| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 3.47 | 3.54 | 0.32 | 9.94% | 3.47 | 3.54 | 234202 | 8276.07 | 2.69% |
| 2026-03-24 | 3.12 | 3.22 | 0.18 | 5.92% | 3.08 | 3.24 | 244793 | 7724.58 | 2.81% |
| 2026-03-23 | 3.20 | 3.04 | -0.20 | -6.17% | 3.02 | 3.21 | 262679 | 8177.57 | 3.02% |
| 2026-03-20 | 3.34 | 3.24 | -0.10 | -2.99% | 3.23 | 3.39 | 166665 | 5488.20 | 1.92% |
| 2026-03-19 | 3.40 | 3.34 | -0.08 | -2.34% | 3.33 | 3.42 | 162296 | 5474.52 | 1.87% |
| 2026-03-18 | 3.38 | 3.42 | 0.04 | 1.18% | 3.35 | 3.43 | 149222 | 5054.67 | 1.72% |
| 2026-03-17 | 3.47 | 3.38 | -0.07 | -2.03% | 3.36 | 3.50 | 162015 | 5555.85 | 1.86% |
| 2026-03-16 | 3.44 | 3.45 | -0.01 | -0.29% | 3.43 | 3.50 | 122050 | 4219.35 | 1.40% |
| 2026-03-13 | 3.51 | 3.46 | -0.04 | -1.14% | 3.44 | 3.53 | 163052 | 5686.01 | 1.87% |
| 2026-03-12 | 3.56 | 3.50 | -0.06 | -1.69% | 3.50 | 3.60 | 166221 | 5883.58 | 1.91% |
| 2026-03-11 | 3.64 | 3.56 | -0.08 | -2.20% | 3.55 | 3.66 | 166344 | 5981.94 | 1.91% |
| 2026-03-10 | 3.62 | 3.64 | 0.03 | 0.83% | 3.61 | 3.67 | 152940 | 5560.26 | 1.76% |
| 2026-03-09 | 3.56 | 3.61 | 0.01 | 0.28% | 3.49 | 3.64 | 211123 | 7522.26 | 2.43% |
| 2026-03-06 | 3.49 | 3.60 | 0.08 | 2.27% | 3.48 | 3.61 | 167065 | 5961.44 | 1.92% |
| 2026-03-05 | 3.50 | 3.52 | 0.08 | 2.33% | 3.50 | 3.56 | 202930 | 7171.61 | 2.33% |
| 2026-03-04 | 3.47 | 3.44 | -0.03 | -0.86% | 3.40 | 3.50 | 178549 | 6156.10 | 2.05% |
| 2026-03-03 | 3.59 | 3.47 | -0.11 | -3.07% | 3.45 | 3.64 | 279771 | 9926.42 | 3.22% |
| 2026-03-02 | 3.70 | 3.58 | -0.17 | -4.53% | 3.53 | 3.71 | 319908 | 11475.38 | 3.68% |
| 2026-02-27 | 3.68 | 3.75 | 0.03 | 0.81% | 3.67 | 3.82 | 266616 | 9954.63 | 3.07% |
| 2026-02-26 | 3.72 | 3.72 | -0.01 | -0.27% | 3.71 | 3.77 | 159787 | 5962.78 | 1.84% |
| 2026-02-25 | 3.75 | 3.73 | -0.01 | -0.27% | 3.71 | 3.81 | 191026 | 7180.99 | 2.20% |
| 2026-02-24 | 3.70 | 3.74 | 0.05 | 1.36% | 3.69 | 3.78 | 206855 | 7735.81 | 2.38% |
| 2026-02-13 | 3.65 | 3.69 | 0.04 | 1.10% | 3.63 | 3.73 | 179919 | 6642.12 | 2.07% |
| 2026-02-12 | 3.71 | 3.65 | -0.06 | -1.62% | 3.62 | 3.72 | 169987 | 6228.83 | 1.95% |
| 2026-02-11 | 3.82 | 3.71 | -0.11 | -2.88% | 3.70 | 3.83 | 219066 | 8217.89 | 2.52% |
| 2026-02-10 | 3.80 | 3.82 | 0.02 | 0.53% | 3.77 | 3.83 | 194304 | 7395.19 | 2.23% |
| 2026-02-09 | 3.69 | 3.80 | 0.13 | 3.54% | 3.68 | 3.80 | 263082 | 9881.25 | 3.02% |
