| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 13.99 | 14.26 | 0.39 | 2.81% | 13.89 | 14.32 | 87243 | 12321.03 | 1.49% |
| 2026-02-02 | 14.00 | 13.87 | -0.24 | -1.70% | 13.83 | 14.35 | 97407 | 13737.56 | 1.66% |
| 2026-01-30 | 14.20 | 14.11 | -0.22 | -1.54% | 13.91 | 14.33 | 101254 | 14254.84 | 1.72% |
| 2026-01-29 | 14.61 | 14.33 | -0.23 | -1.58% | 14.22 | 14.65 | 91045 | 13124.78 | 1.55% |
| 2026-01-28 | 14.48 | 14.56 | 0.07 | 0.48% | 14.23 | 14.79 | 108667 | 15697.32 | 1.85% |
| 2026-01-27 | 14.58 | 14.49 | -0.10 | -0.69% | 14.09 | 14.63 | 160559 | 23009.63 | 2.73% |
| 2026-01-26 | 14.96 | 14.59 | -0.34 | -2.28% | 14.47 | 15.13 | 221154 | 32665.71 | 3.77% |
| 2026-01-23 | 15.02 | 14.93 | -0.15 | -0.99% | 14.81 | 15.07 | 128326 | 19142.92 | 2.18% |
| 2026-01-22 | 15.02 | 15.08 | 0.20 | 1.34% | 14.99 | 15.29 | 117374 | 17742.37 | 2.00% |
| 2026-01-21 | 14.71 | 14.88 | 0.07 | 0.47% | 14.62 | 14.94 | 89947 | 13334.41 | 1.53% |
| 2026-01-20 | 15.07 | 14.81 | -0.09 | -0.60% | 14.75 | 15.16 | 142023 | 21178.74 | 2.42% |
| 2026-01-19 | 14.46 | 14.90 | 0.45 | 3.11% | 14.37 | 14.98 | 161993 | 23971.41 | 2.76% |
| 2026-01-16 | 14.43 | 14.45 | 0.19 | 1.33% | 14.41 | 14.86 | 149609 | 21750.76 | 2.55% |
| 2026-01-15 | 14.03 | 14.26 | 0.14 | 0.99% | 13.95 | 14.32 | 103734 | 14687.54 | 1.77% |
| 2026-01-14 | 14.36 | 14.12 | -0.24 | -1.67% | 13.95 | 14.66 | 205277 | 29317.16 | 3.50% |
| 2026-01-13 | 15.22 | 14.36 | -0.92 | -6.02% | 14.29 | 15.26 | 259509 | 37835.91 | 4.42% |
| 2026-01-12 | 14.50 | 15.28 | 0.85 | 5.89% | 14.50 | 15.39 | 238468 | 35930.58 | 4.06% |
| 2026-01-09 | 14.55 | 14.43 | -0.07 | -0.48% | 14.39 | 14.80 | 169446 | 24665.34 | 2.89% |
| 2026-01-08 | 13.95 | 14.50 | 0.51 | 3.65% | 13.93 | 14.70 | 240018 | 34616.66 | 4.09% |
| 2026-01-07 | 13.66 | 13.99 | 0.27 | 1.97% | 13.66 | 14.19 | 154742 | 21703.55 | 2.63% |
| 2026-01-06 | 13.66 | 13.72 | 0.03 | 0.22% | 13.61 | 13.80 | 98966 | 13564.81 | 1.69% |
| 2026-01-05 | 13.81 | 13.69 | -0.07 | -0.51% | 13.64 | 13.89 | 129253 | 17729.64 | 2.20% |
| 2025-12-31 | 13.68 | 13.76 | 0.10 | 0.73% | 13.62 | 13.95 | 130569 | 18016.64 | 2.22% |
| 2025-12-30 | 13.70 | 13.66 | -0.14 | -1.01% | 13.58 | 13.82 | 133142 | 18224.11 | 2.27% |
| 2025-12-29 | 13.94 | 13.80 | -0.09 | -0.65% | 13.77 | 14.10 | 191592 | 26706.15 | 3.26% |
| 2025-12-26 | 13.66 | 13.89 | 0.25 | 1.83% | 13.50 | 14.22 | 296317 | 41113.18 | 5.05% |
| 2025-12-25 | 13.28 | 13.64 | 0.45 | 3.41% | 13.18 | 13.74 | 244505 | 33172.29 | 4.16% |
| 2025-12-24 | 13.17 | 13.19 | 0.02 | 0.15% | 12.98 | 13.25 | 141535 | 18585.51 | 2.41% |
| 2025-12-23 | 13.00 | 13.17 | 0.17 | 1.31% | 12.85 | 13.18 | 122322 | 15945.78 | 2.08% |
| 2025-12-22 | 12.94 | 13.00 | 0.09 | 0.70% | 12.93 | 13.11 | 119484 | 15567.98 | 2.03% |
| 2025-12-19 | 12.60 | 12.91 | 0.39 | 3.12% | 12.59 | 13.17 | 190184 | 24660.44 | 3.24% |
| 2025-12-18 | 12.58 | 12.52 | -0.18 | -1.42% | 12.47 | 12.65 | 87573 | 11006.40 | 1.49% |
| 2025-12-17 | 12.64 | 12.70 | 0.01 | 0.08% | 12.41 | 12.73 | 105349 | 13229.93 | 1.79% |
| 2025-12-16 | 12.92 | 12.69 | -0.23 | -1.78% | 12.53 | 12.93 | 112937 | 14287.05 | 1.92% |
| 2025-12-15 | 13.13 | 12.92 | -0.23 | -1.75% | 12.90 | 13.19 | 134430 | 17502.37 | 2.29% |
| 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% |
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。
