| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 10.80 | 10.21 | -1.13 | -9.96% | 10.21 | 10.84 | 147923 | 15323.82 | 2.52% |
| 2025-04-03 | 11.39 | 11.34 | -0.17 | -1.48% | 11.26 | 11.77 | 103609 | 11877.01 | 1.76% |
| 2025-04-02 | 11.36 | 11.51 | 0.14 | 1.23% | 11.24 | 11.71 | 102898 | 11862.77 | 1.75% |
| 2025-04-01 | 11.20 | 11.37 | 0.22 | 1.97% | 11.13 | 11.53 | 104534 | 11843.33 | 1.78% |
| 2025-03-31 | 11.50 | 11.15 | -0.49 | -4.21% | 10.91 | 11.55 | 168086 | 18805.14 | 2.86% |
| 2025-03-28 | 11.75 | 11.64 | -0.13 | -1.10% | 11.50 | 11.88 | 98412 | 11472.63 | 1.68% |
| 2025-03-27 | 11.95 | 11.77 | -0.31 | -2.57% | 11.73 | 12.05 | 111999 | 13268.02 | 1.91% |
| 2025-03-26 | 11.87 | 12.08 | 0.09 | 0.75% | 11.87 | 12.23 | 118153 | 14306.51 | 2.01% |
| 2025-03-25 | 11.82 | 11.99 | 0.17 | 1.44% | 11.77 | 12.34 | 200190 | 24227.11 | 3.41% |
| 2025-03-24 | 12.05 | 11.82 | -0.29 | -2.39% | 11.57 | 12.15 | 156910 | 18547.19 | 2.67% |
| 2025-03-21 | 12.30 | 12.11 | -0.24 | -1.94% | 12.05 | 12.50 | 210254 | 25804.85 | 3.58% |
| 2025-03-20 | 12.19 | 12.35 | 0.21 | 1.73% | 11.98 | 12.50 | 219489 | 26918.60 | 3.74% |
| 2025-03-19 | 11.95 | 12.14 | 0.20 | 1.68% | 11.80 | 12.52 | 225331 | 27452.11 | 3.84% |
| 2025-03-18 | 12.04 | 11.94 | -0.08 | -0.67% | 11.84 | 12.05 | 103502 | 12328.52 | 1.76% |
| 2025-03-17 | 11.96 | 12.02 | 0.07 | 0.59% | 11.94 | 12.34 | 138647 | 16804.38 | 2.36% |
| 2025-03-14 | 11.90 | 11.95 | 0.04 | 0.34% | 11.78 | 12.00 | 104013 | 12392.13 | 1.77% |
| 2025-03-13 | 12.06 | 11.91 | -0.15 | -1.24% | 11.78 | 12.09 | 107740 | 12824.15 | 1.83% |
| 2025-03-12 | 11.97 | 12.06 | 0.10 | 0.84% | 11.92 | 12.15 | 152618 | 18389.04 | 2.60% |
| 2025-03-11 | 11.82 | 11.96 | -0.01 | -0.08% | 11.75 | 12.06 | 119456 | 14189.45 | 2.03% |
| 2025-03-10 | 11.80 | 11.97 | 0.18 | 1.53% | 11.70 | 12.04 | 168187 | 20007.47 | 2.86% |
| 2025-03-07 | 11.57 | 11.79 | 0.19 | 1.64% | 11.53 | 12.10 | 252613 | 30004.44 | 4.30% |
| 2025-03-06 | 11.65 | 11.60 | 0.08 | 0.69% | 11.53 | 11.75 | 175198 | 20409.28 | 2.98% |
| 2025-03-05 | 11.48 | 11.52 | 0.12 | 1.05% | 11.27 | 11.60 | 104987 | 12025.15 | 1.79% |
| 2025-03-04 | 11.14 | 11.40 | 0.16 | 1.42% | 11.14 | 11.57 | 107490 | 12248.67 | 1.83% |
| 2025-03-03 | 11.37 | 11.24 | 0.07 | 0.63% | 11.12 | 11.42 | 98096 | 11078.84 | 1.67% |
