| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 7.11 | 7.14 | -0.01 | -0.14% | 7.07 | 7.17 | 56630 | 4031.93 | 1.12% |
| 2025-04-02 | 7.22 | 7.15 | -0.08 | -1.11% | 7.12 | 7.25 | 57939 | 4159.11 | 1.14% |
| 2025-04-01 | 7.15 | 7.23 | 0.12 | 1.69% | 7.11 | 7.30 | 79673 | 5763.14 | 1.57% |
| 2025-03-31 | 7.25 | 7.11 | -0.14 | -1.93% | 7.07 | 7.25 | 73144 | 5212.75 | 1.44% |
| 2025-03-28 | 7.42 | 7.25 | -0.17 | -2.29% | 7.22 | 7.47 | 89820 | 6605.58 | 1.77% |
| 2025-03-27 | 7.43 | 7.42 | -0.02 | -0.27% | 7.35 | 7.49 | 66067 | 4897.42 | 1.30% |
| 2025-03-26 | 7.47 | 7.44 | -0.04 | -0.53% | 7.35 | 7.52 | 112810 | 8393.83 | 2.22% |
| 2025-03-25 | 7.33 | 7.48 | 0.14 | 1.91% | 7.30 | 7.53 | 171846 | 12827.73 | 3.39% |
| 2025-03-24 | 7.22 | 7.34 | 0.07 | 0.96% | 7.14 | 7.35 | 126537 | 9160.31 | 2.49% |
| 2025-03-21 | 7.53 | 7.27 | -0.15 | -2.02% | 7.20 | 7.59 | 151974 | 11185.16 | 2.99% |
| 2025-03-20 | 7.31 | 7.42 | 0.10 | 1.37% | 7.28 | 7.46 | 135833 | 10051.85 | 2.68% |
| 2025-03-19 | 7.17 | 7.32 | 0.12 | 1.67% | 7.17 | 7.42 | 167967 | 12322.80 | 3.31% |
| 2025-03-18 | 7.23 | 7.20 | -0.01 | -0.14% | 7.15 | 7.27 | 71557 | 5148.53 | 1.41% |
| 2025-03-17 | 7.19 | 7.21 | 0.01 | 0.14% | 7.16 | 7.24 | 59402 | 4275.83 | 1.17% |
| 2025-03-14 | 7.09 | 7.20 | 0.07 | 0.98% | 7.09 | 7.20 | 61176 | 4380.89 | 1.21% |
| 2025-03-13 | 7.18 | 7.13 | -0.06 | -0.83% | 7.06 | 7.18 | 59502 | 4225.89 | 1.17% |
| 2025-03-12 | 7.20 | 7.19 | -0.01 | -0.14% | 7.18 | 7.30 | 65770 | 4745.29 | 1.30% |
| 2025-03-11 | 7.16 | 7.20 | 0.01 | 0.14% | 7.11 | 7.23 | 71148 | 5087.78 | 1.40% |
| 2025-03-10 | 7.18 | 7.19 | 0.04 | 0.56% | 7.13 | 7.25 | 61469 | 4420.55 | 1.21% |
| 2025-03-07 | 7.27 | 7.15 | -0.13 | -1.79% | 7.12 | 7.29 | 83336 | 5983.20 | 1.64% |
| 2025-03-06 | 7.35 | 7.28 | -0.10 | -1.36% | 7.24 | 7.37 | 108641 | 7907.54 | 2.14% |
| 2025-03-05 | 7.32 | 7.38 | 0.15 | 2.07% | 7.21 | 7.49 | 151185 | 11134.12 | 2.98% |
| 2025-03-04 | 7.10 | 7.23 | 0.09 | 1.26% | 7.04 | 7.23 | 73107 | 5229.47 | 1.44% |
| 2025-03-03 | 7.08 | 7.14 | 0.05 | 0.71% | 7.03 | 7.16 | 81595 | 5801.44 | 1.61% |
| 2025-02-28 | 7.23 | 7.09 | -0.16 | -2.21% | 7.05 | 7.24 | 94044 | 6699.14 | 1.85% |
| 2025-02-27 | 7.18 | 7.25 | 0.08 | 1.12% | 7.07 | 7.25 | 120400 | 8636.63 | 2.37% |
| 2025-02-26 | 7.18 | 7.17 | -0.04 | -0.55% | 7.07 | 7.35 | 202954 | 14591.01 | 4.00% |
