| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2023-05-31 | 0.49 | 0.49 | -0.03 | -5.77% | 0.49 | 0.49 | 92828 | 454.86 | 0.51% |
| 2023-05-30 | 0.52 | 0.52 | -0.03 | -5.45% | 0.52 | 0.52 | 12290 | 63.91 | 0.07% |
| 2023-05-29 | 0.55 | 0.55 | -0.03 | -5.17% | 0.55 | 0.55 | 6154 | 33.85 | 0.03% |
| 2023-05-26 | 0.58 | 0.58 | -0.03 | -4.92% | 0.58 | 0.58 | 8303 | 48.16 | 0.05% |
| 2023-05-25 | 0.61 | 0.61 | -0.03 | -4.69% | 0.61 | 0.61 | 4498 | 27.44 | 0.02% |
| 2023-05-24 | 0.64 | 0.64 | -0.03 | -4.48% | 0.64 | 0.64 | 4362 | 27.92 | 0.02% |
| 2023-05-23 | 0.67 | 0.67 | -0.03 | -4.29% | 0.67 | 0.67 | 13277 | 88.96 | 0.07% |
| 2023-05-22 | 0.70 | 0.70 | -0.04 | -5.41% | 0.70 | 0.70 | 24110 | 168.77 | 0.13% |
| 2023-05-19 | 0.74 | 0.74 | -0.04 | -5.13% | 0.74 | 0.74 | 73993 | 547.55 | 0.41% |
| 2023-05-18 | 0.78 | 0.78 | -0.04 | -4.88% | 0.78 | 0.80 | 521162 | 4072.11 | 2.89% |
| 2023-05-17 | 0.82 | 0.82 | -0.04 | -4.65% | 0.82 | 0.85 | 822591 | 6780.00 | 4.56% |
| 2023-05-16 | 0.90 | 0.86 | -0.04 | -4.44% | 0.86 | 0.92 | 1001128 | 8828.57 | 5.55% |
| 2023-05-15 | 0.90 | 0.90 | 0.04 | 4.65% | 0.88 | 0.90 | 998663 | 8981.58 | 5.54% |
| 2023-05-12 | 0.86 | 0.86 | 0.04 | 4.88% | 0.86 | 0.86 | 31158 | 267.96 | 0.17% |
| 2023-05-11 | 0.82 | 0.82 | 0.04 | 5.13% | 0.82 | 0.82 | 131307 | 1076.71 | 0.73% |
| 2023-05-10 | 0.79 | 0.78 | -0.04 | -4.88% | 0.78 | 0.80 | 290627 | 2279.42 | 1.61% |
| 2023-05-09 | 0.83 | 0.82 | -0.04 | -4.65% | 0.82 | 0.84 | 779754 | 6415.33 | 4.32% |
| 2023-05-08 | 0.90 | 0.86 | -0.04 | -4.44% | 0.86 | 0.91 | 818944 | 7158.75 | 4.54% |
| 2023-05-05 | 0.91 | 0.90 | -0.05 | -5.26% | 0.90 | 0.93 | 1174914 | 10661.29 | 6.51% |
| 2023-05-04 | 0.95 | 0.95 | -0.05 | -5.00% | 0.95 | 0.98 | 217997 | 2074.58 | 1.21% |
| 2023-04-27 | 0.97 | 1.00 | -0.03 | -2.91% | 0.93 | 1.05 | 1354431 | 13427.40 | 7.51% |
| 2023-04-26 | 1.03 | 1.03 | -0.11 | -9.65% | 1.03 | 1.13 | 1741784 | 18088.76 | 9.65% |
| 2023-04-25 | 1.14 | 1.14 | -0.13 | -10.24% | 1.14 | 1.14 | 35027 | 399.31 | 0.19% |
| 2023-04-24 | 1.27 | 1.27 | -0.14 | -9.93% | 1.27 | 1.27 | 33942 | 431.06 | 0.19% |
| 2023-04-21 | 1.41 | 1.41 | -0.16 | -10.19% | 1.41 | 1.41 | 55895 | 788.12 | 0.31% |
| 2023-04-20 | 1.57 | 1.57 | -0.17 | -9.77% | 1.57 | 1.57 | 81259 | 1275.77 | 0.45% |
| 2023-04-19 | 1.79 | 1.74 | -0.05 | -2.79% | 1.73 | 1.79 | 249873 | 4364.51 | 1.38% |
