| 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 | 12.58 | 13.15 | 0.58 | 4.61% | 12.58 | 13.25 | 248882 | 32367.52 | 4.24% |
| 2025-12-11 | 12.59 | 12.57 | -0.01 | -0.08% | 12.53 | 12.80 | 116927 | 14815.61 | 1.99% |
| 2025-12-10 | 12.53 | 12.58 | 0.05 | 0.40% | 12.38 | 12.62 | 69600 | 8710.36 | 1.19% |
| 2025-12-09 | 12.70 | 12.53 | -0.22 | -1.73% | 12.53 | 12.79 | 80022 | 10104.55 | 1.36% |
| 2025-12-08 | 12.68 | 12.75 | 0.01 | 0.08% | 12.68 | 12.92 | 120710 | 15443.94 | 2.06% |
| 2025-12-05 | 12.30 | 12.74 | 0.37 | 2.99% | 12.26 | 12.78 | 164536 | 20754.57 | 2.80% |
| 2025-12-04 | 12.43 | 12.37 | 0.01 | 0.08% | 12.33 | 12.58 | 100163 | 12433.24 | 1.71% |
| 2025-12-03 | 12.32 | 12.36 | 0.04 | 0.32% | 12.27 | 12.51 | 87006 | 10765.27 | 1.48% |
| 2025-12-02 | 12.45 | 12.32 | -0.14 | -1.12% | 12.22 | 12.45 | 82682 | 10165.96 | 1.41% |
| 2025-12-01 | 12.40 | 12.46 | 0.08 | 0.65% | 12.36 | 12.49 | 81610 | 10137.39 | 1.39% |
| 2025-11-28 | 12.19 | 12.38 | 0.19 | 1.56% | 12.10 | 12.40 | 103336 | 12687.57 | 1.76% |
| 2025-11-27 | 12.30 | 12.19 | -0.13 | -1.06% | 12.18 | 12.51 | 104628 | 12903.99 | 1.78% |
| 2025-11-26 | 12.38 | 12.32 | -0.11 | -0.88% | 12.26 | 12.52 | 119496 | 14782.62 | 2.03% |
| 2025-11-25 | 12.41 | 12.43 | 0.04 | 0.32% | 12.40 | 12.61 | 112767 | 14092.88 | 1.92% |
| 2025-11-24 | 12.35 | 12.39 | 0.13 | 1.06% | 12.18 | 12.50 | 117716 | 14572.23 | 2.00% |
| 2025-11-21 | 12.71 | 12.26 | -0.59 | -4.59% | 12.18 | 12.75 | 256752 | 31811.15 | 4.37% |
| 2025-11-20 | 13.00 | 12.85 | 0.01 | 0.08% | 12.77 | 13.05 | 110120 | 14211.61 | 1.87% |
| 2025-11-19 | 13.27 | 12.84 | -0.48 | -3.60% | 12.82 | 13.34 | 237584 | 30874.59 | 4.05% |
| 2025-11-18 | 13.45 | 13.32 | -0.22 | -1.62% | 13.22 | 13.64 | 153690 | 20564.33 | 2.62% |
| 2025-11-17 | 13.61 | 13.54 | -0.16 | -1.17% | 13.24 | 13.69 | 272077 | 36545.55 | 4.63% |
| 2025-11-14 | 14.31 | 13.70 | -0.86 | -5.91% | 13.68 | 14.35 | 372940 | 51874.59 | 6.35% |
| 2025-11-13 | 14.34 | 14.56 | 0.20 | 1.39% | 14.10 | 14.75 | 285750 | 41443.50 | 4.87% |
| 2025-11-12 | 15.03 | 14.36 | -0.97 | -6.33% | 14.31 | 15.07 | 426444 | 62460.61 | 7.26% |
| 2025-11-11 | 14.58 | 15.33 | 0.75 | 5.14% | 14.30 | 15.48 | 594306 | 88965.26 | 10.12% |
| 2025-11-10 | 14.39 | 14.58 | 0.29 | 2.03% | 14.01 | 14.87 | 527086 | 76047.53 | 8.97% |
| 2025-11-07 | 14.88 | 14.29 | -0.43 | -2.92% | 14.18 | 15.15 | 776209 | 113761.06 | 13.22% |
| 2025-11-06 | 14.72 | 14.72 | 1.34 | 10.01% | 14.72 | 14.72 | 91163 | 13419.23 | 1.55% |
