| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 6.53 | 6.51 | -0.01 | -0.15% | 6.47 | 6.62 | 109476 | 7159.88 | 2.40% |
| 2025-08-15 | 6.53 | 6.52 | -0.02 | -0.31% | 6.51 | 6.60 | 112391 | 7348.74 | 2.47% |
| 2025-08-14 | 6.64 | 6.54 | -0.11 | -1.65% | 6.53 | 6.67 | 88921 | 5863.45 | 1.95% |
| 2025-08-13 | 6.72 | 6.65 | -0.05 | -0.75% | 6.61 | 6.72 | 65882 | 4379.04 | 1.45% |
| 2025-08-12 | 6.72 | 6.70 | 0.02 | 0.30% | 6.66 | 6.73 | 59350 | 3976.10 | 1.30% |
| 2025-08-11 | 6.66 | 6.68 | 0.02 | 0.30% | 6.65 | 6.73 | 74727 | 4995.17 | 1.64% |
| 2025-08-08 | 6.65 | 6.66 | 0.03 | 0.45% | 6.59 | 6.69 | 75800 | 5035.95 | 1.66% |
| 2025-08-07 | 6.65 | 6.63 | -0.01 | -0.15% | 6.61 | 6.67 | 68078 | 4523.40 | 1.49% |
| 2025-08-06 | 6.62 | 6.64 | 0.05 | 0.76% | 6.57 | 6.67 | 67777 | 4483.20 | 1.49% |
| 2025-08-05 | 6.55 | 6.59 | 0.07 | 1.07% | 6.52 | 6.61 | 66078 | 4352.59 | 1.45% |
| 2025-08-04 | 6.42 | 6.52 | 0.06 | 0.93% | 6.37 | 6.54 | 65946 | 4274.13 | 1.45% |
| 2025-08-01 | 6.43 | 6.46 | 0.04 | 0.62% | 6.41 | 6.50 | 59370 | 3833.07 | 1.30% |
| 2025-07-31 | 6.52 | 6.42 | -0.13 | -1.98% | 6.40 | 6.56 | 77086 | 4980.03 | 1.69% |
| 2025-07-30 | 6.50 | 6.55 | 0.02 | 0.31% | 6.46 | 6.56 | 76342 | 4971.88 | 1.67% |
| 2025-07-29 | 6.60 | 6.53 | -0.06 | -0.91% | 6.47 | 6.61 | 76441 | 4981.36 | 1.68% |
| 2025-07-28 | 6.61 | 6.59 | -0.02 | -0.30% | 6.56 | 6.64 | 65582 | 4318.54 | 1.44% |
| 2025-07-25 | 6.61 | 6.61 | 0.00 | 0.00% | 6.58 | 6.64 | 60876 | 4023.86 | 1.34% |
| 2025-07-24 | 6.56 | 6.61 | 0.06 | 0.92% | 6.56 | 6.63 | 61759 | 4075.58 | 1.35% |
| 2025-07-23 | 6.58 | 6.55 | -0.03 | -0.46% | 6.54 | 6.65 | 72738 | 4788.30 | 1.60% |
| 2025-07-22 | 6.62 | 6.58 | -0.04 | -0.60% | 6.55 | 6.67 | 73197 | 4827.19 | 1.61% |
| 2025-07-21 | 6.57 | 6.62 | 0.04 | 0.61% | 6.55 | 6.65 | 69910 | 4627.24 | 1.53% |
| 2025-07-18 | 6.59 | 6.58 | 0.00 | 0.00% | 6.50 | 6.60 | 70368 | 4606.50 | 1.54% |
| 2025-07-17 | 6.60 | 6.58 | 0.00 | 0.00% | 6.52 | 6.65 | 91602 | 6019.65 | 2.01% |
| 2025-07-16 | 6.46 | 6.58 | 0.13 | 2.02% | 6.43 | 6.61 | 111907 | 7324.80 | 2.46% |
| 2025-07-15 | 6.52 | 6.45 | -0.06 | -0.92% | 6.37 | 6.52 | 74517 | 4796.15 | 1.63% |
| 2025-07-14 | 6.49 | 6.51 | 0.02 | 0.31% | 6.45 | 6.52 | 87514 | 5688.62 | 1.92% |
| 2025-07-11 | 6.46 | 6.49 | 0.00 | 0.00% | 6.40 | 6.50 | 63298 | 4094.17 | 1.39% |
