| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.10 | 7.54 | 0.54 | 7.71% | 7.10 | 7.60 | 238367 | 17441.99 | 4.70% |
| 2026-03-23 | 7.39 | 7.00 | -0.43 | -5.79% | 6.90 | 7.39 | 258585 | 18412.09 | 5.10% |
| 2026-03-20 | 7.71 | 7.43 | -0.26 | -3.38% | 7.41 | 7.77 | 181405 | 13741.03 | 3.57% |
| 2026-03-19 | 7.91 | 7.69 | -0.32 | -4.00% | 7.62 | 7.99 | 179894 | 14000.60 | 3.54% |
| 2026-03-18 | 7.85 | 8.01 | 0.22 | 2.82% | 7.76 | 8.06 | 160174 | 12717.00 | 3.16% |
| 2026-03-17 | 8.02 | 7.79 | -0.20 | -2.50% | 7.78 | 8.08 | 151048 | 11886.92 | 2.98% |
| 2026-03-16 | 7.76 | 7.99 | 0.12 | 1.52% | 7.70 | 8.03 | 166664 | 13173.47 | 3.28% |
| 2026-03-13 | 7.91 | 7.87 | -0.01 | -0.13% | 7.81 | 8.03 | 134730 | 10663.89 | 2.65% |
| 2026-03-12 | 8.09 | 7.88 | -0.19 | -2.35% | 7.80 | 8.10 | 201391 | 15908.99 | 3.97% |
| 2026-03-11 | 8.19 | 8.07 | 0.03 | 0.37% | 7.98 | 8.20 | 282251 | 22780.43 | 5.56% |
| 2026-03-10 | 7.58 | 8.04 | 0.46 | 6.07% | 7.58 | 8.14 | 368620 | 29230.32 | 7.26% |
| 2026-03-09 | 7.47 | 7.58 | 0.07 | 0.93% | 7.27 | 7.63 | 220300 | 16400.03 | 4.34% |
| 2026-03-06 | 7.37 | 7.51 | 0.14 | 1.90% | 7.31 | 7.54 | 194036 | 14525.09 | 3.82% |
| 2026-03-05 | 7.40 | 7.37 | 0.04 | 0.55% | 7.30 | 7.54 | 220216 | 16258.67 | 4.34% |
| 2026-03-04 | 7.00 | 7.33 | 0.27 | 3.82% | 6.98 | 7.35 | 250585 | 18110.94 | 4.94% |
| 2026-03-03 | 7.14 | 7.06 | -0.08 | -1.12% | 7.05 | 7.27 | 172595 | 12317.77 | 3.40% |
| 2026-03-02 | 7.28 | 7.14 | -0.19 | -2.59% | 7.12 | 7.34 | 190996 | 13737.95 | 3.76% |
| 2026-02-27 | 7.23 | 7.33 | 0.10 | 1.38% | 7.22 | 7.38 | 139440 | 10188.11 | 2.75% |
| 2026-02-26 | 7.21 | 7.23 | 0.04 | 0.56% | 7.18 | 7.27 | 111654 | 8058.06 | 2.20% |
| 2026-02-25 | 7.25 | 7.19 | -0.05 | -0.69% | 7.17 | 7.27 | 125295 | 9033.32 | 2.47% |
| 2026-02-24 | 7.18 | 7.24 | 0.12 | 1.69% | 7.09 | 7.29 | 153005 | 11049.47 | 3.01% |
| 2026-02-13 | 6.97 | 7.12 | 0.14 | 2.01% | 6.96 | 7.40 | 307378 | 22202.36 | 6.06% |
| 2026-02-12 | 7.08 | 6.98 | -0.06 | -0.85% | 6.96 | 7.18 | 125248 | 8786.04 | 2.47% |
| 2026-02-11 | 7.15 | 7.04 | -0.14 | -1.95% | 7.03 | 7.18 | 107567 | 7637.92 | 2.12% |
| 2026-02-10 | 7.09 | 7.18 | 0.13 | 1.84% | 7.01 | 7.22 | 165762 | 11850.36 | 3.27% |
| 2026-02-09 | 6.93 | 7.05 | 0.11 | 1.59% | 6.93 | 7.12 | 146249 | 10304.14 | 2.88% |
| 2026-02-06 | 7.15 | 6.94 | 0.01 | 0.14% | 6.93 | 7.20 | 179058 | 12643.30 | 3.53% |
