| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 4.01 | 3.76 | -0.27 | -6.70% | 3.73 | 4.07 | 446951 | 17308.57 | 5.14% |
| 2025-11-20 | 4.16 | 4.03 | -0.09 | -2.18% | 4.01 | 4.16 | 247703 | 10046.42 | 2.85% |
| 2025-11-19 | 4.23 | 4.12 | -0.10 | -2.37% | 4.09 | 4.25 | 354024 | 14660.56 | 4.07% |
| 2025-11-18 | 4.43 | 4.22 | -0.26 | -5.80% | 4.18 | 4.46 | 604833 | 25810.57 | 6.95% |
| 2025-11-17 | 4.42 | 4.48 | 0.04 | 0.90% | 4.37 | 4.59 | 658070 | 29454.93 | 7.57% |
| 2025-11-14 | 4.72 | 4.44 | 0.02 | 0.45% | 4.35 | 4.72 | 1130439 | 50682.61 | 13.00% |
| 2025-11-13 | 4.05 | 4.42 | 0.40 | 9.95% | 4.00 | 4.42 | 548155 | 23382.87 | 6.30% |
| 2025-11-12 | 3.97 | 4.02 | 0.05 | 1.26% | 3.96 | 4.03 | 179303 | 7154.62 | 2.06% |
| 2025-11-11 | 3.99 | 3.97 | 0.00 | 0.00% | 3.96 | 4.03 | 158036 | 6309.16 | 1.82% |
| 2025-11-10 | 4.00 | 3.97 | -0.04 | -1.00% | 3.94 | 4.04 | 209440 | 8340.29 | 2.41% |
| 2025-11-07 | 3.99 | 4.01 | 0.03 | 0.75% | 3.97 | 4.07 | 245520 | 9887.88 | 2.82% |
| 2025-11-06 | 3.96 | 3.98 | 0.00 | 0.00% | 3.89 | 3.99 | 204724 | 8035.96 | 2.35% |
| 2025-11-05 | 3.94 | 3.98 | 0.02 | 0.51% | 3.91 | 3.99 | 195497 | 7735.67 | 2.25% |
| 2025-11-04 | 3.93 | 3.96 | 0.02 | 0.51% | 3.84 | 4.02 | 337558 | 13296.62 | 3.88% |
| 2025-11-03 | 3.76 | 3.94 | 0.19 | 5.07% | 3.70 | 3.95 | 345038 | 13320.95 | 3.97% |
| 2025-10-31 | 3.72 | 3.75 | 0.02 | 0.54% | 3.69 | 3.81 | 228090 | 8583.29 | 2.62% |
| 2025-10-30 | 3.77 | 3.73 | -0.04 | -1.06% | 3.73 | 3.82 | 189452 | 7156.76 | 2.18% |
| 2025-10-29 | 3.78 | 3.77 | -0.01 | -0.26% | 3.73 | 3.80 | 165361 | 6206.34 | 1.90% |
| 2025-10-28 | 3.74 | 3.78 | 0.02 | 0.53% | 3.73 | 3.82 | 176804 | 6674.55 | 2.03% |
| 2025-10-27 | 3.80 | 3.76 | -0.01 | -0.27% | 3.73 | 3.84 | 266169 | 10024.67 | 3.06% |
| 2025-10-24 | 3.84 | 3.77 | -0.07 | -1.82% | 3.76 | 3.86 | 232446 | 8842.27 | 2.67% |
| 2025-10-23 | 3.86 | 3.84 | -0.05 | -1.29% | 3.79 | 3.88 | 202153 | 7730.95 | 2.32% |
| 2025-10-22 | 3.90 | 3.89 | -0.02 | -0.51% | 3.85 | 3.95 | 203416 | 7902.00 | 2.34% |
| 2025-10-21 | 3.95 | 3.91 | -0.04 | -1.01% | 3.87 | 3.95 | 229551 | 8972.31 | 2.64% |
| 2025-10-20 | 3.87 | 3.95 | 0.10 | 2.60% | 3.87 | 4.05 | 341950 | 13550.40 | 3.93% |
| 2025-10-17 | 3.90 | 3.85 | -0.04 | -1.03% | 3.85 | 3.95 | 331559 | 12910.06 | 3.81% |
| 2025-10-16 | 4.00 | 3.89 | -0.11 | -2.75% | 3.87 | 4.07 | 479458 | 18997.33 | 5.51% |
| 2025-10-15 | 3.84 | 4.00 | 0.16 | 4.17% | 3.83 | 4.05 | 649419 | 25556.92 | 7.47% |
| 2025-10-14 | 3.78 | 3.84 | 0.05 | 1.32% | 3.74 | 3.98 | 661598 | 25700.10 | 7.61% |
| 2025-10-13 | 3.50 | 3.79 | 0.21 | 5.87% | 3.40 | 3.92 | 650463 | 23861.46 | 7.48% |
| 2025-10-10 | 3.52 | 3.58 | 0.04 | 1.13% | 3.50 | 3.60 | 299647 | 10667.10 | 3.44% |