| 2025-11-05 | 13.19 | 13.38 | -0.01 | -0.07% | 13.05 | 13.45 | 136367 | 18114.85 | 2.32% |
| 2025-11-04 | 13.58 | 13.39 | -0.25 | -1.83% | 13.26 | 13.65 | 135694 | 18236.78 | 2.31% |
| 2025-11-03 | 13.18 | 13.64 | 0.67 | 5.17% | 13.05 | 13.78 | 315148 | 42445.90 | 5.37% |
| 2025-10-31 | 13.07 | 12.97 | -0.07 | -0.54% | 12.94 | 13.26 | 152176 | 19859.80 | 2.59% |
| 2025-10-30 | 13.51 | 13.04 | -0.47 | -3.48% | 13.02 | 13.70 | 273975 | 36324.58 | 4.66% |
| 2025-10-29 | 13.49 | 13.51 | -0.02 | -0.15% | 13.27 | 13.79 | 229559 | 30966.05 | 3.91% |
| 2025-10-28 | 13.38 | 13.53 | 0.16 | 1.20% | 13.30 | 14.06 | 391060 | 53632.54 | 6.66% |
| 2025-10-27 | 13.00 | 13.37 | 0.39 | 3.00% | 12.89 | 13.49 | 270981 | 35965.04 | 4.61% |
| 2025-10-24 | 12.93 | 12.98 | -0.01 | -0.08% | 12.85 | 13.08 | 181222 | 23505.71 | 3.09% |
| 2025-10-23 | 12.74 | 12.99 | 0.13 | 1.01% | 12.69 | 13.01 | 212966 | 27391.05 | 3.63% |
| 2025-10-22 | 12.55 | 12.86 | 0.25 | 1.98% | 12.46 | 13.04 | 289112 | 36813.88 | 4.92% |
| 2025-10-21 | 12.43 | 12.61 | 0.16 | 1.29% | 12.35 | 12.64 | 152065 | 19110.21 | 2.59% |
| 2025-10-20 | 12.25 | 12.45 | 0.36 | 2.98% | 12.22 | 12.60 | 160021 | 19868.79 | 2.72% |
| 2025-10-17 | 12.67 | 12.09 | -0.44 | -3.51% | 12.08 | 12.73 | 174772 | 21531.80 | 2.98% |
| 2025-10-16 | 12.56 | 12.53 | -0.07 | -0.56% | 12.48 | 12.70 | 171249 | 21573.39 | 2.92% |
| 2025-10-15 | 12.35 | 12.60 | 0.25 | 2.02% | 12.30 | 12.65 | 206069 | 25837.27 | 3.51% |
| 2025-10-14 | 12.71 | 12.35 | -0.29 | -2.29% | 12.25 | 12.73 | 198037 | 24669.09 | 3.37% |
| 2025-10-13 | 12.00 | 12.64 | 0.22 | 1.77% | 11.89 | 12.75 | 245560 | 30450.45 | 4.18% |
| 2025-10-10 | 12.60 | 12.42 | -0.31 | -2.44% | 12.38 | 12.63 | 200654 | 25038.49 | 3.42% |
| 2025-10-09 | 12.31 | 12.73 | 0.63 | 5.21% | 12.25 | 12.74 | 374475 | 46928.24 | 6.38% |
| 2025-09-30 | 12.23 | 12.10 | -0.18 | -1.47% | 12.03 | 12.23 | 131361 | 15884.40 | 2.24% |
| 2025-09-29 | 12.08 | 12.28 | 0.32 | 2.68% | 11.94 | 12.34 | 271645 | 33162.11 | 4.63% |
| 2025-09-26 | 11.80 | 11.96 | 0.15 | 1.27% | 11.66 | 12.08 | 188294 | 22413.53 | 3.21% |
| 2025-09-25 | 11.75 | 11.81 | -0.01 | -0.08% | 11.71 | 11.95 | 126976 | 15017.70 | 2.16% |
| 2025-09-24 | 11.76 | 11.82 | 0.02 | 0.17% | 11.58 | 11.83 | 125263 | 14660.16 | 2.13% |
| 2025-09-23 | 11.84 | 11.80 | -0.05 | -0.42% | 11.54 | 11.86 | 119625 | 13954.51 | 2.04% |
