| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 11.60 | 12.05 | 0.45 | 3.88% | 11.59 | 12.30 | 226607 | 27243.09 | 2.41% |
| 2025-10-09 | 11.20 | 11.60 | 0.50 | 4.50% | 11.13 | 11.80 | 135102 | 15612.39 | 1.44% |
| 2025-09-30 | 11.14 | 11.10 | -0.12 | -1.07% | 11.09 | 11.22 | 51077 | 5695.91 | 0.54% |
| 2025-09-29 | 11.18 | 11.22 | 0.06 | 0.54% | 10.96 | 11.28 | 61330 | 6837.98 | 0.65% |
| 2025-09-26 | 11.14 | 11.16 | 0.01 | 0.09% | 11.03 | 11.30 | 55879 | 6251.29 | 0.59% |
| 2025-09-25 | 11.18 | 11.15 | -0.05 | -0.45% | 10.94 | 11.32 | 86199 | 9609.95 | 0.92% |
| 2025-09-24 | 11.00 | 11.20 | 0.15 | 1.36% | 10.92 | 11.35 | 63725 | 7124.92 | 0.68% |
| 2025-09-23 | 11.52 | 11.05 | -0.46 | -4.00% | 10.87 | 11.52 | 99327 | 11019.67 | 1.06% |
| 2025-09-22 | 11.57 | 11.51 | -0.10 | -0.86% | 11.27 | 11.70 | 65108 | 7448.90 | 0.69% |
| 2025-09-19 | 11.72 | 11.61 | -0.10 | -0.85% | 11.50 | 11.78 | 74288 | 8610.92 | 0.79% |
| 2025-09-18 | 12.15 | 11.71 | -0.44 | -3.62% | 11.62 | 12.19 | 89657 | 10666.76 | 0.95% |
| 2025-09-17 | 12.35 | 12.15 | -0.20 | -1.62% | 12.09 | 12.42 | 84680 | 10366.22 | 0.90% |
| 2025-09-16 | 12.29 | 12.35 | 0.05 | 0.41% | 12.11 | 12.40 | 68652 | 8391.37 | 0.73% |
| 2025-09-15 | 12.22 | 12.30 | 0.09 | 0.74% | 11.89 | 12.38 | 101361 | 12290.98 | 1.08% |
| 2025-09-12 | 12.13 | 12.21 | 0.13 | 1.08% | 11.99 | 12.41 | 122702 | 15007.19 | 1.31% |
| 2025-09-11 | 11.74 | 12.08 | 0.42 | 3.60% | 11.46 | 12.20 | 99227 | 11752.59 | 1.06% |
| 2025-09-10 | 11.70 | 11.66 | 0.00 | 0.00% | 11.58 | 11.79 | 36016 | 4199.75 | 0.38% |
| 2025-09-09 | 11.80 | 11.66 | -0.19 | -1.60% | 11.66 | 11.94 | 47622 | 5604.49 | 0.51% |
| 2025-09-08 | 11.82 | 11.85 | 0.01 | 0.08% | 11.59 | 11.91 | 63038 | 7427.41 | 0.67% |
| 2025-09-05 | 11.76 | 11.84 | 0.15 | 1.28% | 11.57 | 11.85 | 67137 | 7852.22 | 0.71% |
| 2025-09-04 | 11.70 | 11.69 | 0.04 | 0.34% | 11.51 | 11.91 | 65049 | 7638.46 | 0.69% |
| 2025-09-03 | 11.70 | 11.65 | 0.01 | 0.09% | 11.45 | 11.83 | 83885 | 9770.66 | 0.89% |
| 2025-09-02 | 12.14 | 11.64 | -0.49 | -4.04% | 11.60 | 12.17 | 118500 | 13984.64 | 1.26% |
| 2025-09-01 | 12.11 | 12.13 | 0.01 | 0.08% | 12.05 | 12.28 | 71128 | 8640.74 | 0.76% |
| 2025-08-29 | 12.02 | 12.12 | 0.09 | 0.75% | 11.99 | 12.27 | 63609 | 7721.09 | 0.68% |
| 2025-08-28 | 12.29 | 12.03 | -0.32 | -2.59% | 11.74 | 12.34 | 144619 | 17434.85 | 1.54% |
| 2025-08-27 | 12.67 | 12.35 | -0.32 | -2.53% | 12.29 | 13.07 | 155495 | 19563.94 | 1.66% |
| 2025-08-26 | 12.70 | 12.67 | -0.02 | -0.16% | 12.61 | 12.96 | 92896 | 11823.65 | 0.99% |
| 2025-08-25 | 12.63 | 12.69 | 0.06 | 0.48% | 12.57 | 12.82 | 92516 | 11740.25 | 0.98% |
| 2025-08-22 | 12.62 | 12.63 | -0.04 | -0.32% | 12.34 | 12.70 | 124300 | 15571.75 | 1.32% |
| 2025-08-21 | 12.73 | 12.67 | -0.06 | -0.47% | 12.55 | 12.77 | 102876 | 13022.24 | 1.09% |
| 2025-08-20 | 12.04 | 12.73 | 0.44 | 3.58% | 12.01 | 12.98 | 242835 | 30706.69 | 2.58% |
| 2025-08-19 | 12.60 | 12.44 | -0.08 | -0.64% | 12.40 | 12.79 | 113810 | 14310.51 | 1.21% |
| 2025-08-18 | 12.49 | 12.52 | 0.02 | 0.16% | 12.38 | 12.70 | 102580 | 12888.09 | 1.09% |
| 2025-08-15 | 12.30 | 12.50 | 0.22 | 1.79% | 12.25 | 12.61 | 95182 | 11793.07 | 1.01% |
