| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 3.68 | 3.72 | 0.05 | 1.36% | 3.67 | 3.76 | 115377 | 4302.50 | 0.82% |
| 2025-03-31 | 3.74 | 3.67 | -0.09 | -2.39% | 3.66 | 3.76 | 136228 | 5034.74 | 0.96% |
| 2025-03-28 | 3.81 | 3.76 | -0.05 | -1.31% | 3.75 | 3.81 | 102725 | 3870.11 | 0.73% |
| 2025-03-27 | 3.78 | 3.81 | 0.02 | 0.53% | 3.74 | 3.82 | 103865 | 3935.47 | 0.73% |
| 2025-03-26 | 3.81 | 3.79 | -0.02 | -0.52% | 3.79 | 3.84 | 109488 | 4181.99 | 0.77% |
| 2025-03-25 | 3.75 | 3.81 | 0.06 | 1.60% | 3.73 | 3.85 | 153389 | 5803.72 | 1.08% |
| 2025-03-24 | 3.81 | 3.75 | -0.06 | -1.57% | 3.71 | 3.81 | 149081 | 5604.42 | 1.05% |
| 2025-03-21 | 3.82 | 3.81 | -0.01 | -0.26% | 3.78 | 3.85 | 153590 | 5859.35 | 1.08% |
| 2025-03-20 | 3.83 | 3.82 | -0.02 | -0.52% | 3.82 | 3.85 | 124347 | 4769.26 | 0.88% |
| 2025-03-19 | 3.83 | 3.84 | 0.00 | 0.00% | 3.82 | 3.85 | 97965 | 3752.61 | 0.69% |
| 2025-03-18 | 3.85 | 3.84 | 0.00 | 0.00% | 3.81 | 3.86 | 124764 | 4784.06 | 0.88% |
| 2025-03-17 | 3.86 | 3.84 | -0.01 | -0.26% | 3.83 | 3.87 | 166149 | 6386.29 | 1.17% |
| 2025-03-14 | 3.79 | 3.85 | 0.06 | 1.58% | 3.78 | 3.85 | 172975 | 6614.90 | 1.22% |
| 2025-03-13 | 3.81 | 3.79 | 0.00 | 0.00% | 3.75 | 3.82 | 137000 | 5171.49 | 0.97% |
| 2025-03-12 | 3.83 | 3.79 | -0.04 | -1.04% | 3.79 | 3.84 | 143475 | 5456.90 | 1.01% |
| 2025-03-11 | 3.76 | 3.83 | 0.05 | 1.32% | 3.72 | 3.83 | 145243 | 5493.64 | 1.03% |
| 2025-03-10 | 3.78 | 3.78 | 0.01 | 0.27% | 3.75 | 3.79 | 119195 | 4497.34 | 0.84% |
| 2025-03-07 | 3.78 | 3.77 | -0.02 | -0.53% | 3.75 | 3.82 | 141414 | 5342.23 | 1.00% |
| 2025-03-06 | 3.75 | 3.79 | 0.05 | 1.34% | 3.72 | 3.80 | 168293 | 6335.49 | 1.19% |
| 2025-03-05 | 3.79 | 3.74 | -0.04 | -1.06% | 3.70 | 3.80 | 186720 | 6961.29 | 1.32% |
| 2025-03-04 | 3.75 | 3.78 | -0.01 | -0.26% | 3.73 | 3.79 | 181179 | 6813.20 | 1.28% |
| 2025-03-03 | 3.99 | 3.79 | -0.27 | -6.65% | 3.77 | 4.01 | 555545 | 21413.62 | 3.92% |
| 2025-02-28 | 4.13 | 4.06 | -0.08 | -1.93% | 4.05 | 4.14 | 171024 | 6989.52 | 1.21% |
| 2025-02-27 | 4.14 | 4.14 | 0.00 | 0.00% | 4.09 | 4.16 | 163405 | 6738.83 | 1.15% |
| 2025-02-26 | 4.11 | 4.14 | 0.03 | 0.73% | 4.10 | 4.15 | 149573 | 6177.63 | 1.06% |
| 2025-02-25 | 4.13 | 4.11 | -0.04 | -0.96% | 4.08 | 4.15 | 131273 | 5411.48 | 0.93% |
| 2025-02-24 | 4.13 | 4.15 | 0.01 | 0.24% | 4.10 | 4.17 | 171435 | 7097.05 | 1.21% |
