| 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 | 8.63 | 8.50 | -0.14 | -1.62% | 8.43 | 8.72 | 168109 | 14342.09 | 1.79% |
| 2026-02-02 | 8.73 | 8.64 | -0.11 | -1.26% | 8.60 | 9.14 | 290392 | 25803.07 | 3.09% |
| 2026-01-30 | 8.66 | 8.75 | 0.14 | 1.63% | 8.56 | 9.03 | 270283 | 23692.55 | 2.88% |
| 2026-01-29 | 8.10 | 8.61 | 0.48 | 5.90% | 8.10 | 8.88 | 442687 | 37820.32 | 4.71% |
| 2026-01-28 | 8.25 | 8.13 | -0.14 | -1.69% | 8.10 | 8.27 | 145427 | 11863.47 | 1.55% |
| 2026-01-27 | 8.51 | 8.27 | -0.23 | -2.71% | 8.17 | 8.51 | 262380 | 21746.72 | 2.79% |
| 2026-01-26 | 8.63 | 8.50 | -0.09 | -1.05% | 8.42 | 8.76 | 289488 | 24682.66 | 3.08% |
| 2026-01-23 | 8.49 | 8.59 | 0.13 | 1.54% | 8.47 | 8.62 | 283933 | 24241.21 | 3.02% |
| 2026-01-22 | 8.85 | 8.46 | -0.41 | -4.62% | 8.42 | 8.85 | 315371 | 26836.71 | 3.36% |
| 2026-01-21 | 9.03 | 8.87 | -0.16 | -1.77% | 8.78 | 9.30 | 312584 | 28058.56 | 3.33% |
| 2026-01-20 | 9.22 | 9.03 | -0.19 | -2.06% | 8.96 | 9.29 | 156062 | 14176.04 | 1.66% |
| 2026-01-19 | 9.17 | 9.22 | 0.02 | 0.22% | 9.11 | 9.29 | 54534 | 5028.12 | 0.58% |
| 2026-01-16 | 9.47 | 9.20 | -0.28 | -2.95% | 9.13 | 9.51 | 112379 | 10388.33 | 1.20% |
| 2026-01-15 | 9.74 | 9.48 | -0.30 | -3.07% | 9.43 | 9.74 | 95732 | 9126.02 | 1.02% |
| 2026-01-14 | 9.50 | 9.78 | 0.26 | 2.73% | 9.43 | 9.95 | 231064 | 22339.74 | 2.46% |
| 2026-01-13 | 9.72 | 9.52 | -0.22 | -2.26% | 9.51 | 9.74 | 85194 | 8176.13 | 0.91% |
| 2026-01-12 | 9.31 | 9.74 | 0.43 | 4.62% | 9.26 | 9.79 | 185720 | 17740.46 | 1.98% |
| 2026-01-09 | 9.25 | 9.31 | 0.03 | 0.32% | 9.18 | 9.31 | 62731 | 5808.99 | 0.67% |
| 2026-01-08 | 9.17 | 9.28 | 0.11 | 1.20% | 9.14 | 9.32 | 70058 | 6490.48 | 0.75% |
| 2026-01-07 | 9.22 | 9.17 | -0.04 | -0.43% | 9.13 | 9.25 | 46210 | 4243.13 | 0.49% |
| 2026-01-06 | 9.21 | 9.21 | 0.05 | 0.55% | 9.16 | 9.28 | 72483 | 6687.54 | 0.77% |
| 2026-01-05 | 8.97 | 9.16 | 0.23 | 2.58% | 8.94 | 9.17 | 73067 | 6652.60 | 0.78% |
| 2025-12-31 | 9.00 | 8.93 | -0.09 | -1.00% | 8.79 | 9.07 | 89945 | 8000.98 | 0.96% |
| 2025-12-30 | 9.09 | 9.02 | -0.11 | -1.20% | 9.00 | 9.13 | 65463 | 5928.49 | 0.70% |
| 2025-12-29 | 9.70 | 9.13 | -0.60 | -6.17% | 9.12 | 9.70 | 138176 | 12781.20 | 1.47% |
| 2025-12-26 | 9.76 | 9.73 | -0.01 | -0.10% | 9.68 | 9.79 | 37405 | 3644.66 | 0.40% |
| 2025-12-25 | 9.78 | 9.74 | -0.04 | -0.41% | 9.72 | 9.82 | 32190 | 3140.83 | 0.34% |