| 2025-02-25 | 7.35 | 7.21 | -0.17 | -2.30% | 7.18 | 7.35 | 97785 | 7090.02 | 1.93% |
| 2025-02-24 | 7.34 | 7.38 | 0.04 | 0.54% | 7.30 | 7.47 | 103565 | 7645.70 | 2.04% |
| 2025-02-21 | 7.50 | 7.34 | -0.12 | -1.61% | 7.20 | 7.50 | 142528 | 10400.66 | 2.81% |
| 2025-02-20 | 7.57 | 7.46 | -0.08 | -1.06% | 7.43 | 7.62 | 107269 | 8047.31 | 2.11% |
| 2025-02-19 | 7.51 | 7.54 | 0.08 | 1.07% | 7.39 | 7.55 | 131453 | 9844.50 | 2.59% |
| 2025-02-18 | 7.72 | 7.46 | -0.25 | -3.24% | 7.46 | 7.79 | 296096 | 22653.43 | 5.83% |
| 2025-02-17 | 7.03 | 7.71 | 0.70 | 9.99% | 7.02 | 7.71 | 427705 | 32378.04 | 8.43% |
| 2025-02-14 | 7.04 | 7.01 | -0.03 | -0.43% | 6.99 | 7.10 | 67374 | 4741.04 | 1.33% |
| 2025-02-13 | 7.09 | 7.04 | -0.05 | -0.71% | 7.03 | 7.11 | 52384 | 3704.19 | 1.03% |
| 2025-02-12 | 7.06 | 7.09 | 0.00 | 0.00% | 7.03 | 7.13 | 52502 | 3714.83 | 1.03% |
| 2025-02-11 | 7.29 | 7.09 | -0.13 | -1.80% | 7.05 | 7.29 | 71291 | 5055.88 | 1.40% |
| 2025-02-10 | 7.08 | 7.22 | 0.17 | 2.41% | 7.07 | 7.28 | 96463 | 6941.78 | 1.90% |
| 2025-02-07 | 7.05 | 7.05 | 0.03 | 0.43% | 7.00 | 7.15 | 74209 | 5249.39 | 1.46% |
| 2025-02-06 | 7.04 | 7.02 | -0.02 | -0.28% | 6.87 | 7.06 | 80061 | 5583.46 | 1.58% |
| 2025-02-05 | 6.89 | 7.04 | 0.16 | 2.33% | 6.89 | 7.10 | 71363 | 4988.29 | 1.41% |
| 2025-01-27 | 6.83 | 6.88 | 0.05 | 0.73% | 6.83 | 7.03 | 81121 | 5627.33 | 1.60% |
| 2025-01-24 | 6.83 | 6.83 | 0.00 | 0.00% | 6.75 | 6.88 | 65693 | 4475.07 | 1.29% |
| 2025-01-23 | 6.86 | 6.83 | 0.03 | 0.44% | 6.82 | 7.01 | 62484 | 4316.89 | 1.23% |
| 2025-01-22 | 6.92 | 6.80 | -0.12 | -1.73% | 6.78 | 6.92 | 51616 | 3531.78 | 1.02% |
| 2025-01-21 | 7.00 | 6.92 | -0.06 | -0.86% | 6.84 | 7.04 | 57989 | 4012.18 | 1.14% |
| 2025-01-20 | 6.97 | 6.98 | 0.02 | 0.29% | 6.88 | 7.15 | 80701 | 5675.83 | 1.59% |
| 2025-01-17 | 6.97 | 6.96 | 0.03 | 0.43% | 6.93 | 7.17 | 70708 | 4966.14 | 1.39% |
| 2025-01-16 | 7.05 | 6.93 | -0.05 | -0.72% | 6.90 | 7.07 | 63674 | 4444.04 | 1.25% |
| 2025-01-15 | 7.25 | 6.98 | -0.19 | -2.65% | 6.95 | 7.25 | 82178 | 5789.06 | 1.62% |
| 2025-01-14 | 6.93 | 7.17 | 0.27 | 3.91% | 6.90 | 7.17 | 98430 | 6967.15 | 1.94% |
| 2025-01-13 | 7.05 | 6.90 | -0.15 | -2.13% | 6.81 | 7.06 | 104515 | 7216.29 | 2.06% |
| 2025-01-10 | 6.85 | 7.05 | 0.24 | 3.52% | 6.77 | 7.30 | 179871 | 12726.61 | 3.54% |
