| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 4.71 | 4.65 | -0.04 | -0.85% | 4.64 | 4.76 | 425832 | 19996.03 | 2.96% |
| 2025-10-09 | 4.54 | 4.69 | 0.15 | 3.30% | 4.53 | 4.70 | 473182 | 21939.45 | 3.28% |
| 2025-09-30 | 4.60 | 4.54 | -0.02 | -0.44% | 4.47 | 4.60 | 270368 | 12207.55 | 1.88% |
| 2025-09-29 | 4.55 | 4.56 | 0.00 | 0.00% | 4.42 | 4.60 | 346751 | 15666.81 | 2.41% |
| 2025-09-26 | 4.56 | 4.56 | -0.03 | -0.65% | 4.50 | 4.59 | 307146 | 13964.27 | 2.13% |
| 2025-09-25 | 4.45 | 4.59 | 0.14 | 3.15% | 4.43 | 4.63 | 614799 | 28013.70 | 4.27% |
| 2025-09-24 | 4.41 | 4.45 | 0.03 | 0.68% | 4.37 | 4.47 | 200622 | 8874.91 | 1.39% |
| 2025-09-23 | 4.46 | 4.42 | -0.11 | -2.43% | 4.31 | 4.50 | 322183 | 14153.61 | 2.24% |
| 2025-09-22 | 4.40 | 4.53 | 0.09 | 2.03% | 4.35 | 4.64 | 455857 | 20537.60 | 3.16% |
| 2025-09-19 | 4.55 | 4.44 | -0.14 | -3.06% | 4.38 | 4.56 | 464580 | 20661.50 | 3.23% |
| 2025-09-18 | 4.50 | 4.58 | 0.08 | 1.78% | 4.46 | 4.59 | 625662 | 28438.30 | 4.34% |
| 2025-09-17 | 4.48 | 4.50 | 0.03 | 0.67% | 4.42 | 4.53 | 284815 | 12784.63 | 1.98% |
| 2025-09-16 | 4.47 | 4.47 | -0.01 | -0.22% | 4.41 | 4.47 | 200327 | 8899.34 | 1.39% |
| 2025-09-15 | 4.43 | 4.48 | 0.05 | 1.13% | 4.41 | 4.51 | 264050 | 11780.16 | 1.83% |
| 2025-09-12 | 4.54 | 4.43 | -0.11 | -2.42% | 4.42 | 4.54 | 348645 | 15526.36 | 2.42% |
| 2025-09-11 | 4.49 | 4.54 | 0.05 | 1.11% | 4.42 | 4.54 | 343501 | 15410.20 | 2.38% |
| 2025-09-10 | 4.53 | 4.49 | -0.01 | -0.22% | 4.46 | 4.54 | 318029 | 14294.75 | 2.21% |
| 2025-09-09 | 4.35 | 4.50 | 0.13 | 2.97% | 4.35 | 4.53 | 501446 | 22409.19 | 3.48% |
| 2025-09-08 | 4.35 | 4.37 | 0.04 | 0.92% | 4.34 | 4.40 | 275541 | 12021.43 | 1.91% |
| 2025-09-05 | 4.26 | 4.33 | 0.07 | 1.64% | 4.22 | 4.33 | 286020 | 12248.11 | 1.99% |
| 2025-09-04 | 4.25 | 4.26 | -0.01 | -0.23% | 4.20 | 4.31 | 270193 | 11483.61 | 1.88% |
| 2025-09-03 | 4.34 | 4.27 | -0.06 | -1.39% | 4.25 | 4.35 | 215884 | 9265.49 | 1.50% |
| 2025-09-02 | 4.44 | 4.33 | -0.14 | -3.13% | 4.29 | 4.45 | 357572 | 15540.10 | 2.48% |
| 2025-09-01 | 4.40 | 4.47 | 0.08 | 1.82% | 4.36 | 4.47 | 360552 | 15966.92 | 2.50% |
| 2025-08-29 | 4.49 | 4.39 | -0.08 | -1.79% | 4.38 | 4.50 | 344926 | 15294.12 | 2.39% |
| 2025-08-28 | 4.46 | 4.47 | 0.03 | 0.68% | 4.36 | 4.54 | 505009 | 22459.49 | 3.51% |
| 2025-08-27 | 4.56 | 4.44 | -0.18 | -3.90% | 4.43 | 4.64 | 654742 | 29638.92 | 4.55% |
| 2025-08-26 | 4.46 | 4.62 | 0.03 | 0.65% | 4.35 | 4.71 | 1322781 | 60151.09 | 9.18% |
| 2025-08-25 | 4.20 | 4.59 | 0.42 | 10.07% | 4.19 | 4.59 | 948776 | 42519.26 | 6.59% |
| 2025-08-22 | 4.17 | 4.17 | 0.01 | 0.24% | 4.11 | 4.17 | 176453 | 7309.07 | 1.22% |
| 2025-08-21 | 4.17 | 4.16 | -0.01 | -0.24% | 4.14 | 4.19 | 189306 | 7880.20 | 1.31% |
| 2025-08-20 | 4.12 | 4.17 | 0.04 | 0.97% | 4.10 | 4.18 | 258971 | 10741.11 | 1.80% |
| 2025-08-19 | 4.08 | 4.13 | 0.04 | 0.98% | 4.07 | 4.13 | 229584 | 9413.43 | 1.59% |
| 2025-08-18 | 4.08 | 4.09 | 0.04 | 0.99% | 4.05 | 4.10 | 198973 | 8122.12 | 1.38% |
| 2025-08-15 | 4.03 | 4.05 | 0.02 | 0.50% | 4.03 | 4.07 | 126773 | 5130.66 | 0.88% |