| 2025-07-10 | 6.46 | 6.49 | 0.02 | 0.31% | 6.42 | 6.50 | 79750 | 5159.76 | 1.75% |
| 2025-07-09 | 6.47 | 6.47 | -0.01 | -0.15% | 6.45 | 6.52 | 57711 | 3740.22 | 1.27% |
| 2025-07-08 | 6.45 | 6.48 | 0.04 | 0.62% | 6.42 | 6.50 | 79119 | 5120.97 | 1.74% |
| 2025-07-07 | 6.37 | 6.44 | 0.05 | 0.78% | 6.36 | 6.45 | 52593 | 3374.48 | 1.15% |
| 2025-07-04 | 6.43 | 6.39 | -0.05 | -0.78% | 6.38 | 6.45 | 83260 | 5335.86 | 1.83% |
| 2025-07-03 | 6.45 | 6.44 | -0.02 | -0.31% | 6.41 | 6.47 | 68993 | 4442.67 | 1.51% |
| 2025-07-02 | 6.41 | 6.46 | 0.05 | 0.78% | 6.38 | 6.55 | 151678 | 9782.50 | 3.33% |
| 2025-07-01 | 6.47 | 6.41 | -0.06 | -0.93% | 6.36 | 6.47 | 116996 | 7498.72 | 2.57% |
| 2025-06-30 | 6.30 | 6.47 | 0.14 | 2.21% | 6.28 | 6.52 | 195758 | 12589.70 | 4.29% |
| 2025-06-27 | 6.27 | 6.33 | 0.04 | 0.64% | 6.27 | 6.42 | 85008 | 5389.37 | 1.87% |
| 2025-06-26 | 6.27 | 6.29 | 0.00 | 0.00% | 6.25 | 6.33 | 63290 | 3977.18 | 1.39% |
| 2025-06-25 | 6.21 | 6.29 | 0.09 | 1.45% | 6.18 | 6.30 | 84348 | 5277.71 | 1.85% |
| 2025-06-24 | 6.14 | 6.20 | 0.09 | 1.47% | 6.12 | 6.21 | 50610 | 3133.44 | 1.11% |
| 2025-06-23 | 6.00 | 6.11 | 0.07 | 1.16% | 5.97 | 6.16 | 50087 | 3051.72 | 1.10% |
| 2025-06-20 | 6.02 | 6.04 | 0.02 | 0.33% | 5.98 | 6.08 | 42047 | 2540.93 | 0.92% |
| 2025-06-19 | 6.15 | 6.02 | -0.13 | -2.11% | 6.00 | 6.16 | 79021 | 4784.47 | 1.73% |
| 2025-06-18 | 6.22 | 6.15 | -0.09 | -1.44% | 6.14 | 6.23 | 60492 | 3732.71 | 1.33% |
| 2025-06-17 | 6.26 | 6.24 | -0.01 | -0.16% | 6.21 | 6.30 | 47017 | 2934.17 | 1.03% |
| 2025-06-16 | 6.18 | 6.25 | 0.05 | 0.81% | 6.18 | 6.29 | 59475 | 3718.90 | 1.30% |
| 2025-06-13 | 6.32 | 6.20 | -0.15 | -2.36% | 6.19 | 6.32 | 85645 | 5339.69 | 1.88% |
| 2025-06-12 | 6.35 | 6.35 | -0.01 | -0.16% | 6.28 | 6.37 | 66070 | 4182.49 | 1.45% |
| 2025-06-11 | 6.31 | 6.36 | 0.03 | 0.47% | 6.30 | 6.40 | 82893 | 5266.28 | 1.82% |
| 2025-06-10 | 6.32 | 6.33 | 0.00 | 0.00% | 6.21 | 6.39 | 89448 | 5643.00 | 1.96% |
| 2025-06-09 | 6.29 | 6.33 | 0.07 | 1.12% | 6.27 | 6.34 | 69317 | 4375.89 | 1.52% |
| 2025-06-06 | 6.27 | 6.26 | -0.04 | -0.63% | 6.21 | 6.32 | 88535 | 5528.79 | 1.94% |
| 2025-06-05 | 6.37 | 6.30 | -0.07 | -1.10% | 6.27 | 6.44 | 108777 | 6901.18 | 2.39% |
| 2025-06-04 | 6.31 | 6.37 | 0.04 | 0.63% | 6.29 | 6.44 | 101632 | 6446.72 | 2.23% |
