| 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 | 3.97 | 3.92 | -0.02 | -0.51% | 3.88 | 3.98 | 188015 | 7364.37 | 1.31% |
| 2026-02-02 | 4.01 | 3.94 | -0.06 | -1.50% | 3.93 | 4.02 | 210315 | 8352.82 | 1.46% |
| 2026-01-30 | 4.02 | 4.00 | -0.02 | -0.50% | 3.96 | 4.02 | 183201 | 7314.27 | 1.27% |
| 2026-01-29 | 3.98 | 4.02 | 0.02 | 0.50% | 3.92 | 4.06 | 378734 | 15188.80 | 2.63% |
| 2026-01-28 | 4.29 | 4.00 | -0.42 | -9.50% | 3.98 | 4.31 | 1031672 | 42017.04 | 7.16% |
| 2026-01-27 | 4.46 | 4.42 | -0.04 | -0.90% | 4.35 | 4.47 | 221252 | 9729.46 | 1.54% |
| 2026-01-26 | 4.55 | 4.46 | -0.08 | -1.76% | 4.43 | 4.56 | 263756 | 11799.58 | 1.83% |
| 2026-01-23 | 4.52 | 4.54 | -0.01 | -0.22% | 4.47 | 4.55 | 288976 | 13025.53 | 2.01% |
| 2026-01-22 | 4.53 | 4.55 | 0.03 | 0.66% | 4.49 | 4.55 | 213327 | 9663.57 | 1.48% |
| 2026-01-21 | 4.46 | 4.52 | 0.04 | 0.89% | 4.42 | 4.54 | 252843 | 11386.96 | 1.76% |
| 2026-01-20 | 4.46 | 4.48 | 0.02 | 0.45% | 4.43 | 4.51 | 239785 | 10718.90 | 1.66% |
| 2026-01-19 | 4.40 | 4.46 | 0.06 | 1.36% | 4.39 | 4.48 | 221465 | 9849.52 | 1.54% |
| 2026-01-16 | 4.48 | 4.40 | -0.06 | -1.35% | 4.38 | 4.49 | 260711 | 11519.57 | 1.81% |
| 2026-01-15 | 4.52 | 4.46 | -0.10 | -2.19% | 4.45 | 4.54 | 272723 | 12219.56 | 1.89% |
| 2026-01-14 | 4.60 | 4.56 | -0.07 | -1.51% | 4.50 | 4.65 | 504086 | 23094.88 | 3.50% |
| 2026-01-13 | 4.66 | 4.63 | -0.05 | -1.07% | 4.56 | 4.76 | 763360 | 35511.25 | 5.30% |
| 2026-01-12 | 4.35 | 4.68 | 0.38 | 8.84% | 4.34 | 4.73 | 1063272 | 49009.90 | 7.38% |
| 2026-01-09 | 4.26 | 4.30 | 0.03 | 0.70% | 4.23 | 4.31 | 207706 | 8882.52 | 1.44% |
| 2026-01-08 | 4.25 | 4.27 | 0.02 | 0.47% | 4.23 | 4.28 | 130222 | 5549.82 | 0.90% |
| 2026-01-07 | 4.28 | 4.25 | -0.04 | -0.93% | 4.23 | 4.30 | 150481 | 6414.90 | 1.04% |
| 2026-01-06 | 4.25 | 4.29 | 0.06 | 1.42% | 4.22 | 4.30 | 180123 | 7700.61 | 1.25% |
| 2026-01-05 | 4.20 | 4.23 | 0.04 | 0.95% | 4.18 | 4.24 | 156036 | 6573.64 | 1.08% |
| 2025-12-31 | 4.22 | 4.19 | -0.03 | -0.71% | 4.17 | 4.24 | 117853 | 4948.38 | 0.82% |
| 2025-12-30 | 4.29 | 4.22 | -0.07 | -1.63% | 4.20 | 4.29 | 182530 | 7722.63 | 1.27% |
| 2025-12-29 | 4.34 | 4.29 | -0.09 | -2.05% | 4.27 | 4.35 | 200547 | 8625.48 | 1.39% |
| 2025-12-26 | 4.45 | 4.38 | 0.00 | 0.00% | 4.36 | 4.47 | 219146 | 9633.19 | 1.52% |
