| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 7.06 | 7.00 | -0.05 | -0.71% | 6.96 | 7.14 | 307462 | 21705.52 | 6.06% |
| 2025-11-19 | 7.26 | 7.05 | -0.54 | -7.11% | 7.00 | 7.38 | 549343 | 39030.44 | 10.82% |
| 2025-11-18 | 8.30 | 7.59 | -0.84 | -9.96% | 7.59 | 8.30 | 659175 | 51038.68 | 12.99% |
| 2025-11-17 | 8.41 | 8.43 | 0.77 | 10.05% | 8.23 | 8.43 | 390212 | 32861.57 | 7.69% |
| 2025-11-14 | 7.06 | 7.66 | 0.70 | 10.06% | 7.06 | 7.66 | 275460 | 20336.43 | 5.43% |
| 2025-11-13 | 6.91 | 6.96 | 0.02 | 0.29% | 6.86 | 6.99 | 112147 | 7760.70 | 2.21% |
| 2025-11-12 | 6.77 | 6.94 | 0.14 | 2.06% | 6.77 | 7.10 | 208455 | 14435.90 | 4.11% |
| 2025-11-11 | 6.76 | 6.80 | 0.03 | 0.44% | 6.69 | 6.87 | 116959 | 7936.61 | 2.30% |
| 2025-11-10 | 6.69 | 6.77 | 0.01 | 0.15% | 6.69 | 7.01 | 242255 | 16583.17 | 4.77% |
| 2025-11-07 | 6.56 | 6.76 | 0.20 | 3.05% | 6.53 | 6.81 | 138786 | 9253.91 | 2.73% |
| 2025-11-06 | 6.55 | 6.56 | -0.01 | -0.15% | 6.49 | 6.59 | 75023 | 4915.90 | 1.48% |
| 2025-11-05 | 6.53 | 6.57 | 0.03 | 0.46% | 6.45 | 6.60 | 79161 | 5189.55 | 1.56% |
| 2025-11-04 | 6.50 | 6.54 | 0.01 | 0.15% | 6.49 | 6.58 | 63441 | 4152.28 | 1.25% |
| 2025-11-03 | 6.58 | 6.53 | -0.01 | -0.15% | 6.50 | 6.58 | 51085 | 3337.81 | 1.01% |
| 2025-10-31 | 6.33 | 6.54 | 0.21 | 3.32% | 6.32 | 6.58 | 113385 | 7379.62 | 2.23% |
| 2025-10-30 | 6.43 | 6.33 | -0.10 | -1.56% | 6.31 | 6.45 | 65452 | 4164.72 | 1.29% |
| 2025-10-29 | 6.45 | 6.43 | -0.03 | -0.46% | 6.39 | 6.48 | 55294 | 3552.94 | 1.09% |
| 2025-10-28 | 6.46 | 6.46 | -0.01 | -0.15% | 6.43 | 6.52 | 43384 | 2809.70 | 0.85% |
| 2025-10-27 | 6.52 | 6.47 | -0.06 | -0.92% | 6.41 | 6.57 | 75775 | 4910.14 | 1.49% |
| 2025-10-24 | 6.49 | 6.53 | 0.04 | 0.62% | 6.40 | 6.60 | 122746 | 7995.02 | 2.42% |
| 2025-10-23 | 6.45 | 6.49 | 0.04 | 0.62% | 6.40 | 6.50 | 51435 | 3320.34 | 1.01% |
| 2025-10-22 | 6.44 | 6.45 | 0.00 | 0.00% | 6.43 | 6.50 | 47898 | 3097.52 | 0.94% |
| 2025-10-21 | 6.37 | 6.45 | 0.08 | 1.26% | 6.33 | 6.46 | 50726 | 3252.33 | 1.00% |
| 2025-10-20 | 6.44 | 6.37 | -0.03 | -0.47% | 6.29 | 6.46 | 62691 | 3992.46 | 1.24% |
| 2025-10-17 | 6.50 | 6.40 | -0.11 | -1.69% | 6.40 | 6.54 | 69149 | 4464.29 | 1.36% |
| 2025-10-16 | 6.57 | 6.51 | -0.06 | -0.91% | 6.48 | 6.60 | 78337 | 5121.38 | 1.54% |
| 2025-10-15 | 6.44 | 6.57 | 0.12 | 1.86% | 6.40 | 6.60 | 81761 | 5335.84 | 1.61% |
| 2025-10-14 | 6.49 | 6.45 | -0.02 | -0.31% | 6.43 | 6.54 | 77034 | 4991.73 | 1.52% |
| 2025-10-13 | 6.31 | 6.47 | 0.07 | 1.09% | 6.20 | 6.52 | 105471 | 6729.41 | 2.08% |
| 2025-10-10 | 6.17 | 6.40 | 0.19 | 3.06% | 6.15 | 6.44 | 110229 | 6944.16 | 2.17% |
| 2025-10-09 | 6.24 | 6.21 | 0.02 | 0.32% | 6.15 | 6.24 | 46442 | 2870.22 | 0.92% |
| 2025-09-30 | 6.19 | 6.19 | 0.00 | 0.00% | 6.14 | 6.21 | 45826 | 2830.88 | 0.90% |