| 2025-08-14 | 4.10 | 4.03 | -0.05 | -1.23% | 4.03 | 4.11 | 167230 | 6816.72 | 1.16% |
| 2025-08-13 | 4.09 | 4.08 | -0.01 | -0.24% | 4.06 | 4.10 | 113405 | 4622.38 | 0.79% |
| 2025-08-12 | 4.10 | 4.09 | 0.00 | 0.00% | 4.07 | 4.11 | 112196 | 4578.20 | 0.78% |
| 2025-08-11 | 4.04 | 4.09 | 0.06 | 1.49% | 4.02 | 4.10 | 220531 | 8978.90 | 1.53% |
| 2025-08-08 | 4.00 | 4.03 | 0.02 | 0.50% | 3.98 | 4.04 | 145391 | 5825.61 | 1.01% |
| 2025-08-07 | 4.03 | 4.01 | -0.02 | -0.50% | 3.99 | 4.03 | 98296 | 3939.25 | 0.68% |
| 2025-08-06 | 4.03 | 4.03 | 0.01 | 0.25% | 3.99 | 4.04 | 131690 | 5290.85 | 0.91% |
| 2025-08-05 | 4.00 | 4.02 | 0.02 | 0.50% | 4.00 | 4.03 | 115985 | 4656.65 | 0.80% |
| 2025-08-04 | 3.98 | 4.00 | 0.00 | 0.00% | 3.96 | 4.00 | 112558 | 4479.96 | 0.78% |
| 2025-08-01 | 3.96 | 4.00 | 0.03 | 0.76% | 3.96 | 4.02 | 156615 | 6259.82 | 1.09% |
| 2025-07-31 | 4.05 | 3.97 | -0.09 | -2.22% | 3.96 | 4.05 | 223067 | 8913.13 | 1.55% |
| 2025-07-30 | 4.07 | 4.06 | -0.01 | -0.25% | 4.02 | 4.09 | 186875 | 7583.02 | 1.30% |
| 2025-07-29 | 4.12 | 4.07 | -0.04 | -0.97% | 4.03 | 4.13 | 255485 | 10375.75 | 1.77% |
| 2025-07-28 | 4.03 | 4.11 | 0.07 | 1.73% | 4.00 | 4.18 | 441940 | 18050.86 | 3.07% |
| 2025-07-25 | 4.05 | 4.04 | 0.01 | 0.25% | 4.02 | 4.08 | 223501 | 9049.08 | 1.55% |
| 2025-07-24 | 3.98 | 4.03 | 0.05 | 1.26% | 3.97 | 4.03 | 165368 | 6620.88 | 1.15% |
| 2025-07-23 | 4.02 | 3.98 | -0.04 | -1.00% | 3.97 | 4.03 | 184612 | 7390.14 | 1.28% |
| 2025-07-22 | 4.04 | 4.02 | -0.02 | -0.50% | 3.96 | 4.04 | 204144 | 8158.31 | 1.42% |
| 2025-07-21 | 3.98 | 4.04 | 0.06 | 1.51% | 3.98 | 4.04 | 187906 | 7552.94 | 1.30% |
| 2025-07-18 | 4.00 | 3.98 | -0.01 | -0.25% | 3.96 | 4.00 | 98093 | 3899.96 | 0.68% |
| 2025-07-17 | 4.01 | 3.99 | -0.01 | -0.25% | 3.97 | 4.02 | 106243 | 4241.56 | 0.74% |
| 2025-07-16 | 4.00 | 4.00 | 0.01 | 0.25% | 3.99 | 4.02 | 104435 | 4176.63 | 0.72% |
| 2025-07-15 | 4.06 | 3.99 | -0.08 | -1.97% | 3.95 | 4.06 | 228659 | 9131.96 | 1.59% |
| 2025-07-14 | 4.08 | 4.07 | 0.01 | 0.25% | 4.05 | 4.08 | 124357 | 5053.25 | 0.86% |
| 2025-07-11 | 4.10 | 4.06 | -0.04 | -0.98% | 4.05 | 4.12 | 174055 | 7089.66 | 1.21% |
| 2025-07-10 | 4.07 | 4.10 | 0.02 | 0.49% | 4.05 | 4.10 | 165154 | 6743.05 | 1.15% |
| 2025-07-09 | 4.09 | 4.08 | -0.01 | -0.24% | 4.06 | 4.11 | 156722 | 6388.33 | 1.09% |
| 2025-07-08 | 4.07 | 4.09 | 0.02 | 0.49% | 4.06 | 4.17 | 204544 | 8373.72 | 1.42% |
| 2025-07-07 | 4.03 | 4.07 | 0.03 | 0.74% | 4.02 | 4.13 | 220928 | 8979.73 | 1.53% |
| 2025-07-04 | 4.02 | 4.04 | 0.01 | 0.25% | 3.98 | 4.17 | 370390 | 15050.02 | 2.57% |
| 2025-07-03 | 4.02 | 4.03 | 0.01 | 0.25% | 4.01 | 4.07 | 129437 | 5209.69 | 0.90% |
| 2025-07-02 | 4.04 | 4.02 | -0.02 | -0.50% | 4.00 | 4.04 | 141178 | 5671.85 | 0.98% |
| 2025-07-01 | 4.07 | 4.04 | -0.04 | -0.98% | 4.00 | 4.08 | 194851 | 7856.64 | 1.35% |
| 2025-06-30 | 4.03 | 4.08 | 0.03 | 0.74% | 3.97 | 4.09 | 206668 | 8355.71 | 1.43% |
| 2025-06-27 | 4.03 | 4.05 | 0.04 | 1.00% | 4.01 | 4.15 | 261640 | 10673.03 | 1.82% |
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。