| 2025-12-25 | 4.45 | 4.38 | -0.04 | -0.90% | 4.35 | 4.48 | 236305 | 10356.27 | 1.64% |
| 2025-12-24 | 4.31 | 4.42 | 0.08 | 1.84% | 4.29 | 4.47 | 441282 | 19422.22 | 3.06% |
| 2025-12-23 | 4.19 | 4.34 | 0.13 | 3.09% | 4.18 | 4.45 | 497433 | 21655.54 | 3.45% |
| 2025-12-22 | 4.22 | 4.21 | 0.01 | 0.24% | 4.17 | 4.24 | 132027 | 5560.06 | 0.92% |
| 2025-12-19 | 4.17 | 4.20 | 0.07 | 1.69% | 4.14 | 4.21 | 128777 | 5389.28 | 0.89% |
| 2025-12-18 | 4.09 | 4.13 | 0.04 | 0.98% | 4.08 | 4.16 | 99958 | 4135.10 | 0.69% |
| 2025-12-17 | 4.06 | 4.09 | 0.04 | 0.99% | 4.01 | 4.12 | 116889 | 4748.53 | 0.81% |
| 2025-12-16 | 4.12 | 4.05 | -0.08 | -1.94% | 4.04 | 4.13 | 107346 | 4365.81 | 0.75% |
| 2025-12-15 | 4.08 | 4.13 | 0.04 | 0.98% | 4.06 | 4.16 | 120402 | 4959.47 | 0.84% |
| 2025-12-12 | 4.10 | 4.09 | -0.01 | -0.24% | 4.08 | 4.14 | 137397 | 5649.29 | 0.95% |
| 2025-12-11 | 4.24 | 4.10 | -0.13 | -3.07% | 4.09 | 4.25 | 186272 | 7726.87 | 1.29% |
| 2025-12-10 | 4.22 | 4.23 | -0.01 | -0.24% | 4.20 | 4.25 | 115719 | 4886.86 | 0.80% |
| 2025-12-09 | 4.24 | 4.24 | 0.03 | 0.71% | 4.22 | 4.32 | 216636 | 9238.62 | 1.50% |
| 2025-12-08 | 4.25 | 4.21 | -0.04 | -0.94% | 4.20 | 4.27 | 159149 | 6731.50 | 1.10% |
| 2025-12-05 | 4.12 | 4.25 | 0.12 | 2.91% | 4.11 | 4.26 | 224966 | 9480.28 | 1.56% |
| 2025-12-04 | 4.18 | 4.13 | -0.07 | -1.67% | 4.10 | 4.20 | 172098 | 7117.87 | 1.19% |
| 2025-12-03 | 4.24 | 4.20 | -0.04 | -0.94% | 4.17 | 4.30 | 195687 | 8257.75 | 1.36% |
| 2025-12-02 | 4.23 | 4.24 | -0.01 | -0.24% | 4.16 | 4.25 | 154122 | 6488.47 | 1.07% |
| 2025-12-01 | 4.25 | 4.25 | 0.00 | 0.00% | 4.23 | 4.31 | 145279 | 6185.75 | 1.01% |
| 2025-11-28 | 4.24 | 4.25 | 0.02 | 0.47% | 4.20 | 4.27 | 106544 | 4515.53 | 0.74% |
| 2025-11-27 | 4.26 | 4.23 | -0.04 | -0.94% | 4.21 | 4.28 | 111511 | 4733.95 | 0.77% |
| 2025-11-26 | 4.29 | 4.27 | -0.02 | -0.47% | 4.26 | 4.36 | 141858 | 6115.63 | 0.98% |
| 2025-11-25 | 4.28 | 4.29 | 0.05 | 1.18% | 4.25 | 4.34 | 123263 | 5307.07 | 0.86% |
| 2025-11-24 | 4.27 | 4.24 | 0.03 | 0.71% | 4.21 | 4.27 | 126018 | 5343.83 | 0.87% |
| 2025-11-21 | 4.37 | 4.21 | -0.19 | -4.32% | 4.20 | 4.39 | 240656 | 10253.69 | 1.67% |
| 2025-11-20 | 4.42 | 4.40 | 0.00 | 0.00% | 4.37 | 4.45 | 153568 | 6770.34 | 1.07% |
| 2025-11-19 | 4.60 | 4.40 | -0.22 | -4.76% | 4.36 | 4.62 | 396015 | 17659.48 | 2.75% |
| 2025-11-18 | 4.66 | 4.62 | -0.04 | -0.86% | 4.58 | 4.71 | 347547 | 16150.78 | 2.41% |