| 2025-09-29 | 6.17 | 6.19 | 0.01 | 0.16% | 6.05 | 6.20 | 44523 | 2735.40 | 0.88% |
| 2025-09-26 | 6.17 | 6.18 | 0.01 | 0.16% | 6.10 | 6.23 | 39607 | 2445.63 | 0.78% |
| 2025-09-25 | 6.21 | 6.17 | -0.06 | -0.96% | 6.17 | 6.32 | 57778 | 3597.11 | 1.14% |
| 2025-09-24 | 6.13 | 6.23 | 0.10 | 1.63% | 6.08 | 6.24 | 50249 | 3117.19 | 0.99% |
| 2025-09-23 | 6.18 | 6.13 | -0.04 | -0.65% | 6.01 | 6.18 | 69309 | 4222.40 | 1.37% |
| 2025-09-22 | 6.19 | 6.17 | -0.04 | -0.64% | 6.15 | 6.27 | 45513 | 2813.68 | 0.90% |
| 2025-09-19 | 6.29 | 6.21 | -0.11 | -1.74% | 6.16 | 6.32 | 72849 | 4522.06 | 1.44% |
| 2025-09-18 | 6.44 | 6.32 | -0.10 | -1.56% | 6.28 | 6.44 | 89451 | 5689.29 | 1.76% |
| 2025-09-17 | 6.46 | 6.42 | -0.04 | -0.62% | 6.41 | 6.50 | 63218 | 4079.27 | 1.25% |
| 2025-09-16 | 6.47 | 6.46 | 0.02 | 0.31% | 6.41 | 6.47 | 48994 | 3156.67 | 0.97% |
| 2025-09-15 | 6.45 | 6.44 | -0.01 | -0.16% | 6.39 | 6.45 | 49087 | 3147.60 | 0.97% |
| 2025-09-12 | 6.48 | 6.45 | -0.03 | -0.46% | 6.44 | 6.51 | 55324 | 3577.29 | 1.09% |
| 2025-09-11 | 6.49 | 6.48 | -0.01 | -0.15% | 6.37 | 6.49 | 63761 | 4094.99 | 1.26% |
| 2025-09-10 | 6.49 | 6.49 | -0.01 | -0.15% | 6.45 | 6.53 | 50343 | 3261.59 | 0.99% |
| 2025-09-09 | 6.47 | 6.50 | 0.04 | 0.62% | 6.39 | 6.61 | 134068 | 8705.59 | 2.64% |
| 2025-09-08 | 6.38 | 6.46 | 0.09 | 1.41% | 6.36 | 6.47 | 65430 | 4204.36 | 1.29% |
| 2025-09-05 | 6.35 | 6.37 | 0.03 | 0.47% | 6.25 | 6.38 | 61207 | 3865.55 | 1.21% |
| 2025-09-04 | 6.27 | 6.34 | 0.07 | 1.12% | 6.24 | 6.40 | 73742 | 4673.10 | 1.45% |
| 2025-09-03 | 6.39 | 6.27 | -0.12 | -1.88% | 6.25 | 6.41 | 62744 | 3969.68 | 1.24% |
| 2025-09-02 | 6.44 | 6.39 | -0.02 | -0.31% | 6.28 | 6.45 | 66116 | 4198.05 | 1.30% |
| 2025-09-01 | 6.32 | 6.41 | 0.09 | 1.42% | 6.23 | 6.49 | 94451 | 6024.33 | 1.86% |
| 2025-08-29 | 6.37 | 6.32 | -0.01 | -0.16% | 6.30 | 6.40 | 66421 | 4212.60 | 1.31% |
| 2025-08-28 | 6.45 | 6.33 | -0.11 | -1.71% | 6.16 | 6.49 | 150683 | 9514.73 | 2.97% |
| 2025-08-27 | 6.71 | 6.44 | -0.26 | -3.88% | 6.43 | 6.72 | 210062 | 13778.70 | 4.14% |
| 2025-08-26 | 6.74 | 6.70 | -0.06 | -0.89% | 6.62 | 6.76 | 123865 | 8278.89 | 2.44% |
| 2025-08-25 | 6.73 | 6.76 | 0.03 | 0.45% | 6.66 | 6.79 | 122633 | 8248.28 | 2.42% |
| 2025-08-22 | 6.75 | 6.73 | -0.03 | -0.44% | 6.65 | 6.75 | 83655 | 5603.88 | 1.65% |
| 2025-08-21 | 6.78 | 6.76 | 0.00 | 0.00% | 6.73 | 6.84 | 102188 | 6920.62 | 2.01% |
| 2025-08-20 | 6.73 | 6.76 | 0.04 | 0.60% | 6.69 | 6.80 | 94920 | 6398.11 | 1.87% |
| 2025-08-19 | 6.58 | 6.72 | 0.13 | 1.97% | 6.56 | 6.84 | 163549 | 11028.71 | 3.22% |
| 2025-08-18 | 6.71 | 6.59 | -0.11 | -1.64% | 6.50 | 6.76 | 203705 | 13533.52 | 4.01% |
| 2025-08-15 | 6.67 | 6.70 | 0.02 | 0.30% | 6.65 | 6.72 | 72607 | 4852.69 | 1.43% |
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。