| 2025-02-21 | 4.14 | 4.14 | 0.00 | 0.00% | 4.08 | 4.15 | 175388 | 7221.85 | 1.24% |
| 2025-02-20 | 4.13 | 4.14 | 0.01 | 0.24% | 4.10 | 4.15 | 162424 | 6700.29 | 1.15% |
| 2025-02-19 | 4.10 | 4.13 | 0.02 | 0.49% | 4.09 | 4.14 | 180811 | 7443.62 | 1.28% |
| 2025-02-18 | 4.18 | 4.11 | -0.08 | -1.91% | 4.08 | 4.24 | 310089 | 12899.93 | 2.19% |
| 2025-02-17 | 4.31 | 4.19 | -0.23 | -5.20% | 4.19 | 4.37 | 659133 | 28016.29 | 4.66% |
| 2025-02-14 | 4.30 | 4.42 | 0.18 | 4.25% | 4.30 | 4.66 | 950968 | 43090.56 | 6.72% |
| 2025-02-13 | 4.20 | 4.24 | 0.01 | 0.24% | 4.20 | 4.28 | 180070 | 7643.14 | 1.27% |
| 2025-02-12 | 4.16 | 4.23 | 0.07 | 1.68% | 4.12 | 4.25 | 204713 | 8580.88 | 1.45% |
| 2025-02-11 | 4.09 | 4.16 | 0.08 | 1.96% | 4.04 | 4.20 | 318579 | 13170.97 | 2.25% |
| 2025-02-10 | 4.05 | 4.08 | 0.03 | 0.74% | 4.05 | 4.10 | 175741 | 7162.52 | 1.24% |
| 2025-02-07 | 4.00 | 4.05 | 0.05 | 1.25% | 3.97 | 4.09 | 177521 | 7181.05 | 1.25% |
| 2025-02-06 | 3.96 | 4.00 | 0.05 | 1.27% | 3.90 | 4.00 | 147302 | 5830.81 | 1.04% |
| 2025-02-05 | 4.03 | 3.95 | -0.06 | -1.50% | 3.93 | 4.05 | 151583 | 6039.24 | 1.07% |
| 2025-01-27 | 4.01 | 4.01 | 0.01 | 0.25% | 4.00 | 4.08 | 113922 | 4602.70 | 0.80% |
| 2025-01-24 | 3.97 | 4.00 | 0.02 | 0.50% | 3.94 | 4.02 | 130269 | 5182.77 | 0.92% |
| 2025-01-23 | 3.99 | 3.98 | -0.02 | -0.50% | 3.97 | 4.08 | 150183 | 6045.25 | 1.06% |
| 2025-01-22 | 3.96 | 4.00 | 0.02 | 0.50% | 3.92 | 4.06 | 180982 | 7239.07 | 1.28% |
| 2025-01-21 | 3.96 | 3.98 | 0.03 | 0.76% | 3.92 | 3.99 | 148943 | 5901.56 | 1.05% |
| 2025-01-20 | 3.94 | 3.95 | 0.00 | 0.00% | 3.88 | 3.98 | 180827 | 7129.30 | 1.28% |
| 2025-01-17 | 3.94 | 3.95 | 0.00 | 0.00% | 3.89 | 4.05 | 188942 | 7461.98 | 1.33% |
| 2025-01-16 | 3.93 | 3.95 | 0.04 | 1.02% | 3.92 | 4.02 | 123252 | 4888.75 | 0.87% |
| 2025-01-15 | 3.92 | 3.91 | -0.01 | -0.26% | 3.86 | 3.96 | 114958 | 4484.54 | 0.81% |
| 2025-01-14 | 3.81 | 3.92 | 0.11 | 2.89% | 3.80 | 3.93 | 172778 | 6708.82 | 1.22% |
| 2025-01-13 | 3.71 | 3.81 | 0.05 | 1.33% | 3.70 | 3.81 | 131518 | 4949.78 | 0.93% |
| 2025-01-10 | 3.88 | 3.76 | -0.11 | -2.84% | 3.76 | 3.90 | 116821 | 4470.36 | 0.83% |
| 2025-01-09 | 3.89 | 3.87 | -0.04 | -1.02% | 3.86 | 3.92 | 92576 | 3599.92 | 0.65% |
| 2025-01-08 | 3.94 | 3.91 | -0.04 | -1.01% | 3.82 | 3.96 | 165918 | 6471.35 | 1.17% |
