| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 11.55 | 11.59 | 0.04 | 0.35% | 11.50 | 11.62 | 106646 | 12330.64 | 1.82% |
| 2025-07-31 | 11.70 | 11.55 | -0.16 | -1.37% | 11.51 | 11.76 | 141940 | 16504.75 | 2.42% |
| 2025-07-30 | 11.83 | 11.71 | -0.18 | -1.51% | 11.68 | 11.87 | 168757 | 19850.61 | 2.87% |
| 2025-07-29 | 11.96 | 11.89 | -0.08 | -0.67% | 11.78 | 12.02 | 206841 | 24558.63 | 3.52% |
| 2025-07-28 | 12.02 | 11.97 | -0.10 | -0.83% | 11.88 | 12.20 | 250906 | 30030.23 | 4.27% |
| 2025-07-25 | 12.58 | 12.07 | -0.32 | -2.58% | 12.06 | 12.62 | 417374 | 50961.85 | 7.11% |
| 2025-07-24 | 12.49 | 12.39 | -0.32 | -2.52% | 12.32 | 12.70 | 570369 | 71210.74 | 9.71% |
| 2025-07-23 | 13.94 | 12.71 | -0.19 | -1.47% | 12.55 | 14.19 | 1132788 | 154615.02 | 19.29% |
| 2025-07-22 | 12.30 | 12.90 | 1.17 | 9.97% | 11.96 | 12.90 | 761045 | 94472.63 | 12.96% |
| 2025-07-21 | 11.39 | 11.73 | 0.56 | 5.01% | 11.39 | 11.83 | 359749 | 42014.92 | 6.13% |
| 2025-07-18 | 11.23 | 11.17 | -0.03 | -0.27% | 11.12 | 11.28 | 78394 | 8756.52 | 1.33% |
| 2025-07-17 | 11.21 | 11.20 | 0.04 | 0.36% | 11.12 | 11.25 | 61933 | 6915.23 | 1.05% |
| 2025-07-16 | 11.11 | 11.16 | 0.05 | 0.45% | 11.08 | 11.25 | 65506 | 7317.36 | 1.12% |
| 2025-07-15 | 11.25 | 11.11 | -0.13 | -1.16% | 11.03 | 11.28 | 96944 | 10780.47 | 1.65% |
| 2025-07-14 | 11.13 | 11.24 | 0.12 | 1.08% | 11.13 | 11.33 | 93311 | 10502.02 | 1.59% |
| 2025-07-11 | 11.11 | 11.12 | 0.00 | 0.00% | 11.06 | 11.18 | 71586 | 7958.41 | 1.22% |
| 2025-07-10 | 11.18 | 11.12 | -0.04 | -0.36% | 11.05 | 11.20 | 58396 | 6487.74 | 0.99% |
| 2025-07-09 | 11.25 | 11.16 | -0.02 | -0.18% | 11.11 | 11.40 | 113457 | 12756.95 | 1.93% |
| 2025-07-08 | 11.17 | 11.18 | 0.02 | 0.18% | 11.09 | 11.23 | 85594 | 9548.68 | 1.46% |
| 2025-07-07 | 11.14 | 11.16 | 0.03 | 0.27% | 11.10 | 11.21 | 56867 | 6345.78 | 0.97% |
| 2025-07-04 | 11.29 | 11.13 | -0.15 | -1.33% | 11.12 | 11.30 | 78961 | 8836.21 | 1.34% |
| 2025-07-03 | 11.37 | 11.28 | -0.13 | -1.14% | 11.24 | 11.43 | 127033 | 14347.53 | 2.16% |
| 2025-07-02 | 11.47 | 11.41 | -0.11 | -0.95% | 11.30 | 11.55 | 94899 | 10829.26 | 1.62% |
| 2025-07-01 | 11.41 | 11.52 | 0.14 | 1.23% | 11.18 | 11.60 | 192889 | 21882.37 | 3.28% |
| 2025-06-30 | 10.89 | 11.38 | 0.51 | 4.69% | 10.86 | 11.55 | 257293 | 28907.91 | 4.38% |
| 2025-06-27 | 10.87 | 10.87 | 0.02 | 0.18% | 10.83 | 10.92 | 61631 | 6699.67 | 1.05% |
