| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 11.41 | 11.27 | -0.14 | -1.23% | 11.24 | 11.48 | 32608 | 3705.19 | 0.35% |
| 2025-05-22 | 11.39 | 11.41 | 0.02 | 0.18% | 11.23 | 11.47 | 42622 | 4840.08 | 0.45% |
| 2025-05-21 | 11.45 | 11.39 | -0.10 | -0.87% | 11.30 | 11.50 | 54046 | 6162.50 | 0.58% |
| 2025-05-20 | 11.37 | 11.49 | 0.15 | 1.32% | 11.33 | 11.52 | 57628 | 6601.24 | 0.61% |
| 2025-05-19 | 11.28 | 11.34 | 0.06 | 0.53% | 11.22 | 11.36 | 38621 | 4367.42 | 0.41% |
| 2025-05-16 | 11.20 | 11.28 | 0.08 | 0.71% | 11.18 | 11.45 | 52150 | 5901.58 | 0.56% |
| 2025-05-15 | 11.24 | 11.20 | 0.00 | 0.00% | 11.11 | 11.29 | 41208 | 4626.42 | 0.44% |
| 2025-05-14 | 11.15 | 11.20 | 0.00 | 0.00% | 11.05 | 11.26 | 38182 | 4263.29 | 0.41% |
| 2025-05-13 | 11.23 | 11.20 | 0.03 | 0.27% | 11.09 | 11.23 | 29678 | 3308.58 | 0.32% |
| 2025-05-12 | 11.25 | 11.17 | -0.05 | -0.45% | 11.04 | 11.25 | 43529 | 4833.25 | 0.46% |
| 2025-05-09 | 11.01 | 11.22 | 0.24 | 2.19% | 10.95 | 11.27 | 64393 | 7182.99 | 0.69% |
| 2025-05-08 | 10.85 | 10.98 | 0.08 | 0.73% | 10.85 | 11.12 | 45077 | 4952.92 | 0.48% |
| 2025-05-07 | 11.12 | 10.90 | -0.11 | -1.00% | 10.83 | 11.12 | 36936 | 4040.58 | 0.39% |
| 2025-05-06 | 10.72 | 11.01 | 0.29 | 2.71% | 10.66 | 11.04 | 67202 | 7308.82 | 0.72% |
| 2025-04-30 | 10.33 | 10.72 | 0.17 | 1.61% | 10.26 | 10.73 | 65327 | 6868.09 | 0.70% |
| 2025-04-29 | 10.58 | 10.55 | -0.06 | -0.57% | 10.55 | 10.67 | 21306 | 2260.03 | 0.23% |
| 2025-04-28 | 10.75 | 10.61 | -0.12 | -1.12% | 10.55 | 10.75 | 26581 | 2822.99 | 0.28% |
| 2025-04-25 | 10.87 | 10.73 | -0.16 | -1.47% | 10.71 | 10.92 | 30910 | 3331.83 | 0.33% |
| 2025-04-24 | 10.79 | 10.89 | 0.09 | 0.83% | 10.74 | 10.96 | 45556 | 4950.87 | 0.48% |
| 2025-04-23 | 10.91 | 10.80 | -0.11 | -1.01% | 10.80 | 11.00 | 37343 | 4062.26 | 0.40% |
| 2025-04-22 | 10.68 | 10.91 | 0.23 | 2.15% | 10.61 | 11.03 | 81874 | 8881.24 | 0.87% |
| 2025-04-21 | 10.62 | 10.68 | 0.00 | 0.00% | 10.54 | 10.69 | 38209 | 4065.45 | 0.41% |
| 2025-04-18 | 10.51 | 10.68 | 0.17 | 1.62% | 10.40 | 10.68 | 44370 | 4669.72 | 0.47% |
| 2025-04-17 | 10.36 | 10.51 | 0.04 | 0.38% | 10.36 | 10.55 | 26371 | 2768.10 | 0.28% |
| 2025-04-16 | 10.57 | 10.47 | -0.13 | -1.23% | 10.33 | 10.57 | 36647 | 3828.58 | 0.39% |
| 2025-04-15 | 10.57 | 10.60 | -0.02 | -0.19% | 10.53 | 10.68 | 31783 | 3365.15 | 0.34% |
| 2025-04-14 | 10.55 | 10.62 | 0.10 | 0.95% | 10.52 | 10.69 | 55326 | 5853.51 | 0.59% |