| 2025-09-22 | 11.90 | 11.85 | 0.00 | 0.00% | 11.72 | 11.96 | 89053 | 10499.55 | 1.52% |
| 2025-09-19 | 12.06 | 11.85 | -0.22 | -1.82% | 11.80 | 12.06 | 150201 | 17891.27 | 2.56% |
| 2025-09-18 | 12.33 | 12.07 | -0.28 | -2.27% | 11.93 | 12.33 | 235470 | 28601.08 | 4.01% |
| 2025-09-17 | 12.00 | 12.35 | 0.36 | 3.00% | 11.92 | 12.45 | 278107 | 34205.10 | 4.74% |
| 2025-09-16 | 12.04 | 11.99 | -0.04 | -0.33% | 11.81 | 12.07 | 129493 | 15475.95 | 2.20% |
| 2025-09-15 | 11.88 | 12.03 | 0.14 | 1.18% | 11.79 | 12.04 | 137910 | 16495.65 | 2.35% |
| 2025-09-12 | 11.87 | 11.89 | 0.04 | 0.34% | 11.79 | 11.95 | 96140 | 11412.32 | 1.64% |
| 2025-09-11 | 11.72 | 11.85 | 0.09 | 0.77% | 11.67 | 11.86 | 77551 | 9134.79 | 1.32% |
| 2025-09-10 | 11.73 | 11.76 | -0.05 | -0.42% | 11.65 | 11.81 | 54414 | 6389.44 | 0.93% |
| 2025-09-09 | 11.81 | 11.81 | -0.07 | -0.59% | 11.73 | 11.91 | 60795 | 7177.97 | 1.04% |
| 2025-09-08 | 11.73 | 11.88 | 0.16 | 1.37% | 11.67 | 11.91 | 84883 | 10016.15 | 1.45% |
| 2025-09-05 | 11.49 | 11.72 | 0.23 | 2.00% | 11.46 | 11.72 | 77802 | 9056.37 | 1.32% |
| 2025-09-04 | 11.49 | 11.49 | 0.01 | 0.09% | 11.34 | 11.62 | 72130 | 8285.88 | 1.23% |
| 2025-09-03 | 11.71 | 11.48 | -0.26 | -2.21% | 11.46 | 11.77 | 89255 | 10341.21 | 1.52% |
| 2025-09-02 | 11.97 | 11.74 | -0.24 | -2.00% | 11.66 | 11.97 | 95037 | 11176.76 | 1.62% |
| 2025-09-01 | 11.80 | 11.98 | 0.20 | 1.70% | 11.64 | 11.98 | 119879 | 14196.37 | 2.04% |
| 2025-08-29 | 11.76 | 11.78 | -0.01 | -0.08% | 11.73 | 11.98 | 91305 | 10825.70 | 1.55% |
| 2025-08-28 | 11.77 | 11.79 | 0.04 | 0.34% | 11.50 | 11.87 | 141091 | 16500.25 | 2.40% |
| 2025-08-27 | 12.09 | 11.75 | -0.34 | -2.81% | 11.75 | 12.12 | 150661 | 18049.05 | 2.57% |
| 2025-08-26 | 12.04 | 12.09 | 0.00 | 0.00% | 12.00 | 12.15 | 107366 | 12961.34 | 1.83% |
| 2025-08-25 | 12.21 | 12.09 | -0.03 | -0.25% | 12.03 | 12.24 | 185417 | 22444.92 | 3.16% |
| 2025-08-22 | 12.09 | 12.12 | 0.02 | 0.17% | 12.00 | 12.20 | 139344 | 16849.68 | 2.37% |
| 2025-08-21 | 12.22 | 12.10 | -0.10 | -0.82% | 12.06 | 12.27 | 127806 | 15520.32 | 2.18% |
| 2025-08-20 | 12.18 | 12.20 | -0.10 | -0.81% | 12.05 | 12.25 | 186684 | 22682.17 | 3.18% |
| 2025-08-19 | 12.36 | 12.30 | -0.20 | -1.60% | 12.28 | 12.68 | 263127 | 32682.80 | 4.48% |
| 2025-08-18 | 12.57 | 12.50 | 0.16 | 1.30% | 12.30 | 12.65 | 324951 | 40472.04 | 5.53% |
| 2025-08-15 | 12.25 | 12.34 | 0.24 | 1.98% | 12.11 | 12.35 | 308566 | 37873.75 | 5.25% |
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。