| 2025-02-28 | 11.71 | 11.17 | -0.58 | -4.94% | 11.15 | 11.72 | 218094 | 24793.33 | 3.71% |
| 2025-02-27 | 11.90 | 11.75 | -0.23 | -1.92% | 11.62 | 12.27 | 207258 | 24603.44 | 3.53% |
| 2025-02-26 | 11.47 | 11.98 | 0.51 | 4.45% | 11.45 | 12.10 | 254041 | 30105.05 | 4.33% |
| 2025-02-25 | 11.51 | 11.47 | -0.13 | -1.12% | 11.43 | 11.63 | 120950 | 13944.07 | 2.06% |
| 2025-02-24 | 11.60 | 11.60 | 0.01 | 0.09% | 11.47 | 11.66 | 111497 | 12887.90 | 1.90% |
| 2025-02-21 | 11.44 | 11.59 | 0.13 | 1.13% | 11.42 | 11.75 | 138783 | 16020.70 | 2.36% |
| 2025-02-20 | 11.65 | 11.46 | -0.19 | -1.63% | 11.42 | 11.67 | 147752 | 16985.61 | 2.52% |
| 2025-02-19 | 11.09 | 11.65 | 0.65 | 5.91% | 10.97 | 11.65 | 212164 | 24146.40 | 3.61% |
| 2025-02-18 | 11.38 | 11.00 | -0.39 | -3.42% | 10.94 | 11.42 | 141422 | 15778.81 | 2.41% |
| 2025-02-17 | 11.13 | 11.39 | 0.26 | 2.34% | 11.12 | 11.49 | 110094 | 12465.09 | 1.87% |
| 2025-02-14 | 11.08 | 11.13 | 0.08 | 0.72% | 11.05 | 11.37 | 80654 | 9030.89 | 1.37% |
| 2025-02-13 | 11.33 | 11.05 | -0.30 | -2.64% | 11.05 | 11.41 | 85213 | 9532.32 | 1.45% |
| 2025-02-12 | 11.14 | 11.35 | 0.18 | 1.61% | 11.13 | 11.52 | 92157 | 10462.45 | 1.57% |
| 2025-02-11 | 11.35 | 11.17 | -0.15 | -1.33% | 11.13 | 11.35 | 57891 | 6477.10 | 0.99% |
| 2025-02-10 | 11.25 | 11.32 | 0.13 | 1.16% | 11.14 | 11.37 | 82859 | 9326.41 | 1.41% |
| 2025-02-07 | 11.14 | 11.19 | 0.04 | 0.36% | 11.05 | 11.34 | 96306 | 10780.74 | 1.64% |
| 2025-02-06 | 10.78 | 11.15 | 0.33 | 3.05% | 10.72 | 11.18 | 89990 | 9871.78 | 1.53% |
| 2025-02-05 | 11.08 | 10.82 | -0.11 | -1.01% | 10.76 | 11.08 | 78287 | 8503.92 | 1.33% |
| 2025-01-27 | 11.11 | 10.93 | -0.18 | -1.62% | 10.93 | 11.22 | 55801 | 6176.69 | 0.95% |
| 2025-01-24 | 11.05 | 11.11 | 0.07 | 0.63% | 10.78 | 11.14 | 82690 | 9070.17 | 1.41% |
| 2025-01-23 | 11.00 | 11.04 | 0.16 | 1.47% | 10.90 | 11.41 | 137395 | 15367.71 | 2.34% |
| 2025-01-22 | 10.80 | 10.88 | -0.02 | -0.18% | 10.80 | 11.13 | 80532 | 8846.53 | 1.37% |
| 2025-01-21 | 10.91 | 10.90 | -0.09 | -0.82% | 10.85 | 11.13 | 53904 | 5891.51 | 0.92% |
| 2025-01-20 | 10.80 | 10.99 | 0.34 | 3.19% | 10.70 | 11.02 | 88182 | 9588.06 | 1.50% |
| 2025-01-17 | 10.56 | 10.65 | 0.05 | 0.47% | 10.42 | 10.73 | 48742 | 5169.26 | 0.83% |