| 2025-06-26 | 10.90 | 10.85 | -0.04 | -0.37% | 10.84 | 11.10 | 123543 | 13504.79 | 2.10% |
| 2025-06-25 | 10.84 | 10.89 | 0.08 | 0.74% | 10.78 | 10.99 | 93540 | 10160.61 | 1.59% |
| 2025-06-24 | 10.58 | 10.81 | 0.23 | 2.17% | 10.56 | 10.82 | 88008 | 9456.24 | 1.50% |
| 2025-06-23 | 10.40 | 10.58 | 0.12 | 1.15% | 10.33 | 10.59 | 50708 | 5301.92 | 0.86% |
| 2025-06-20 | 10.49 | 10.46 | -0.09 | -0.85% | 10.45 | 10.62 | 52303 | 5505.49 | 0.89% |
| 2025-06-19 | 10.87 | 10.55 | -0.35 | -3.21% | 10.50 | 10.88 | 143629 | 15324.13 | 2.45% |
| 2025-06-18 | 10.79 | 10.90 | 0.07 | 0.65% | 10.76 | 10.97 | 90018 | 9817.92 | 1.53% |
| 2025-06-17 | 10.77 | 10.83 | 0.06 | 0.56% | 10.75 | 10.91 | 65969 | 7137.08 | 1.12% |
| 2025-06-16 | 10.75 | 10.77 | -0.01 | -0.09% | 10.68 | 10.81 | 54121 | 5819.93 | 0.92% |
| 2025-06-13 | 10.93 | 10.78 | -0.20 | -1.82% | 10.76 | 10.99 | 114373 | 12405.51 | 1.95% |
| 2025-06-12 | 10.97 | 10.98 | 0.01 | 0.09% | 10.94 | 11.08 | 119573 | 13150.44 | 2.04% |
| 2025-06-11 | 10.97 | 10.97 | -0.03 | -0.27% | 10.90 | 11.01 | 75587 | 8282.19 | 1.29% |
| 2025-06-10 | 10.83 | 11.00 | 0.12 | 1.10% | 10.77 | 11.03 | 152919 | 16647.39 | 2.60% |
| 2025-06-09 | 10.87 | 10.88 | 0.14 | 1.30% | 10.80 | 11.06 | 111878 | 12189.55 | 1.90% |
| 2025-06-06 | 10.79 | 10.74 | -0.05 | -0.46% | 10.67 | 10.80 | 76990 | 8264.28 | 1.31% |
| 2025-06-05 | 10.78 | 10.79 | 0.01 | 0.09% | 10.68 | 10.84 | 71368 | 7682.84 | 1.22% |
| 2025-06-04 | 10.77 | 10.78 | 0.03 | 0.28% | 10.74 | 11.05 | 106608 | 11577.75 | 1.82% |
| 2025-06-03 | 10.77 | 10.75 | -0.08 | -0.74% | 10.63 | 10.79 | 85844 | 9190.23 | 1.46% |
| 2025-05-30 | 11.13 | 10.83 | -0.29 | -2.61% | 10.76 | 11.16 | 130575 | 14217.52 | 2.22% |
| 2025-05-29 | 11.04 | 11.12 | 0.03 | 0.27% | 11.00 | 11.32 | 157816 | 17639.99 | 2.69% |
| 2025-05-28 | 10.98 | 11.09 | 0.10 | 0.91% | 10.90 | 11.33 | 165486 | 18456.11 | 2.82% |
| 2025-05-27 | 11.10 | 10.99 | 0.03 | 0.27% | 10.93 | 11.16 | 154332 | 17022.74 | 2.63% |
| 2025-05-26 | 10.76 | 10.96 | 0.32 | 3.01% | 10.75 | 10.98 | 174267 | 18990.63 | 2.97% |
| 2025-05-23 | 10.65 | 10.64 | -0.01 | -0.09% | 10.62 | 10.93 | 111595 | 12056.50 | 1.90% |
| 2025-05-22 | 10.76 | 10.65 | -0.13 | -1.21% | 10.65 | 10.82 | 60618 | 6494.37 | 1.03% |
| 2025-05-21 | 10.91 | 10.78 | -0.16 | -1.46% | 10.72 | 10.93 | 84680 | 9134.49 | 1.44% |
| 2025-05-20 | 10.88 | 10.94 | 0.09 | 0.83% | 10.77 | 10.98 | 86217 | 9409.10 | 1.47% |
| 2025-05-19 | 10.72 | 10.96 | 0.24 | 2.24% | 10.62 | 11.03 | 167596 | 18252.08 | 2.85% |