| 2026-02-05 | 6.93 | 6.93 | -0.03 | -0.43% | 6.91 | 7.08 | 118921 | 8310.61 | 2.34% |
| 2026-02-04 | 6.95 | 6.96 | 0.02 | 0.29% | 6.86 | 6.96 | 92024 | 6365.64 | 1.81% |
| 2026-02-03 | 6.92 | 6.94 | 0.08 | 1.17% | 6.83 | 6.98 | 99083 | 6823.23 | 1.95% |
| 2026-02-02 | 6.95 | 6.86 | -0.08 | -1.15% | 6.85 | 7.12 | 148674 | 10406.52 | 2.93% |
| 2026-01-30 | 6.92 | 6.94 | 0.04 | 0.58% | 6.88 | 7.04 | 97000 | 6735.64 | 1.91% |
| 2026-01-29 | 7.07 | 6.90 | -0.20 | -2.82% | 6.88 | 7.20 | 206503 | 14477.51 | 4.07% |
| 2026-01-28 | 7.35 | 7.10 | -0.24 | -3.27% | 7.08 | 7.48 | 262651 | 18907.96 | 5.18% |
| 2026-01-27 | 7.30 | 7.34 | 0.02 | 0.27% | 7.03 | 7.46 | 341796 | 24891.07 | 6.74% |
| 2026-01-26 | 7.25 | 7.32 | 0.10 | 1.39% | 7.09 | 7.34 | 258383 | 18681.88 | 5.09% |
| 2026-01-23 | 7.10 | 7.22 | 0.14 | 1.98% | 7.07 | 7.23 | 179659 | 12871.77 | 3.54% |
| 2026-01-22 | 7.12 | 7.08 | 0.03 | 0.43% | 7.05 | 7.16 | 143556 | 10198.88 | 2.83% |
| 2026-01-21 | 7.02 | 7.05 | 0.02 | 0.28% | 6.92 | 7.12 | 105376 | 7413.00 | 2.08% |
| 2026-01-20 | 7.09 | 7.03 | -0.10 | -1.40% | 6.99 | 7.33 | 149320 | 10608.42 | 2.94% |
| 2026-01-19 | 7.06 | 7.13 | 0.07 | 0.99% | 7.00 | 7.15 | 98973 | 7035.13 | 1.95% |
| 2026-01-16 | 7.13 | 7.06 | -0.06 | -0.84% | 7.03 | 7.18 | 112945 | 8006.14 | 2.23% |
| 2026-01-15 | 7.20 | 7.12 | -0.16 | -2.20% | 7.10 | 7.25 | 119911 | 8577.12 | 2.36% |
| 2026-01-14 | 7.37 | 7.28 | -0.10 | -1.36% | 7.09 | 7.41 | 254278 | 18516.18 | 5.01% |
| 2026-01-13 | 7.25 | 7.38 | 0.11 | 1.51% | 7.18 | 7.45 | 227034 | 16726.06 | 4.47% |
| 2026-01-12 | 7.40 | 7.27 | -0.08 | -1.09% | 7.25 | 7.41 | 149506 | 10882.90 | 2.95% |
| 2026-01-09 | 7.35 | 7.35 | 0.01 | 0.14% | 7.23 | 7.37 | 164860 | 12033.71 | 3.25% |
| 2026-01-08 | 7.10 | 7.34 | 0.25 | 3.53% | 7.08 | 7.53 | 240925 | 17710.20 | 4.75% |
| 2026-01-07 | 7.13 | 7.09 | -0.06 | -0.84% | 7.00 | 7.19 | 130259 | 9234.47 | 2.57% |
| 2026-01-06 | 7.10 | 7.15 | 0.04 | 0.56% | 7.06 | 7.17 | 124758 | 8871.43 | 2.46% |
| 2026-01-05 | 7.07 | 7.11 | 0.08 | 1.14% | 7.01 | 7.13 | 107626 | 7611.49 | 2.12% |
| 2025-12-31 | 7.09 | 7.03 | -0.02 | -0.28% | 7.00 | 7.12 | 108490 | 7638.46 | 2.14% |
| 2025-12-30 | 7.20 | 7.05 | -0.18 | -2.49% | 7.02 | 7.24 | 188456 | 13408.07 | 3.71% |
| 2025-12-29 | 7.34 | 7.23 | -0.12 | -1.63% | 7.21 | 7.37 | 103412 | 7496.28 | 2.04% |