| 2025-12-24 | 9.69 | 9.78 | 0.09 | 0.93% | 9.64 | 9.83 | 39048 | 3811.55 | 0.42% |
| 2025-12-23 | 9.83 | 9.69 | -0.14 | -1.42% | 9.69 | 9.88 | 36626 | 3577.01 | 0.39% |
| 2025-12-22 | 9.91 | 9.83 | -0.08 | -0.81% | 9.80 | 9.95 | 37553 | 3704.22 | 0.40% |
| 2025-12-19 | 9.83 | 9.91 | 0.11 | 1.12% | 9.77 | 9.98 | 32714 | 3240.05 | 0.35% |
| 2025-12-18 | 9.72 | 9.80 | 0.05 | 0.51% | 9.68 | 9.86 | 26020 | 2551.50 | 0.28% |
| 2025-12-17 | 9.69 | 9.75 | 0.10 | 1.04% | 9.55 | 9.77 | 36399 | 3511.50 | 0.39% |
| 2025-12-16 | 9.78 | 9.65 | -0.18 | -1.83% | 9.65 | 9.80 | 36900 | 3578.16 | 0.39% |
| 2025-12-15 | 9.83 | 9.83 | -0.02 | -0.20% | 9.70 | 9.98 | 45886 | 4514.40 | 0.49% |
| 2025-12-12 | 10.00 | 9.85 | -0.17 | -1.70% | 9.74 | 10.02 | 90782 | 8936.79 | 0.97% |
| 2025-12-11 | 10.17 | 10.02 | -0.14 | -1.38% | 9.99 | 10.19 | 43174 | 4334.33 | 0.46% |
| 2025-12-10 | 10.09 | 10.16 | 0.07 | 0.69% | 9.99 | 10.24 | 49821 | 5034.76 | 0.53% |
| 2025-12-09 | 10.15 | 10.09 | -0.12 | -1.18% | 10.06 | 10.22 | 41333 | 4180.58 | 0.44% |
| 2025-12-08 | 10.24 | 10.21 | 0.01 | 0.10% | 10.16 | 10.29 | 63110 | 6442.02 | 0.67% |
| 2025-12-05 | 10.06 | 10.20 | 0.14 | 1.39% | 9.98 | 10.23 | 52559 | 5314.92 | 0.56% |
| 2025-12-04 | 10.28 | 10.06 | -0.21 | -2.04% | 9.98 | 10.29 | 76468 | 7701.89 | 0.81% |
| 2025-12-03 | 10.25 | 10.27 | 0.01 | 0.10% | 10.21 | 10.33 | 33528 | 3442.06 | 0.36% |
| 2025-12-02 | 10.37 | 10.26 | -0.11 | -1.06% | 10.23 | 10.37 | 31226 | 3206.06 | 0.33% |
| 2025-12-01 | 10.42 | 10.37 | -0.05 | -0.48% | 10.31 | 10.44 | 59721 | 6179.41 | 0.64% |
| 2025-11-28 | 10.36 | 10.42 | 0.05 | 0.48% | 10.21 | 10.46 | 61149 | 6313.75 | 0.65% |
| 2025-11-27 | 10.34 | 10.37 | 0.06 | 0.58% | 10.24 | 10.39 | 42311 | 4362.74 | 0.45% |
| 2025-11-26 | 10.23 | 10.31 | 0.03 | 0.29% | 10.23 | 10.42 | 56187 | 5809.58 | 0.60% |
| 2025-11-25 | 10.28 | 10.28 | 0.05 | 0.49% | 10.24 | 10.34 | 50328 | 5174.50 | 0.54% |
| 2025-11-24 | 10.19 | 10.23 | 0.08 | 0.79% | 10.14 | 10.28 | 51440 | 5251.31 | 0.55% |
| 2025-11-21 | 10.55 | 10.15 | -0.44 | -4.15% | 10.12 | 10.59 | 94705 | 9750.52 | 1.01% |
| 2025-11-20 | 10.82 | 10.59 | -0.21 | -1.94% | 10.50 | 10.84 | 86159 | 9161.97 | 0.92% |
| 2025-11-19 | 11.12 | 10.80 | -0.28 | -2.53% | 10.77 | 11.12 | 75746 | 8247.82 | 0.81% |
| 2025-11-18 | 11.22 | 11.08 | -0.17 | -1.51% | 11.04 | 11.27 | 65425 | 7286.91 | 0.70% |
