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