| 2026-02-06 | 3.62 | 3.67 | 0.02 | 0.55% | 3.60 | 3.69 | 124393 | 4548.30 | 1.43% |
| 2026-02-05 | 3.61 | 3.65 | 0.02 | 0.55% | 3.59 | 3.66 | 144340 | 5244.42 | 1.66% |
| 2026-02-04 | 3.61 | 3.63 | 0.02 | 0.55% | 3.59 | 3.65 | 133468 | 4829.97 | 1.53% |
| 2026-02-03 | 3.60 | 3.61 | 0.05 | 1.40% | 3.55 | 3.62 | 160395 | 5764.69 | 1.84% |
| 2026-02-02 | 3.58 | 3.56 | -0.04 | -1.11% | 3.55 | 3.61 | 148057 | 5306.88 | 1.70% |
| 2026-01-30 | 3.54 | 3.60 | 0.05 | 1.41% | 3.51 | 3.61 | 144423 | 5145.67 | 1.66% |
| 2026-01-29 | 3.59 | 3.55 | -0.01 | -0.28% | 3.51 | 3.64 | 188825 | 6768.07 | 2.17% |
| 2026-01-28 | 3.68 | 3.56 | -0.09 | -2.47% | 3.56 | 3.69 | 205483 | 7403.96 | 2.36% |
| 2026-01-27 | 3.66 | 3.65 | -0.04 | -1.08% | 3.59 | 3.74 | 233656 | 8502.29 | 2.69% |
| 2026-01-26 | 3.83 | 3.69 | -0.14 | -3.66% | 3.64 | 3.83 | 298138 | 11050.95 | 3.43% |
| 2026-01-23 | 3.73 | 3.83 | 0.10 | 2.68% | 3.71 | 3.84 | 278164 | 10455.66 | 3.20% |
| 2026-01-22 | 3.67 | 3.73 | 0.06 | 1.63% | 3.67 | 3.73 | 145197 | 5392.40 | 1.67% |
| 2026-01-21 | 3.60 | 3.67 | 0.03 | 0.82% | 3.59 | 3.68 | 187944 | 6863.79 | 2.16% |
| 2026-01-20 | 3.75 | 3.64 | -0.11 | -2.93% | 3.61 | 3.75 | 276540 | 10103.68 | 3.18% |
| 2026-01-19 | 3.71 | 3.75 | 0.05 | 1.35% | 3.68 | 3.77 | 223114 | 8301.51 | 2.56% |
| 2026-01-16 | 3.85 | 3.70 | -0.11 | -2.89% | 3.67 | 3.87 | 274924 | 10254.32 | 3.16% |
| 2026-01-15 | 3.90 | 3.81 | -0.12 | -3.05% | 3.77 | 3.92 | 327388 | 12532.52 | 3.76% |
| 2026-01-14 | 3.77 | 3.93 | 0.14 | 3.69% | 3.77 | 4.04 | 624963 | 24535.76 | 7.18% |
| 2026-01-13 | 3.92 | 3.79 | -0.15 | -3.81% | 3.79 | 4.01 | 685821 | 26464.87 | 7.88% |
| 2026-01-12 | 3.58 | 3.94 | 0.36 | 10.06% | 3.58 | 3.94 | 506266 | 19589.50 | 5.82% |
| 2026-01-09 | 3.59 | 3.58 | 0.01 | 0.28% | 3.53 | 3.61 | 173433 | 6180.52 | 1.99% |
| 2026-01-08 | 3.52 | 3.57 | 0.03 | 0.85% | 3.52 | 3.59 | 153739 | 5478.64 | 1.77% |
| 2026-01-07 | 3.62 | 3.54 | -0.08 | -2.21% | 3.51 | 3.65 | 216644 | 7714.09 | 2.49% |
| 2026-01-06 | 3.62 | 3.62 | 0.00 | 0.00% | 3.60 | 3.67 | 152339 | 5537.10 | 1.75% |
| 2026-01-05 | 3.60 | 3.62 | 0.02 | 0.56% | 3.59 | 3.67 | 121365 | 4397.92 | 1.40% |
| 2025-12-31 | 3.67 | 3.60 | -0.06 | -1.64% | 3.57 | 3.67 | 120061 | 4324.18 | 1.38% |
| 2025-12-30 | 3.70 | 3.66 | -0.06 | -1.61% | 3.65 | 3.74 | 149871 | 5536.19 | 1.72% |