| 2025-05-16 | 10.56 | 10.72 | 0.10 | 0.94% | 10.56 | 10.87 | 92837 | 9987.26 | 1.58% |
| 2025-05-15 | 10.72 | 10.62 | -0.12 | -1.12% | 10.58 | 10.79 | 68869 | 7350.96 | 1.17% |
| 2025-05-14 | 10.66 | 10.74 | 0.04 | 0.37% | 10.59 | 10.80 | 82076 | 8778.73 | 1.40% |
| 2025-05-13 | 10.91 | 10.70 | -0.15 | -1.38% | 10.68 | 10.95 | 73259 | 7900.59 | 1.25% |
| 2025-05-12 | 10.85 | 10.85 | 0.11 | 1.02% | 10.75 | 10.88 | 81197 | 8792.56 | 1.38% |
| 2025-05-09 | 10.81 | 10.74 | -0.07 | -0.65% | 10.66 | 10.85 | 75329 | 8082.59 | 1.28% |
| 2025-05-08 | 10.57 | 10.81 | 0.21 | 1.98% | 10.52 | 10.97 | 147987 | 16019.45 | 2.52% |
| 2025-05-07 | 10.63 | 10.60 | 0.01 | 0.09% | 10.45 | 10.68 | 128745 | 13600.24 | 2.19% |
| 2025-05-06 | 10.33 | 10.59 | 0.40 | 3.93% | 10.30 | 10.65 | 176273 | 18540.62 | 3.00% |
| 2025-04-30 | 10.25 | 10.19 | 0.00 | 0.00% | 10.16 | 10.27 | 84316 | 8596.76 | 1.44% |
| 2025-04-29 | 10.22 | 10.19 | -0.12 | -1.16% | 10.11 | 10.29 | 116165 | 11848.31 | 1.98% |
| 2025-04-28 | 11.00 | 10.31 | -0.33 | -3.10% | 10.28 | 11.09 | 263787 | 27878.79 | 4.49% |
| 2025-04-25 | 10.77 | 10.64 | -0.46 | -4.14% | 10.47 | 10.88 | 245450 | 26015.39 | 4.18% |
| 2025-04-24 | 10.38 | 11.10 | 0.72 | 6.94% | 10.38 | 11.20 | 318208 | 34644.75 | 5.42% |
| 2025-04-23 | 10.22 | 10.38 | 0.19 | 1.86% | 10.22 | 10.46 | 92738 | 9618.29 | 1.58% |
| 2025-04-22 | 10.20 | 10.19 | -0.06 | -0.59% | 10.13 | 10.28 | 75502 | 7706.32 | 1.29% |
| 2025-04-21 | 10.19 | 10.25 | 0.01 | 0.10% | 10.13 | 10.30 | 127697 | 13037.83 | 2.17% |
| 2025-04-18 | 10.53 | 10.24 | -0.37 | -3.49% | 10.16 | 10.59 | 137409 | 14142.22 | 2.34% |
| 2025-04-17 | 10.11 | 10.61 | 0.42 | 4.12% | 10.09 | 10.75 | 157729 | 16586.63 | 2.69% |
| 2025-04-16 | 10.25 | 10.19 | -0.12 | -1.16% | 10.06 | 10.28 | 66857 | 6791.64 | 1.14% |
| 2025-04-15 | 10.32 | 10.31 | 0.00 | 0.00% | 10.20 | 10.37 | 73668 | 7569.94 | 1.25% |
| 2025-04-14 | 10.30 | 10.31 | 0.19 | 1.88% | 10.21 | 10.41 | 95417 | 9847.35 | 1.62% |
| 2025-04-11 | 10.14 | 10.12 | -0.06 | -0.59% | 10.10 | 10.25 | 79239 | 8063.02 | 1.35% |
| 2025-04-10 | 10.15 | 10.18 | 0.18 | 1.80% | 10.15 | 10.44 | 127348 | 13099.46 | 2.17% |
| 2025-04-09 | 9.66 | 10.00 | 0.25 | 2.56% | 9.22 | 10.09 | 141470 | 13762.58 | 2.41% |
| 2025-04-08 | 10.21 | 9.75 | -0.46 | -4.51% | 9.54 | 10.25 | 191005 | 18777.10 | 3.25% |
佳电股份(000922)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。