| 2025-01-16 | 10.52 | 10.60 | 0.09 | 0.86% | 10.52 | 10.81 | 57094 | 6087.74 | 0.97% |
| 2025-01-15 | 10.70 | 10.51 | -0.19 | -1.78% | 10.46 | 10.70 | 64225 | 6758.68 | 1.09% |
| 2025-01-14 | 10.18 | 10.70 | 0.58 | 5.73% | 10.15 | 10.73 | 104264 | 10937.38 | 1.78% |
| 2025-01-13 | 10.19 | 10.12 | -0.13 | -1.27% | 10.01 | 10.29 | 48211 | 4878.03 | 0.82% |
| 2025-01-10 | 10.32 | 10.25 | -0.08 | -0.77% | 10.25 | 10.61 | 70973 | 7434.29 | 1.21% |
| 2025-01-09 | 10.23 | 10.33 | 0.01 | 0.10% | 10.13 | 10.49 | 51875 | 5354.83 | 0.88% |
| 2025-01-08 | 10.49 | 10.32 | -0.20 | -1.90% | 10.02 | 10.55 | 95275 | 9769.02 | 1.62% |
| 2025-01-07 | 10.21 | 10.52 | 0.29 | 2.83% | 10.14 | 10.63 | 107291 | 11208.58 | 1.83% |
| 2025-01-06 | 10.25 | 10.23 | -0.07 | -0.68% | 10.11 | 10.43 | 56480 | 5786.11 | 0.96% |
| 2025-01-03 | 11.01 | 10.30 | -0.65 | -5.94% | 10.29 | 11.02 | 122756 | 13010.12 | 2.09% |
| 2025-01-02 | 11.16 | 10.95 | -0.34 | -3.01% | 10.91 | 11.39 | 94580 | 10533.29 | 1.61% |
| 2024-12-31 | 11.36 | 11.29 | -0.05 | -0.44% | 11.07 | 11.42 | 114397 | 12856.28 | 1.95% |
| 2024-12-30 | 11.27 | 11.34 | 0.01 | 0.09% | 11.20 | 11.50 | 65711 | 7477.05 | 1.12% |
| 2024-12-27 | 11.06 | 11.33 | 0.28 | 2.53% | 11.06 | 11.42 | 103659 | 11710.87 | 1.77% |
| 2024-12-26 | 11.07 | 11.05 | -0.07 | -0.63% | 11.02 | 11.18 | 60450 | 6712.01 | 1.03% |
| 2024-12-25 | 11.38 | 11.12 | -0.27 | -2.37% | 11.07 | 11.42 | 66959 | 7481.23 | 1.14% |
| 2024-12-24 | 11.11 | 11.39 | 0.29 | 2.61% | 11.11 | 11.40 | 65896 | 7461.63 | 1.12% |
| 2024-12-23 | 11.40 | 11.10 | -0.32 | -2.80% | 11.00 | 11.42 | 66103 | 7428.27 | 1.13% |
| 2024-12-20 | 11.38 | 11.42 | 0.03 | 0.26% | 11.30 | 11.47 | 46979 | 5355.06 | 0.80% |
| 2024-12-19 | 11.23 | 11.39 | 0.07 | 0.62% | 11.14 | 11.41 | 42871 | 4849.24 | 0.73% |
| 2024-12-18 | 11.39 | 11.32 | 0.03 | 0.27% | 11.24 | 11.48 | 90122 | 10220.33 | 1.53% |
| 2024-12-17 | 11.55 | 11.29 | -0.26 | -2.25% | 11.23 | 11.63 | 92786 | 10557.99 | 1.58% |
| 2024-12-16 | 11.61 | 11.55 | -0.06 | -0.52% | 11.43 | 11.88 | 65509 | 7599.39 | 1.12% |
| 2024-12-13 | 11.94 | 11.61 | -0.37 | -3.09% | 11.60 | 11.96 | 93592 | 11021.85 | 1.59% |
| 2024-12-12 | 11.99 | 11.98 | -0.02 | -0.17% | 11.82 | 12.01 | 79084 | 9436.19 | 1.35% |
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。