| 2025-12-29 | 3.76 | 3.72 | -0.01 | -0.27% | 3.69 | 3.78 | 168937 | 6292.71 | 1.94% |
| 2025-12-26 | 3.62 | 3.73 | 0.15 | 4.19% | 3.57 | 3.85 | 317616 | 11833.38 | 3.65% |
| 2025-12-25 | 3.55 | 3.58 | 0.04 | 1.13% | 3.52 | 3.59 | 97820 | 3473.20 | 1.12% |
| 2025-12-24 | 3.50 | 3.54 | 0.01 | 0.28% | 3.50 | 3.55 | 117319 | 4135.68 | 1.35% |
| 2025-12-23 | 3.67 | 3.53 | -0.15 | -4.08% | 3.51 | 3.70 | 208020 | 7434.45 | 2.39% |
| 2025-12-22 | 3.73 | 3.68 | -0.02 | -0.54% | 3.66 | 3.75 | 131398 | 4844.11 | 1.51% |
| 2025-12-19 | 3.63 | 3.70 | 0.09 | 2.49% | 3.62 | 3.73 | 152620 | 5622.02 | 1.75% |
| 2025-12-18 | 3.58 | 3.61 | 0.03 | 0.84% | 3.55 | 3.68 | 140909 | 5117.93 | 1.62% |
| 2025-12-17 | 3.57 | 3.58 | -0.01 | -0.28% | 3.50 | 3.61 | 137694 | 4880.62 | 1.58% |
| 2025-12-16 | 3.63 | 3.59 | -0.04 | -1.10% | 3.54 | 3.64 | 137768 | 4944.08 | 1.58% |
| 2025-12-15 | 3.58 | 3.63 | 0.04 | 1.11% | 3.50 | 3.67 | 160441 | 5790.52 | 1.84% |
| 2025-12-12 | 3.61 | 3.59 | -0.04 | -1.10% | 3.57 | 3.65 | 120917 | 4369.99 | 1.39% |
| 2025-12-11 | 3.70 | 3.63 | -0.08 | -2.16% | 3.62 | 3.74 | 142364 | 5238.34 | 1.64% |
| 2025-12-10 | 3.70 | 3.71 | 0.00 | 0.00% | 3.66 | 3.73 | 116591 | 4306.50 | 1.34% |
| 2025-12-09 | 3.77 | 3.71 | -0.04 | -1.07% | 3.70 | 3.77 | 116466 | 4333.81 | 1.34% |
| 2025-12-08 | 3.74 | 3.75 | 0.02 | 0.54% | 3.71 | 3.78 | 133760 | 5012.99 | 1.54% |
| 2025-12-05 | 3.68 | 3.73 | 0.07 | 1.91% | 3.64 | 3.75 | 152903 | 5648.96 | 1.76% |
| 2025-12-04 | 3.73 | 3.66 | -0.08 | -2.14% | 3.63 | 3.74 | 187633 | 6896.44 | 2.16% |
| 2025-12-03 | 3.80 | 3.74 | -0.06 | -1.58% | 3.72 | 3.82 | 166002 | 6229.60 | 1.91% |
| 2025-12-02 | 3.83 | 3.80 | -0.02 | -0.52% | 3.76 | 3.83 | 133005 | 5046.48 | 1.53% |
| 2025-12-01 | 3.95 | 3.82 | -0.11 | -2.80% | 3.79 | 3.97 | 290783 | 11128.51 | 3.34% |
| 2025-11-28 | 3.83 | 3.93 | 0.12 | 3.15% | 3.79 | 3.93 | 184591 | 7140.38 | 2.12% |
| 2025-11-27 | 3.90 | 3.81 | -0.06 | -1.55% | 3.80 | 3.90 | 155911 | 5984.07 | 1.79% |
| 2025-11-26 | 3.86 | 3.87 | 0.00 | 0.00% | 3.85 | 3.96 | 187699 | 7314.63 | 2.16% |
| 2025-11-25 | 3.86 | 3.87 | 0.04 | 1.04% | 3.85 | 3.95 | 189624 | 7379.13 | 2.18% |
| 2025-11-24 | 3.76 | 3.83 | 0.07 | 1.86% | 3.72 | 3.86 | 241616 | 9131.38 | 2.78% |
中嘉博创(000889)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。