| 2025-06-03 | 6.18 | 6.33 | 0.15 | 2.43% | 6.15 | 6.34 | 109213 | 6863.74 | 2.40% |
| 2025-05-30 | 6.32 | 6.18 | -0.16 | -2.52% | 6.18 | 6.34 | 96584 | 6025.36 | 2.12% |
| 2025-05-29 | 6.32 | 6.34 | 0.00 | 0.00% | 6.26 | 6.38 | 134284 | 8496.15 | 2.95% |
| 2025-05-28 | 6.25 | 6.34 | 0.06 | 0.96% | 6.24 | 6.40 | 158577 | 10022.45 | 3.48% |
| 2025-05-27 | 6.22 | 6.28 | 0.07 | 1.13% | 6.17 | 6.30 | 104552 | 6547.17 | 2.29% |
| 2025-05-26 | 6.20 | 6.21 | 0.03 | 0.49% | 6.15 | 6.25 | 74539 | 4626.38 | 1.64% |
| 2025-05-23 | 6.31 | 6.18 | -0.12 | -1.90% | 6.16 | 6.35 | 125979 | 7866.23 | 2.76% |
| 2025-05-22 | 6.33 | 6.30 | -0.04 | -0.63% | 6.29 | 6.43 | 136739 | 8679.54 | 3.00% |
| 2025-05-21 | 6.45 | 6.34 | -0.15 | -2.31% | 6.32 | 6.49 | 202094 | 12877.15 | 4.43% |
| 2025-05-20 | 6.43 | 6.49 | 0.00 | 0.00% | 6.39 | 6.55 | 214466 | 13873.48 | 4.71% |
| 2025-05-19 | 6.44 | 6.49 | -0.05 | -0.76% | 6.33 | 6.49 | 251161 | 16148.72 | 5.51% |
| 2025-05-16 | 6.52 | 6.54 | -0.10 | -1.51% | 6.39 | 6.66 | 460438 | 29842.80 | 10.10% |
| 2025-05-15 | 6.68 | 6.64 | -0.10 | -1.48% | 6.57 | 7.00 | 701972 | 47481.12 | 15.40% |
| 2025-05-14 | 6.10 | 6.74 | 0.61 | 9.95% | 6.06 | 6.74 | 282646 | 18516.88 | 6.20% |
| 2025-05-13 | 6.21 | 6.13 | -0.08 | -1.29% | 6.11 | 6.29 | 141847 | 8784.99 | 3.11% |
| 2025-05-12 | 6.30 | 6.21 | 0.09 | 1.47% | 6.08 | 6.41 | 231263 | 14349.62 | 5.07% |
| 2025-05-09 | 6.07 | 6.12 | 0.05 | 0.82% | 6.07 | 6.22 | 144730 | 8889.73 | 3.18% |
| 2025-05-08 | 5.97 | 6.07 | 0.10 | 1.68% | 5.94 | 6.25 | 124253 | 7563.20 | 2.73% |
| 2025-05-07 | 5.93 | 5.97 | 0.07 | 1.19% | 5.91 | 6.05 | 95257 | 5695.23 | 2.09% |
| 2025-05-06 | 5.97 | 5.90 | 0.01 | 0.17% | 5.85 | 5.98 | 110926 | 6537.15 | 2.43% |
| 2025-04-30 | 6.00 | 5.89 | -0.04 | -0.67% | 5.89 | 6.03 | 122767 | 7307.14 | 2.69% |
| 2025-04-29 | 6.21 | 6.23 | -0.02 | -0.32% | 6.16 | 6.27 | 157579 | 9798.52 | 3.46% |
| 2025-04-28 | 6.33 | 6.25 | 0.13 | 2.12% | 6.18 | 6.45 | 269333 | 16995.28 | 5.91% |
| 2025-04-25 | 5.97 | 6.12 | 0.15 | 2.51% | 5.97 | 6.14 | 111000 | 6747.49 | 2.44% |
| 2025-04-24 | 5.95 | 5.97 | 0.02 | 0.34% | 5.88 | 6.00 | 82412 | 4916.37 | 1.81% |
| 2025-04-23 | 5.91 | 5.95 | 0.04 | 0.68% | 5.91 | 6.00 | 102024 | 6065.86 | 2.24% |
嘉欣丝绸(002404)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。
