| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