| 2025-01-07 | 3.94 | 3.95 | 0.00 | 0.00% | 3.89 | 3.98 | 131487 | 5171.90 | 0.93% |
| 2025-01-06 | 3.97 | 3.95 | -0.01 | -0.25% | 3.87 | 4.00 | 165452 | 6524.60 | 1.17% |
| 2025-01-03 | 4.11 | 3.96 | -0.13 | -3.18% | 3.93 | 4.14 | 204026 | 8197.48 | 1.44% |
| 2025-01-02 | 4.18 | 4.09 | -0.11 | -2.62% | 4.06 | 4.25 | 166789 | 6958.67 | 1.18% |
| 2024-12-31 | 4.31 | 4.20 | -0.11 | -2.55% | 4.19 | 4.33 | 146289 | 6218.31 | 1.03% |
| 2024-12-30 | 4.36 | 4.31 | -0.08 | -1.82% | 4.27 | 4.38 | 147773 | 6363.50 | 1.04% |
| 2024-12-27 | 4.35 | 4.39 | 0.05 | 1.15% | 4.32 | 4.41 | 149494 | 6551.14 | 1.06% |
| 2024-12-26 | 4.37 | 4.34 | -0.03 | -0.69% | 4.34 | 4.41 | 118407 | 5172.88 | 0.84% |
| 2024-12-25 | 4.45 | 4.37 | -0.08 | -1.80% | 4.32 | 4.46 | 154307 | 6730.36 | 1.09% |
| 2024-12-24 | 4.43 | 4.45 | 0.04 | 0.91% | 4.39 | 4.49 | 153475 | 6813.80 | 1.08% |
| 2024-12-23 | 4.57 | 4.41 | -0.16 | -3.50% | 4.40 | 4.58 | 222184 | 9899.86 | 1.57% |
| 2024-12-20 | 4.61 | 4.57 | -0.05 | -1.08% | 4.55 | 4.66 | 139495 | 6419.41 | 0.99% |
| 2024-12-19 | 4.60 | 4.62 | -0.02 | -0.43% | 4.50 | 4.64 | 179280 | 8177.37 | 1.27% |
| 2024-12-18 | 4.67 | 4.64 | 0.01 | 0.22% | 4.60 | 4.71 | 142360 | 6625.46 | 1.01% |
| 2024-12-17 | 4.77 | 4.63 | -0.17 | -3.54% | 4.61 | 4.79 | 208262 | 9722.55 | 1.47% |
| 2024-12-16 | 4.82 | 4.80 | -0.03 | -0.62% | 4.77 | 4.88 | 166247 | 8022.86 | 1.17% |
| 2024-12-13 | 4.92 | 4.83 | -0.11 | -2.23% | 4.82 | 4.99 | 213320 | 10422.73 | 1.51% |
| 2024-12-12 | 4.85 | 4.94 | 0.09 | 1.86% | 4.81 | 4.94 | 251366 | 12290.01 | 1.78% |
| 2024-12-11 | 4.73 | 4.85 | 0.09 | 1.89% | 4.73 | 4.86 | 197555 | 9534.96 | 1.40% |
| 2024-12-10 | 4.94 | 4.76 | -0.03 | -0.63% | 4.74 | 4.94 | 245471 | 11831.63 | 1.73% |
| 2024-12-09 | 4.83 | 4.79 | -0.03 | -0.62% | 4.74 | 4.90 | 225179 | 10838.94 | 1.59% |
| 2024-12-06 | 4.68 | 4.82 | 0.14 | 2.99% | 4.67 | 4.84 | 291738 | 13918.58 | 2.06% |
| 2024-12-05 | 4.59 | 4.68 | 0.09 | 1.96% | 4.54 | 4.68 | 166882 | 7738.33 | 1.18% |
| 2024-12-04 | 4.65 | 4.59 | -0.09 | -1.92% | 4.57 | 4.69 | 179663 | 8311.67 | 1.27% |
| 2024-12-03 | 4.67 | 4.68 | 0.00 | 0.00% | 4.61 | 4.70 | 178175 | 8285.36 | 1.26% |
| 2024-12-02 | 4.56 | 4.68 | 0.11 | 2.41% | 4.55 | 4.69 | 256198 | 11909.27 | 1.81% |
劲嘉股份(002191)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。