| 2025-11-17 | 11.60 | 11.25 | -0.30 | -2.60% | 11.17 | 11.60 | 85696 | 9671.53 | 0.91% |
| 2025-11-14 | 11.55 | 11.55 | -0.04 | -0.35% | 11.54 | 11.73 | 89101 | 10367.51 | 0.95% |
| 2025-11-13 | 11.71 | 11.59 | -0.11 | -0.94% | 11.54 | 11.71 | 98182 | 11377.67 | 1.05% |
| 2025-11-12 | 11.63 | 11.70 | 0.10 | 0.86% | 11.58 | 11.90 | 116537 | 13683.89 | 1.24% |
| 2025-11-11 | 11.65 | 11.60 | -0.01 | -0.09% | 11.53 | 11.70 | 48964 | 5682.95 | 0.52% |
| 2025-11-10 | 11.53 | 11.61 | 0.08 | 0.69% | 11.46 | 11.67 | 62596 | 7249.45 | 0.67% |
| 2025-11-07 | 11.51 | 11.53 | 0.08 | 0.70% | 11.41 | 11.62 | 77145 | 8891.89 | 0.82% |
| 2025-11-06 | 11.50 | 11.45 | -0.01 | -0.09% | 11.37 | 11.50 | 46360 | 5295.96 | 0.49% |
| 2025-11-05 | 11.46 | 11.46 | -0.04 | -0.35% | 11.39 | 11.57 | 46368 | 5323.98 | 0.49% |
| 2025-11-04 | 11.50 | 11.50 | -0.19 | -1.63% | 11.41 | 11.67 | 89625 | 10287.39 | 0.95% |
| 2025-11-03 | 11.28 | 11.69 | 0.39 | 3.45% | 11.28 | 11.93 | 155199 | 18150.22 | 1.65% |
| 2025-10-31 | 11.23 | 11.30 | 0.06 | 0.53% | 11.23 | 11.44 | 76388 | 8667.74 | 0.81% |
| 2025-10-30 | 11.25 | 11.24 | -0.01 | -0.09% | 11.17 | 11.38 | 100938 | 11371.02 | 1.07% |
| 2025-10-29 | 11.51 | 11.25 | -0.29 | -2.51% | 10.98 | 11.56 | 151197 | 16876.47 | 1.61% |
| 2025-10-28 | 11.12 | 11.54 | 0.41 | 3.68% | 11.08 | 11.95 | 263021 | 30496.09 | 2.80% |
| 2025-10-27 | 11.80 | 11.13 | -0.74 | -6.23% | 11.08 | 11.88 | 215642 | 24517.45 | 2.30% |
| 2025-10-24 | 11.86 | 11.87 | 0.06 | 0.51% | 11.72 | 11.94 | 69692 | 8255.19 | 0.74% |
| 2025-10-23 | 11.80 | 11.81 | -0.03 | -0.25% | 11.66 | 11.89 | 53695 | 6308.74 | 0.57% |
| 2025-10-22 | 11.76 | 11.84 | 0.12 | 1.02% | 11.71 | 11.94 | 79660 | 9438.01 | 0.85% |
| 2025-10-21 | 11.73 | 11.72 | 0.01 | 0.09% | 11.70 | 11.85 | 53668 | 6307.67 | 0.57% |
| 2025-10-20 | 11.77 | 11.71 | -0.06 | -0.51% | 11.63 | 11.92 | 92597 | 10874.84 | 0.99% |
| 2025-10-17 | 12.03 | 11.77 | -0.27 | -2.24% | 11.71 | 12.13 | 119607 | 14253.97 | 1.27% |
| 2025-10-16 | 12.11 | 12.04 | -0.04 | -0.33% | 11.89 | 12.14 | 113392 | 13636.70 | 1.21% |
| 2025-10-15 | 11.95 | 12.08 | 0.18 | 1.51% | 11.82 | 12.12 | 121968 | 14656.92 | 1.30% |
| 2025-10-14 | 11.95 | 11.90 | 0.04 | 0.34% | 11.82 | 12.25 | 132697 | 15926.44 | 1.41% |
| 2025-10-13 | 11.85 | 11.86 | -0.19 | -1.58% | 11.79 | 12.06 | 104675 | 12448.54 | 1.11% |
珍宝岛(603567)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。