| 2025-10-09 | 3.58 | 3.54 | -0.04 | -1.12% | 3.49 | 3.60 | 318828 | 11223.19 | 3.67% |
| 2025-09-30 | 3.66 | 3.58 | -0.05 | -1.38% | 3.56 | 3.66 | 388729 | 13961.41 | 4.47% |
| 2025-09-29 | 3.74 | 3.63 | -0.10 | -2.68% | 3.54 | 3.75 | 759819 | 27703.53 | 8.74% |
| 2025-09-26 | 3.44 | 3.73 | 0.34 | 10.03% | 3.37 | 3.73 | 452938 | 16541.46 | 5.21% |
| 2025-09-25 | 3.38 | 3.39 | 0.01 | 0.30% | 3.36 | 3.45 | 243100 | 8280.65 | 2.79% |
| 2025-09-24 | 3.30 | 3.38 | 0.08 | 2.42% | 3.28 | 3.39 | 215031 | 7189.76 | 2.47% |
| 2025-09-23 | 3.37 | 3.30 | -0.08 | -2.37% | 3.21 | 3.38 | 268911 | 8798.06 | 3.09% |
| 2025-09-22 | 3.38 | 3.38 | 0.00 | 0.00% | 3.33 | 3.39 | 169835 | 5703.50 | 1.95% |
| 2025-09-19 | 3.37 | 3.38 | 0.01 | 0.30% | 3.33 | 3.40 | 196659 | 6607.27 | 2.26% |
| 2025-09-18 | 3.49 | 3.37 | -0.12 | -3.44% | 3.34 | 3.49 | 293550 | 10035.77 | 3.37% |
| 2025-09-17 | 3.54 | 3.49 | -0.06 | -1.69% | 3.47 | 3.55 | 257605 | 9018.11 | 2.96% |
| 2025-09-16 | 3.52 | 3.55 | 0.04 | 1.14% | 3.48 | 3.55 | 178628 | 6305.41 | 2.05% |
| 2025-09-15 | 3.57 | 3.51 | -0.05 | -1.40% | 3.49 | 3.57 | 235654 | 8284.64 | 2.71% |
| 2025-09-12 | 3.60 | 3.56 | -0.05 | -1.39% | 3.54 | 3.61 | 213799 | 7632.80 | 2.46% |
| 2025-09-11 | 3.56 | 3.61 | 0.04 | 1.12% | 3.51 | 3.62 | 272787 | 9742.88 | 3.14% |
| 2025-09-10 | 3.50 | 3.57 | 0.07 | 2.00% | 3.50 | 3.60 | 271060 | 9664.08 | 3.12% |
| 2025-09-09 | 3.59 | 3.50 | -0.05 | -1.41% | 3.49 | 3.60 | 212797 | 7531.60 | 2.45% |
| 2025-09-08 | 3.55 | 3.55 | -0.02 | -0.56% | 3.49 | 3.57 | 210177 | 7407.16 | 2.42% |
| 2025-09-05 | 3.50 | 3.57 | 0.07 | 2.00% | 3.43 | 3.57 | 246309 | 8685.23 | 2.83% |
| 2025-09-04 | 3.53 | 3.50 | -0.03 | -0.85% | 3.45 | 3.59 | 249993 | 8832.34 | 2.87% |
| 2025-09-03 | 3.62 | 3.53 | -0.10 | -2.75% | 3.51 | 3.65 | 230464 | 8239.04 | 2.65% |
| 2025-09-02 | 3.71 | 3.63 | -0.09 | -2.42% | 3.59 | 3.73 | 323845 | 11766.19 | 3.72% |
| 2025-09-01 | 3.66 | 3.72 | 0.06 | 1.64% | 3.66 | 3.79 | 324180 | 12097.83 | 3.73% |
| 2025-08-29 | 3.70 | 3.66 | -0.06 | -1.61% | 3.64 | 3.70 | 251975 | 9245.45 | 2.90% |
| 2025-08-28 | 3.70 | 3.72 | -0.02 | -0.53% | 3.59 | 3.76 | 405968 | 14928.26 | 4.67% |
| 2025-08-27 | 3.93 | 3.74 | -0.20 | -5.08% | 3.73 | 3.97 | 482776 | 18619.12 | 5.55% |
| 2025-08-26 | 4.06 | 3.94 | -0.10 | -2.48% | 3.90 | 4.06 | 341026 | 13446.35 | 3.92% |
| 2025-08-25 | 3.97 | 4.04 | 0.07 | 1.76% | 3.89 | 4.05 | 390103 | 15504.24 | 4.48% |
| 2025-08-22 | 3.94 | 3.97 | -0.01 | -0.25% | 3.91 | 4.00 | 323101 | 12738.00 | 3.71% |
| 2025-08-21 | 3.96 | 3.98 | 0.03 | 0.76% | 3.94 | 4.25 | 467563 | 18864.71 | 5.38% |
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。