| 2025-01-09 | 6.78 | 6.81 | -0.02 | -0.29% | 6.76 | 6.89 | 46978 | 3204.83 | 0.93% |
| 2025-01-08 | 6.86 | 6.83 | -0.07 | -1.01% | 6.62 | 6.91 | 88822 | 6025.89 | 1.75% |
| 2025-01-07 | 6.98 | 6.90 | -0.07 | -1.00% | 6.74 | 6.98 | 111464 | 7632.80 | 2.20% |
| 2025-01-06 | 6.82 | 6.97 | 0.10 | 1.46% | 6.80 | 7.04 | 141075 | 9761.38 | 2.78% |
| 2025-01-03 | 7.29 | 6.87 | -0.29 | -4.05% | 6.85 | 7.29 | 130919 | 9185.17 | 2.58% |
| 2025-01-02 | 7.20 | 7.16 | -0.16 | -2.19% | 7.11 | 7.60 | 184898 | 13576.93 | 3.64% |
| 2024-12-31 | 7.23 | 7.32 | 0.09 | 1.24% | 7.19 | 7.50 | 143748 | 10530.81 | 2.83% |
| 2024-12-30 | 7.08 | 7.23 | 0.21 | 2.99% | 6.95 | 7.38 | 173686 | 12544.21 | 3.42% |
| 2024-12-27 | 6.75 | 7.02 | 0.28 | 4.15% | 6.67 | 7.09 | 179631 | 12501.89 | 3.54% |
| 2024-12-26 | 6.70 | 6.74 | 0.03 | 0.45% | 6.66 | 6.81 | 103719 | 6991.10 | 2.04% |
| 2024-12-25 | 7.00 | 6.71 | -0.28 | -4.01% | 6.64 | 7.04 | 146421 | 9909.21 | 2.89% |
| 2024-12-24 | 6.98 | 6.99 | 0.10 | 1.45% | 6.76 | 7.01 | 140555 | 9699.23 | 2.77% |
| 2024-12-23 | 7.21 | 6.89 | -0.35 | -4.83% | 6.85 | 7.23 | 226642 | 15783.66 | 4.47% |
| 2024-12-20 | 7.30 | 7.24 | -0.11 | -1.50% | 7.11 | 7.42 | 292690 | 21182.32 | 5.77% |
| 2024-12-19 | 8.19 | 7.35 | -0.82 | -10.04% | 7.35 | 8.24 | 474624 | 36021.50 | 9.35% |
| 2024-12-18 | 8.38 | 8.17 | -0.28 | -3.31% | 8.10 | 8.60 | 172940 | 14398.19 | 3.41% |
| 2024-12-17 | 8.61 | 8.45 | -0.16 | -1.86% | 8.40 | 8.84 | 137675 | 11853.35 | 2.71% |
| 2024-12-16 | 9.13 | 8.61 | -0.35 | -3.91% | 8.42 | 9.30 | 304964 | 27122.63 | 6.01% |
| 2024-12-13 | 9.21 | 8.96 | -0.24 | -2.61% | 8.85 | 9.21 | 196152 | 17613.85 | 3.86% |
| 2024-12-12 | 8.76 | 9.20 | 0.45 | 5.14% | 8.76 | 9.25 | 266080 | 24076.87 | 5.24% |
| 2024-12-11 | 8.69 | 8.75 | 0.09 | 1.04% | 8.60 | 8.92 | 123870 | 10856.29 | 2.44% |
| 2024-12-10 | 8.90 | 8.66 | 0.02 | 0.23% | 8.60 | 8.90 | 145693 | 12678.83 | 2.87% |
| 2024-12-09 | 8.12 | 8.64 | 0.52 | 6.40% | 8.11 | 8.83 | 281995 | 24105.07 | 5.56% |
| 2024-12-06 | 8.04 | 8.12 | 0.08 | 1.00% | 8.04 | 8.26 | 110596 | 9013.14 | 2.18% |
| 2024-12-05 | 8.04 | 8.04 | -0.03 | -0.37% | 7.98 | 8.13 | 87692 | 7062.56 | 1.73% |
| 2024-12-04 | 8.34 | 8.07 | -0.31 | -3.70% | 7.98 | 8.36 | 200806 | 16345.97 | 3.96% |
嘉应制药(002198)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。