| 2025-11-17 | 4.60 | 4.66 | 0.06 | 1.30% | 4.55 | 4.66 | 254819 | 11765.67 | 1.77% |
| 2025-11-14 | 4.64 | 4.60 | -0.04 | -0.86% | 4.60 | 4.69 | 244155 | 11315.81 | 1.69% |
| 2025-11-13 | 4.56 | 4.64 | 0.08 | 1.75% | 4.53 | 4.65 | 307749 | 14201.20 | 2.14% |
| 2025-11-12 | 4.59 | 4.56 | -0.02 | -0.44% | 4.53 | 4.60 | 172112 | 7851.02 | 1.19% |
| 2025-11-11 | 4.62 | 4.58 | -0.02 | -0.43% | 4.57 | 4.62 | 176195 | 8101.10 | 1.22% |
| 2025-11-10 | 4.55 | 4.60 | 0.06 | 1.32% | 4.52 | 4.61 | 268636 | 12316.33 | 1.86% |
| 2025-11-07 | 4.52 | 4.54 | 0.00 | 0.00% | 4.50 | 4.55 | 165862 | 7506.52 | 1.15% |
| 2025-11-06 | 4.58 | 4.54 | -0.04 | -0.87% | 4.53 | 4.59 | 177800 | 8096.52 | 1.23% |
| 2025-11-05 | 4.58 | 4.58 | -0.01 | -0.22% | 4.54 | 4.60 | 215402 | 9845.23 | 1.50% |
| 2025-11-04 | 4.48 | 4.59 | 0.10 | 2.23% | 4.46 | 4.60 | 429445 | 19543.01 | 2.98% |
| 2025-11-03 | 4.46 | 4.49 | 0.03 | 0.67% | 4.43 | 4.50 | 159221 | 7106.32 | 1.11% |
| 2025-10-31 | 4.41 | 4.46 | 0.05 | 1.13% | 4.40 | 4.47 | 172234 | 7641.75 | 1.20% |
| 2025-10-30 | 4.50 | 4.41 | -0.09 | -2.00% | 4.40 | 4.51 | 222934 | 9894.76 | 1.55% |
| 2025-10-29 | 4.58 | 4.50 | -0.08 | -1.75% | 4.46 | 4.59 | 238298 | 10723.67 | 1.65% |
| 2025-10-28 | 4.53 | 4.58 | 0.04 | 0.88% | 4.51 | 4.63 | 275986 | 12653.12 | 1.92% |
| 2025-10-27 | 4.46 | 4.54 | 0.09 | 2.02% | 4.44 | 4.64 | 329687 | 14920.09 | 2.29% |
| 2025-10-24 | 4.46 | 4.45 | -0.02 | -0.45% | 4.44 | 4.55 | 190308 | 8525.02 | 1.32% |
| 2025-10-23 | 4.43 | 4.47 | 0.06 | 1.36% | 4.41 | 4.48 | 143320 | 6364.18 | 0.99% |
| 2025-10-22 | 4.48 | 4.41 | -0.07 | -1.56% | 4.41 | 4.49 | 184017 | 8154.72 | 1.28% |
| 2025-10-21 | 4.45 | 4.48 | 0.04 | 0.90% | 4.36 | 4.51 | 241656 | 10767.06 | 1.68% |
| 2025-10-20 | 4.49 | 4.44 | 0.04 | 0.91% | 4.42 | 4.69 | 303582 | 13687.95 | 2.11% |
| 2025-10-17 | 4.64 | 4.40 | -0.27 | -5.78% | 4.39 | 4.66 | 469383 | 21114.48 | 3.26% |
| 2025-10-16 | 4.75 | 4.67 | -0.12 | -2.51% | 4.63 | 4.93 | 525632 | 25078.18 | 3.65% |
| 2025-10-15 | 4.72 | 4.79 | 0.07 | 1.48% | 4.69 | 4.83 | 479261 | 22822.82 | 3.33% |
| 2025-10-14 | 4.58 | 4.72 | 0.15 | 3.28% | 4.55 | 4.76 | 586610 | 27233.90 | 4.07% |
| 2025-10-13 | 4.50 | 4.57 | -0.08 | -1.72% | 4.45 | 4.59 | 329982 | 14951.42 | 2.29% |
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。