| 2023-04-18 | 1.82 | 1.79 | -0.03 | -1.65% | 1.79 | 1.82 | 125729 | 2259.26 | 0.70% |
| 2023-04-17 | 1.83 | 1.82 | -0.02 | -1.09% | 1.81 | 1.84 | 90184 | 1643.27 | 0.50% |
| 2023-04-14 | 1.84 | 1.84 | 0.00 | 0.00% | 1.83 | 1.86 | 114043 | 2100.20 | 0.63% |
| 2023-04-13 | 1.84 | 1.84 | 0.00 | 0.00% | 1.83 | 1.86 | 116142 | 2145.28 | 0.64% |
| 2023-04-12 | 1.85 | 1.84 | -0.01 | -0.54% | 1.83 | 1.88 | 137257 | 2539.10 | 0.76% |
| 2023-04-11 | 1.82 | 1.85 | 0.03 | 1.65% | 1.78 | 1.85 | 185238 | 3370.33 | 1.03% |
| 2023-04-10 | 1.88 | 1.82 | -0.06 | -3.19% | 1.81 | 1.88 | 250426 | 4589.33 | 1.39% |
| 2023-04-07 | 1.83 | 1.88 | 0.05 | 2.73% | 1.82 | 1.91 | 264194 | 4975.50 | 1.46% |
| 2023-04-06 | 1.85 | 1.83 | -0.03 | -1.61% | 1.82 | 1.85 | 171194 | 3137.41 | 0.95% |
| 2023-04-04 | 1.89 | 1.86 | -0.03 | -1.59% | 1.85 | 1.90 | 231289 | 4326.07 | 1.28% |
| 2023-04-03 | 1.89 | 1.89 | 0.01 | 0.53% | 1.86 | 1.90 | 176666 | 3331.81 | 0.98% |
| 2023-03-31 | 1.89 | 1.88 | -0.01 | -0.53% | 1.87 | 1.90 | 147394 | 2768.21 | 0.82% |
| 2023-03-30 | 1.92 | 1.89 | -0.04 | -2.07% | 1.87 | 1.92 | 248311 | 4686.17 | 1.38% |
| 2023-03-29 | 1.94 | 1.93 | -0.01 | -0.52% | 1.90 | 1.94 | 216544 | 4146.34 | 1.20% |
| 2023-03-28 | 1.98 | 1.94 | -0.04 | -2.02% | 1.94 | 1.98 | 215615 | 4213.69 | 1.20% |
| 2023-03-27 | 2.04 | 1.98 | -0.07 | -3.41% | 1.97 | 2.05 | 298890 | 5961.99 | 1.66% |
| 2023-03-24 | 1.98 | 2.05 | 0.07 | 3.54% | 1.98 | 2.10 | 518441 | 10605.33 | 2.87% |
| 2023-03-23 | 1.97 | 1.98 | 0.01 | 0.51% | 1.95 | 1.99 | 171102 | 3365.19 | 0.95% |
| 2023-03-22 | 1.97 | 1.97 | 0.00 | 0.00% | 1.96 | 1.98 | 105393 | 2073.05 | 0.58% |
| 2023-03-21 | 1.96 | 1.97 | 0.01 | 0.51% | 1.94 | 1.97 | 169960 | 3321.46 | 0.94% |
| 2023-03-20 | 1.98 | 1.96 | -0.02 | -1.01% | 1.95 | 1.99 | 194109 | 3831.38 | 1.08% |
| 2023-03-17 | 1.98 | 1.98 | 0.01 | 0.51% | 1.97 | 1.99 | 139712 | 2766.25 | 0.77% |
| 2023-03-16 | 2.00 | 1.97 | -0.04 | -1.99% | 1.96 | 2.01 | 154122 | 3055.38 | 0.85% |
| 2023-03-15 | 2.02 | 2.01 | 0.02 | 1.01% | 2.00 | 2.02 | 128813 | 2587.90 | 0.71% |
| 2023-03-14 | 2.02 | 1.99 | -0.03 | -1.49% | 1.96 | 2.02 | 168696 | 3348.25 | 0.94% |
| 2023-03-13 | 2.02 | 2.02 | -0.01 | -0.49% | 1.99 | 2.05 | 169843 | 3417.62 | 0.94% |
| 2023-03-10 | 2.05 | 2.03 | -0.03 | -1.46% | 2.02 | 2.06 | 174493 | 3550.55 | 0.97% |
