| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 4.53 | 4.49 | -0.05 | -1.10% | 4.44 | 4.59 | 71005 | 3193.83 | 1.59% |
| 2025-01-16 | 4.50 | 4.54 | 0.05 | 1.11% | 4.47 | 4.60 | 66264 | 3006.25 | 1.49% |
| 2025-01-15 | 4.51 | 4.49 | -0.03 | -0.66% | 4.42 | 4.55 | 69422 | 3115.63 | 1.56% |
| 2025-01-14 | 4.34 | 4.52 | 0.21 | 4.87% | 4.33 | 4.52 | 77468 | 3442.60 | 1.74% |
| 2025-01-13 | 4.26 | 4.31 | 0.06 | 1.41% | 4.15 | 4.34 | 68833 | 2936.39 | 1.54% |
| 2025-01-10 | 4.45 | 4.25 | -0.20 | -4.49% | 4.25 | 4.48 | 84170 | 3678.96 | 1.89% |
| 2025-01-09 | 4.47 | 4.45 | -0.03 | -0.67% | 4.44 | 4.53 | 74144 | 3320.51 | 1.66% |
| 2025-01-08 | 4.50 | 4.48 | -0.03 | -0.67% | 4.32 | 4.54 | 123153 | 5458.53 | 2.76% |
| 2025-01-07 | 4.33 | 4.51 | 0.14 | 3.20% | 4.33 | 4.54 | 120922 | 5356.60 | 2.71% |
| 2025-01-06 | 4.65 | 4.37 | -0.48 | -9.90% | 4.37 | 4.66 | 164778 | 7236.03 | 3.69% |
| 2025-01-03 | 5.42 | 4.85 | -0.54 | -10.02% | 4.85 | 5.44 | 166322 | 8296.18 | 3.73% |
| 2025-01-02 | 5.54 | 5.39 | -0.14 | -2.53% | 5.35 | 5.66 | 190850 | 10503.79 | 4.28% |
| 2024-12-31 | 5.52 | 5.53 | 0.01 | 0.18% | 5.47 | 5.63 | 157755 | 8744.96 | 3.54% |
| 2024-12-30 | 5.45 | 5.52 | 0.05 | 0.91% | 5.37 | 5.61 | 154134 | 8502.67 | 3.46% |
| 2024-12-27 | 5.14 | 5.47 | 0.31 | 6.01% | 5.13 | 5.56 | 224206 | 12067.94 | 5.03% |
| 2024-12-26 | 5.05 | 5.16 | 0.11 | 2.18% | 4.98 | 5.25 | 139988 | 7179.88 | 3.14% |
| 2024-12-25 | 5.02 | 5.05 | 0.03 | 0.60% | 4.90 | 5.29 | 153490 | 7769.98 | 3.44% |
| 2024-12-24 | 5.01 | 5.02 | 0.03 | 0.60% | 4.88 | 5.06 | 77865 | 3874.01 | 1.75% |
| 2024-12-23 | 5.30 | 4.99 | -0.28 | -5.31% | 4.96 | 5.31 | 123239 | 6244.79 | 2.76% |
| 2024-12-20 | 5.22 | 5.27 | 0.06 | 1.15% | 5.22 | 5.34 | 109927 | 5798.49 | 2.46% |
| 2024-12-19 | 5.17 | 5.21 | -0.02 | -0.38% | 5.04 | 5.25 | 109977 | 5673.02 | 2.47% |
| 2024-12-18 | 5.34 | 5.23 | -0.13 | -2.43% | 5.13 | 5.36 | 128897 | 6772.04 | 2.89% |
| 2024-12-17 | 5.84 | 5.36 | -0.48 | -8.22% | 5.32 | 5.87 | 273332 | 15052.18 | 6.13% |
| 2024-12-16 | 5.81 | 5.84 | 0.08 | 1.39% | 5.81 | 6.05 | 244450 | 14511.07 | 5.48% |
| 2024-12-13 | 5.76 | 5.76 | -0.05 | -0.86% | 5.73 | 5.96 | 240624 | 14028.77 | 5.39% |
| 2024-12-12 | 5.68 | 5.81 | 0.15 | 2.65% | 5.58 | 5.81 | 208546 | 11926.63 | 4.67% |
| 2024-12-11 | 5.60 | 5.66 | 0.04 | 0.71% | 5.56 | 5.66 | 130696 | 7348.15 | 2.93% |
| 2024-12-10 | 5.83 | 5.62 | -0.10 | -1.75% | 5.59 | 5.89 | 226938 | 12939.10 | 5.09% |
| 2024-12-09 | 5.60 | 5.72 | 0.10 | 1.78% | 5.56 | 5.74 | 227906 | 12913.76 | 5.11% |
| 2024-12-06 | 5.43 | 5.62 | 0.20 | 3.69% | 5.43 | 5.64 | 260037 | 14426.37 | 5.83% |
| 2024-12-05 | 5.41 | 5.42 | 0.01 | 0.18% | 5.36 | 5.45 | 168683 | 9119.20 | 3.78% |
| 2024-12-04 | 5.50 | 5.41 | -0.09 | -1.64% | 5.35 | 5.55 | 202145 | 11028.19 | 4.53% |
| 2024-12-03 | 5.48 | 5.50 | 0.02 | 0.36% | 5.36 | 5.51 | 204092 | 11078.59 | 4.58% |
| 2024-12-02 | 5.29 | 5.48 | 0.22 | 4.18% | 5.29 | 5.50 | 303986 | 16469.23 | 6.81% |
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。
