6.96 | 135962 | 9303.94 | 3.05% |
| 2026-01-27 | 7.01 | 6.96 | -0.06 | -0.85% | 6.79 | 7.03 | 166480 | 11468.88 | 3.73% |
| 2026-01-26 | 7.18 | 7.02 | -0.16 | -2.23% | 6.98 | 7.21 | 170212 | 12011.02 | 3.82% |
| 2026-01-23 | 7.08 | 7.18 | 0.09 | 1.27% | 7.08 | 7.18 | 148426 | 10597.63 | 3.33% |
| 2026-01-22 | 7.01 | 7.09 | 0.08 | 1.14% | 6.97 | 7.10 | 138703 | 9776.54 | 3.11% |
| 2026-01-21 | 7.05 | 7.01 | -0.05 | -0.71% | 6.98 | 7.10 | 135122 | 9496.40 | 3.03% |
| 2026-01-20 | 7.08 | 7.06 | -0.03 | -0.42% | 7.00 | 7.18 | 170024 | 12049.02 | 3.81% |
| 2026-01-19 | 6.91 | 7.09 | -0.16 | -2.21% | 6.89 | 7.15 | 238434 | 16811.09 | 5.34% |
| 2026-01-16 | 7.48 | 7.25 | -0.19 | -2.55% | 7.24 | 7.49 | 248449 | 18171.68 | 5.57% |
| 2026-01-15 | 7.72 | 7.44 | -0.38 | -4.86% | 7.42 | 7.73 | 394569 | 29723.21 | 8.84% |
| 2026-01-14 | 7.61 | 7.82 | -0.08 | -1.01% | 7.56 | 8.02 | 611490 | 47561.19 | 13.71% |
| 2026-01-13 | 7.90 | 7.90 | -0.88 | -10.02% | 7.90 | 8.28 | 682234 | 54064.83 | 15.29% |
| 2026-01-12 | 8.78 | 8.78 | -0.97 | -9.95% | 8.78 | 8.78 | 83454 | 7327.26 | 1.87% |
| 2026-01-09 | 9.45 | 9.75 | 0.15 | 1.56% | 9.45 | 10.08 | 540775 | 52913.59 | 12.12% |
| 2026-01-08 | 9.08 | 9.60 | 0.51 | 5.61% | 8.99 | 9.77 | 536932 | 50608.35 | 12.04% |
| 2026-01-07 | 9.11 | 9.09 | -0.08 | -0.87% | 8.98 | 9.33 | 323163 | 29312.83 | 7.24% |
| 2026-01-06 | 9.01 | 9.17 | 0.08 | 0.88% | 8.93 | 9.26 | 405071 | 36797.48 | 9.08% |
| 2026-01-05 | 9.54 | 9.09 | -0.45 | -4.72% | 8.99 | 9.55 | 549196 | 50316.64 | 12.31% |
| 2025-12-31 | 10.50 | 9.54 | -0.43 | -4.31% | 9.31 | 10.50 | 907428 | 89486.76 | 20.34% |
| 2025-12-30 | 8.89 | 9.97 | 0.91 | 10.04% | 8.80 | 9.97 | 602792 | 57575.49 | 13.51% |
| 2025-12-29 | 8.80 | 9.06 | 0.38 | 4.38% | 8.80 | 9.16 | 406299 | 36445.20 | 9.11% |
| 2025-12-26 | 8.65 | 8.68 | 0.04 | 0.46% | 8.52 | 8.75 | 234000 | 20228.21 | 5.25% |
| 2025-12-25 | 8.20 | 8.64 | 0.42 | 5.11% | 8.18 | 8.85 | 308760 | 26295.23 | 6.92% |
| 2025-12-24 | 8.15 | 8.22 | 0.16 | 1.99% | 8.01 | 8.31 | 121268 | 9921.71 | 2.72% |
| 2025-12-23 | 8.52 | 8.06 | -0.46 | -5.40% | 8.05 | 8.54 | 207968 | 17046.53 | 4.66% |
| 2025-12-22 | 8.65 | 8.52 | -0.01 | -0.12% | 8.51 | 8.76 | 175921 | 15140.07 | 3.94% |
| 2025-12-19 | 8.22 | 8.53 | 0.39 | 4.79% | 8.22 | 8.79 | 280970 | 23935.31 | 6.30% |
| 2025-12-18 | 8.00 | 8.14 | 0.11 | 1.37% | 7.91 | 8.36 | 171339 | 13983.01 | 3.84% |
| 2025-12-17 | 8.44 | 8.03 | -0.40 | -4.74% | 7.81 | 8.53 | 255673 | 20574.20 | 5.73% |
| 2025-12-16 | 8.42 | 8.43 | -0.08 | -0.94% | 8.29 | 8.65 | 191024 | 16100.32 | 4.28% |
| 2025-12-15 | 8.31 | 8.51 | 0.06 | 0.71% | 8.11 | 8.69 | 221972 | 18785.37 | 4.98% |
| 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% |
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。