| 2025-08-14 | 12.61 | 12.28 | -0.37 | -2.92% | 12.27 | 12.77 | 127041 | 15887.50 | 1.35% |
| 2025-08-13 | 12.79 | 12.65 | -0.16 | -1.25% | 12.55 | 12.79 | 115391 | 14577.05 | 1.23% |
| 2025-08-12 | 12.81 | 12.81 | -0.16 | -1.23% | 12.57 | 13.25 | 132540 | 16899.48 | 1.41% |
| 2025-08-11 | 12.39 | 12.97 | 0.62 | 5.02% | 12.36 | 13.03 | 196445 | 25198.39 | 2.09% |
| 2025-08-08 | 12.32 | 12.35 | -0.06 | -0.48% | 12.32 | 12.93 | 138327 | 17405.79 | 1.47% |
| 2025-08-07 | 12.88 | 12.41 | -0.51 | -3.95% | 12.38 | 12.88 | 180025 | 22612.44 | 1.92% |
| 2025-08-06 | 12.59 | 12.92 | 0.32 | 2.54% | 12.58 | 13.48 | 328410 | 42841.14 | 3.50% |
| 2025-08-05 | 12.75 | 12.60 | -0.22 | -1.72% | 12.54 | 12.85 | 118173 | 14951.05 | 1.26% |
| 2025-08-04 | 13.18 | 12.82 | -0.33 | -2.51% | 12.57 | 13.19 | 197803 | 25226.52 | 2.11% |
| 2025-08-01 | 13.40 | 13.15 | 0.13 | 1.00% | 12.98 | 13.46 | 387500 | 51518.48 | 4.12% |
| 2025-07-31 | 12.48 | 13.02 | 0.51 | 4.08% | 12.48 | 13.43 | 335659 | 43910.63 | 3.57% |
| 2025-07-30 | 12.35 | 12.51 | 0.11 | 0.89% | 12.23 | 13.11 | 267920 | 33722.45 | 2.85% |
| 2025-07-29 | 12.74 | 12.40 | -0.28 | -2.21% | 12.29 | 12.80 | 182664 | 22697.73 | 1.94% |
| 2025-07-28 | 12.46 | 12.68 | 0.22 | 1.77% | 12.22 | 12.84 | 287146 | 36209.92 | 3.06% |
| 2025-07-25 | 12.39 | 12.46 | 0.47 | 3.92% | 12.35 | 12.89 | 452301 | 57102.07 | 4.81% |
| 2025-07-24 | 11.33 | 11.99 | 0.72 | 6.39% | 11.33 | 12.40 | 403253 | 48324.86 | 4.29% |
| 2025-07-23 | 11.28 | 11.27 | -0.01 | -0.09% | 11.23 | 11.37 | 44271 | 5005.76 | 0.47% |
| 2025-07-22 | 11.30 | 11.28 | -0.01 | -0.09% | 11.19 | 11.34 | 46795 | 5271.35 | 0.50% |
| 2025-07-21 | 11.30 | 11.29 | 0.01 | 0.09% | 11.19 | 11.35 | 38190 | 4307.91 | 0.41% |
| 2025-07-18 | 11.29 | 11.28 | -0.02 | -0.18% | 11.15 | 11.34 | 49167 | 5522.56 | 0.52% |
| 2025-07-17 | 11.11 | 11.30 | 0.17 | 1.53% | 11.11 | 11.34 | 60778 | 6818.28 | 0.65% |
| 2025-07-16 | 11.16 | 11.13 | -0.03 | -0.27% | 11.04 | 11.20 | 46953 | 5219.81 | 0.50% |
| 2025-07-15 | 11.50 | 11.16 | -0.57 | -4.86% | 10.92 | 11.50 | 143613 | 16008.62 | 1.53% |
| 2025-07-14 | 11.67 | 11.73 | 0.02 | 0.17% | 11.66 | 11.82 | 50201 | 5885.70 | 0.53% |
| 2025-07-11 | 11.72 | 11.71 | -0.01 | -0.09% | 11.67 | 11.88 | 80578 | 9500.59 | 0.86% |
| 2025-07-10 | 11.84 | 11.72 | -0.06 | -0.51% | 11.67 | 11.85 | 56730 | 6667.26 | 0.60% |
| 2025-07-09 | 11.78 | 11.78 | -0.03 | -0.25% | 11.75 | 11.88 | 47393 | 5597.78 | 0.50% |
| 2025-07-08 | 11.69 | 11.81 | 0.06 | 0.51% | 11.68 | 11.87 | 70168 | 8275.52 | 0.75% |
| 2025-07-07 | 11.90 | 11.75 | -0.18 | -1.51% | 11.62 | 11.99 | 92740 | 10878.23 | 0.99% |
| 2025-07-04 | 12.40 | 11.93 | -0.49 | -3.95% | 11.81 | 12.42 | 141929 | 17063.80 | 1.51% |
| 2025-07-03 | 11.77 | 12.42 | 0.64 | 5.43% | 11.74 | 12.70 | 244226 | 30157.24 | 2.60% |
| 2025-07-02 | 11.71 | 11.78 | -0.01 | -0.08% | 11.66 | 11.84 | 49725 | 5846.34 | 0.53% |
| 2025-07-01 | 11.74 | 11.79 | 0.04 | 0.34% | 11.60 | 11.83 | 61787 | 7252.36 | 0.66% |
| 2025-06-30 | 11.99 | 11.75 | -0.12 | -1.01% | 11.59 | 12.03 | 88867 | 10412.84 | 0.95% |
| 2025-06-27 | 11.90 | 11.87 | -0.06 | -0.50% | 11.80 | 12.10 | 78473 | 9360.55 | 0.84% |
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。