| 2023-03-09 | 2.09 | 2.06 | -0.02 | -0.96% | 2.06 | 2.09 | 136986 | 2836.70 | 0.76% |
| 2023-03-08 | 2.07 | 2.08 | 0.01 | 0.48% | 2.05 | 2.10 | 130347 | 2704.83 | 0.72% |
| 2023-03-07 | 2.11 | 2.07 | -0.04 | -1.90% | 2.07 | 2.12 | 191109 | 3995.71 | 1.06% |
| 2023-03-06 | 2.13 | 2.11 | -0.02 | -0.94% | 2.09 | 2.14 | 193580 | 4080.39 | 1.07% |
| 2023-03-03 | 2.14 | 2.13 | 0.00 | 0.00% | 2.12 | 2.15 | 165514 | 3521.85 | 0.92% |
| 2023-03-02 | 2.14 | 2.13 | -0.01 | -0.47% | 2.13 | 2.15 | 125610 | 2683.78 | 0.70% |
| 2023-03-01 | 2.15 | 2.14 | 0.00 | 0.00% | 2.13 | 2.15 | 177382 | 3794.73 | 0.98% |
| 2023-02-28 | 2.11 | 2.14 | 0.02 | 0.94% | 2.09 | 2.15 | 173097 | 3669.31 | 0.96% |
| 2023-02-27 | 2.15 | 2.12 | -0.02 | -0.93% | 2.10 | 2.15 | 167676 | 3553.36 | 0.93% |
| 2023-02-24 | 2.18 | 2.14 | -0.03 | -1.38% | 2.13 | 2.19 | 182199 | 3904.70 | 1.01% |
| 2023-02-23 | 2.16 | 2.17 | 0.02 | 0.93% | 2.15 | 2.20 | 261617 | 5695.76 | 1.45% |
| 2023-02-22 | 2.16 | 2.15 | -0.02 | -0.92% | 2.14 | 2.19 | 191547 | 4133.56 | 1.06% |
| 2023-02-21 | 2.16 | 2.17 | 0.03 | 1.40% | 2.15 | 2.23 | 377045 | 8235.83 | 2.09% |
| 2023-02-20 | 2.12 | 2.14 | 0.02 | 0.94% | 2.10 | 2.14 | 154575 | 3269.16 | 0.86% |
| 2023-02-17 | 2.11 | 2.12 | 0.01 | 0.47% | 2.10 | 2.14 | 174144 | 3691.26 | 0.97% |
| 2023-02-16 | 2.18 | 2.11 | -0.06 | -2.76% | 2.10 | 2.19 | 301400 | 6473.03 | 1.67% |
| 2023-02-15 | 2.20 | 2.17 | -0.02 | -0.91% | 2.16 | 2.20 | 193235 | 4193.81 | 1.07% |
| 2023-02-14 | 2.18 | 2.19 | 0.01 | 0.46% | 2.17 | 2.22 | 263633 | 5780.63 | 1.46% |
| 2023-02-13 | 2.17 | 2.18 | 0.01 | 0.46% | 2.15 | 2.19 | 210068 | 4559.98 | 1.16% |
| 2023-02-10 | 2.15 | 2.17 | 0.02 | 0.93% | 2.14 | 2.18 | 154125 | 3333.38 | 0.85% |
| 2023-02-09 | 2.15 | 2.15 | 0.00 | 0.00% | 2.12 | 2.16 | 218317 | 4681.29 | 1.21% |
| 2023-02-08 | 2.16 | 2.15 | -0.03 | -1.38% | 2.14 | 2.20 | 249276 | 5407.87 | 1.38% |
| 2023-02-07 | 2.17 | 2.18 | 0.02 | 0.93% | 2.16 | 2.20 | 174956 | 3817.07 | 0.97% |
| 2023-02-06 | 2.16 | 2.16 | -0.02 | -0.92% | 2.14 | 2.18 | 116728 | 2525.79 | 0.65% |
| 2023-02-03 | 2.20 | 2.18 | -0.02 | -0.91% | 2.15 | 2.20 | 195712 | 4244.11 | 1.08% |
| 2023-02-02 | 2.21 | 2.20 | -0.01 | -0.45% | 2.18 | 2.23 | 209694 | 4604.30 | 1.16% |
*ST嘉凯(000918)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。