| 2025-04-11 | 10.43 | 10.52 | -0.03 | -0.28% | 10.42 | 10.56 | 35158 | 3694.58 | 0.37% |
| 2025-04-10 | 10.45 | 10.55 | 0.19 | 1.83% | 10.41 | 10.57 | 64678 | 6795.00 | 0.69% |
| 2025-04-09 | 10.22 | 10.36 | 0.01 | 0.10% | 9.90 | 10.39 | 65524 | 6656.31 | 0.70% |
| 2025-04-08 | 10.16 | 10.35 | 0.19 | 1.87% | 10.16 | 10.50 | 72703 | 7507.24 | 0.77% |
| 2025-04-07 | 11.05 | 10.16 | -1.13 | -10.01% | 10.16 | 11.05 | 112946 | 11884.91 | 1.20% |
| 2025-04-03 | 11.20 | 11.29 | 0.06 | 0.53% | 11.18 | 11.34 | 39128 | 4407.35 | 0.42% |
| 2025-04-02 | 11.35 | 11.23 | -0.08 | -0.71% | 11.20 | 11.40 | 44522 | 5019.22 | 0.47% |
| 2025-04-01 | 10.95 | 11.31 | 0.39 | 3.57% | 10.91 | 11.33 | 107074 | 12033.10 | 1.14% |
| 2025-03-31 | 11.08 | 10.92 | -0.22 | -1.97% | 10.89 | 11.15 | 56482 | 6215.46 | 0.60% |
| 2025-03-28 | 11.27 | 11.14 | -0.11 | -0.98% | 11.13 | 11.34 | 48709 | 5476.56 | 0.52% |
| 2025-03-27 | 11.12 | 11.25 | 0.08 | 0.72% | 11.03 | 11.25 | 49544 | 5533.66 | 0.53% |
| 2025-03-26 | 11.16 | 11.17 | -0.06 | -0.53% | 11.12 | 11.25 | 44977 | 5031.54 | 0.48% |
| 2025-03-25 | 11.22 | 11.23 | 0.02 | 0.18% | 11.09 | 11.27 | 42013 | 4706.68 | 0.45% |
| 2025-03-24 | 11.09 | 11.21 | 0.03 | 0.27% | 11.05 | 11.35 | 81535 | 9132.75 | 0.87% |
| 2025-03-21 | 11.55 | 11.18 | 0.04 | 0.36% | 11.14 | 11.56 | 115594 | 13079.76 | 1.23% |
| 2025-03-20 | 11.15 | 11.14 | -0.01 | -0.09% | 11.07 | 11.16 | 34624 | 3851.38 | 0.37% |
| 2025-03-19 | 11.19 | 11.15 | -0.04 | -0.36% | 11.10 | 11.22 | 52789 | 5887.64 | 0.56% |
| 2025-03-18 | 11.12 | 11.19 | 0.08 | 0.72% | 11.09 | 11.25 | 81521 | 9117.64 | 0.87% |
| 2025-03-17 | 11.15 | 11.11 | -0.04 | -0.36% | 11.10 | 11.19 | 41998 | 4677.63 | 0.45% |
| 2025-03-14 | 10.95 | 11.15 | 0.18 | 1.64% | 10.93 | 11.15 | 53546 | 5919.12 | 0.57% |
| 2025-03-13 | 11.00 | 10.97 | -0.05 | -0.45% | 10.88 | 11.03 | 32665 | 3574.42 | 0.35% |
| 2025-03-12 | 11.04 | 11.02 | -0.04 | -0.36% | 10.96 | 11.09 | 51670 | 5693.86 | 0.55% |
| 2025-03-11 | 10.98 | 11.06 | 0.04 | 0.36% | 10.88 | 11.20 | 62221 | 6887.06 | 0.66% |
| 2025-03-10 | 10.95 | 11.02 | 0.11 | 1.01% | 10.92 | 11.05 | 41927 | 4607.25 | 0.45% |
| 2025-03-07 | 10.88 | 10.91 | -0.03 | -0.27% | 10.86 | 10.98 | 26978 | 2946.95 | 0.29% |
| 2025-03-06 | 10.95 | 10.94 | 0.06 | 0.55% | 10.85 | 10.96 | 38890 | 4244.30 | 0.41% |
| 2025-03-05 | 10.98 | 10.88 | -0.07 | -0.64% | 10.80 | 10.98 | 30759 | 3335.96 | 0.33% |
