| 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 | 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% |
| 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% |
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。