| 2025-12-26 | 7.34 | 7.35 | -0.03 | -0.41% | 7.30 | 7.41 | 114266 | 8394.32 | 2.25% |
| 2025-12-25 | 7.28 | 7.38 | 0.10 | 1.37% | 7.19 | 7.47 | 158546 | 11611.31 | 3.12% |
| 2025-12-24 | 7.32 | 7.28 | 0.00 | 0.00% | 7.14 | 7.32 | 166856 | 12071.34 | 3.29% |
| 2025-12-23 | 7.44 | 7.28 | -0.12 | -1.62% | 7.27 | 7.46 | 186742 | 13686.39 | 3.68% |
| 2025-12-22 | 7.94 | 7.40 | -0.53 | -6.68% | 7.37 | 7.97 | 332793 | 24971.34 | 6.56% |
| 2025-12-19 | 7.72 | 7.93 | 0.29 | 3.80% | 7.63 | 7.97 | 360868 | 28223.22 | 7.11% |
| 2025-12-18 | 7.61 | 7.64 | 0.24 | 3.24% | 7.48 | 7.94 | 556454 | 42734.25 | 10.97% |
| 2025-12-17 | 6.74 | 7.40 | 0.67 | 9.96% | 6.65 | 7.40 | 261384 | 18587.70 | 5.15% |
| 2025-12-16 | 6.95 | 6.73 | -0.20 | -2.89% | 6.71 | 6.95 | 94553 | 6422.67 | 1.86% |
| 2025-12-15 | 6.87 | 6.93 | 0.01 | 0.14% | 6.82 | 6.99 | 78878 | 5459.25 | 1.55% |
| 2025-12-12 | 6.97 | 6.92 | -0.09 | -1.28% | 6.75 | 7.01 | 135996 | 9383.12 | 2.68% |
| 2025-12-11 | 7.12 | 7.01 | -0.10 | -1.41% | 6.97 | 7.13 | 88437 | 6213.09 | 1.74% |
| 2025-12-10 | 7.11 | 7.11 | -0.01 | -0.14% | 6.97 | 7.13 | 122344 | 8621.89 | 2.41% |
| 2025-12-09 | 7.38 | 7.12 | -0.25 | -3.39% | 7.09 | 7.40 | 122988 | 8850.17 | 2.42% |
| 2025-12-08 | 7.36 | 7.37 | 0.11 | 1.52% | 7.28 | 7.45 | 103229 | 7581.93 | 2.03% |
| 2025-12-05 | 7.41 | 7.26 | -0.11 | -1.49% | 7.18 | 7.41 | 117488 | 8516.51 | 2.32% |
| 2025-12-04 | 7.40 | 7.37 | 0.00 | 0.00% | 7.27 | 7.47 | 131860 | 9728.15 | 2.60% |
| 2025-12-03 | 7.41 | 7.37 | 0.03 | 0.41% | 7.25 | 7.45 | 155896 | 11436.32 | 3.07% |
| 2025-12-02 | 7.40 | 7.34 | -0.08 | -1.08% | 7.32 | 7.42 | 100112 | 7364.44 | 1.97% |
| 2025-12-01 | 7.52 | 7.42 | -0.13 | -1.72% | 7.38 | 7.64 | 137007 | 10226.65 | 2.70% |
| 2025-11-28 | 7.49 | 7.55 | 0.04 | 0.53% | 7.42 | 7.55 | 153665 | 11520.75 | 3.03% |
| 2025-11-27 | 7.41 | 7.51 | 0.04 | 0.54% | 7.34 | 7.58 | 228122 | 17049.29 | 4.50% |
| 2025-11-26 | 7.34 | 7.47 | 0.13 | 1.77% | 7.34 | 7.58 | 290591 | 21738.11 | 5.73% |
| 2025-11-25 | 6.95 | 7.34 | 0.42 | 6.07% | 6.92 | 7.45 | 358931 | 26091.49 | 7.07% |
| 2025-11-24 | 7.05 | 6.92 | 0.22 | 3.28% | 6.86 | 7.06 | 241379 | 16751.41 | 4.76% |
| 2025-11-21 | 6.93 | 6.70 | -0.30 | -4.29% | 6.63 | 7.05 | 276945 | 18963.13 | 5.46% |
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。