| 2025-03-04 | 10.85 | 10.95 | 0.08 | 0.74% | 10.83 | 11.05 | 33268 | 3636.64 | 0.35% |
| 2025-03-03 | 10.84 | 10.87 | 0.03 | 0.28% | 10.82 | 10.98 | 30967 | 3380.02 | 0.33% |
| 2025-02-28 | 10.99 | 10.84 | -0.17 | -1.54% | 10.79 | 11.04 | 41359 | 4504.61 | 0.44% |
| 2025-02-27 | 10.91 | 11.01 | 0.10 | 0.92% | 10.88 | 11.05 | 50710 | 5556.31 | 0.54% |
| 2025-02-26 | 10.81 | 10.91 | 0.13 | 1.21% | 10.76 | 10.92 | 44604 | 4841.47 | 0.47% |
| 2025-02-25 | 10.85 | 10.78 | -0.12 | -1.10% | 10.74 | 10.87 | 32591 | 3519.50 | 0.35% |
| 2025-02-24 | 10.91 | 10.90 | -0.03 | -0.27% | 10.85 | 10.95 | 36858 | 4018.00 | 0.39% |
| 2025-02-21 | 10.88 | 10.93 | 0.04 | 0.37% | 10.77 | 10.96 | 42595 | 4629.28 | 0.45% |
| 2025-02-20 | 10.81 | 10.89 | 0.08 | 0.74% | 10.77 | 10.95 | 40839 | 4445.96 | 0.43% |
| 2025-02-19 | 10.76 | 10.81 | 0.06 | 0.56% | 10.72 | 10.86 | 38965 | 4205.51 | 0.41% |
| 2025-02-18 | 10.96 | 10.75 | -0.21 | -1.92% | 10.71 | 10.97 | 55276 | 5995.52 | 0.59% |
| 2025-02-17 | 11.19 | 10.96 | -0.16 | -1.44% | 10.93 | 11.21 | 72953 | 8039.81 | 0.78% |
| 2025-02-14 | 10.94 | 11.12 | 0.16 | 1.46% | 10.94 | 11.12 | 47780 | 5293.01 | 0.51% |
| 2025-02-13 | 11.04 | 10.96 | -0.07 | -0.63% | 10.93 | 11.07 | 39858 | 4383.08 | 0.42% |
| 2025-02-12 | 11.05 | 11.03 | -0.01 | -0.09% | 10.95 | 11.09 | 36680 | 4039.32 | 0.39% |
| 2025-02-11 | 11.21 | 11.04 | -0.14 | -1.25% | 10.98 | 11.22 | 44655 | 4928.23 | 0.48% |
| 2025-02-10 | 11.18 | 11.18 | 0.04 | 0.36% | 11.12 | 11.26 | 50601 | 5664.36 | 0.54% |
| 2025-02-07 | 11.14 | 11.14 | 0.02 | 0.18% | 11.07 | 11.28 | 51709 | 5783.71 | 0.55% |
| 2025-02-06 | 11.00 | 11.12 | 0.12 | 1.09% | 10.94 | 11.12 | 34161 | 3773.75 | 0.36% |
| 2025-02-05 | 11.00 | 11.00 | 0.05 | 0.46% | 10.92 | 11.08 | 31179 | 3433.92 | 0.33% |
| 2025-01-27 | 10.93 | 10.95 | 0.04 | 0.37% | 10.91 | 11.06 | 27665 | 3038.44 | 0.29% |
| 2025-01-24 | 10.78 | 10.91 | 0.05 | 0.46% | 10.78 | 10.95 | 35321 | 3843.98 | 0.38% |
| 2025-01-23 | 10.98 | 10.86 | -0.06 | -0.55% | 10.85 | 11.14 | 45070 | 4954.45 | 0.48% |
| 2025-01-22 | 11.20 | 10.92 | -0.33 | -2.93% | 10.88 | 11.35 | 56718 | 6270.20 | 0.60% |
| 2025-01-21 | 11.18 | 11.25 | 0.09 | 0.81% | 11.00 | 11.36 | 56044 | 6276.90 | 0.60% |
| 2025-01-20 | 11.09 | 11.16 | 0.07 | 0.63% | 11.09 | 11.35 | 50221 | 5638.37 | 0.53% |
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。
