| 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 | 7.03 | 7.00 | -0.06 | -0.85% | 6.93 | 7.36 | 230792 | 16460.56 | 5.06% |
| 2025-12-11 | 7.33 | 7.06 | -0.33 | -4.47% | 7.02 | 7.36 | 212221 | 15164.08 | 4.66% |
| 2025-12-10 | 7.29 | 7.39 | 0.10 | 1.37% | 7.22 | 7.43 | 276706 | 20305.12 | 6.07% |
| 2025-12-09 | 7.25 | 7.29 | 0.19 | 2.68% | 7.14 | 7.54 | 387292 | 28360.95 | 8.50% |
| 2025-12-08 | 6.91 | 7.10 | 0.20 | 2.90% | 6.86 | 7.20 | 255986 | 18047.88 | 5.62% |
| 2025-12-05 | 6.81 | 6.90 | 0.07 | 1.02% | 6.75 | 6.91 | 112442 | 7691.60 | 2.47% |
| 2025-12-04 | 6.93 | 6.83 | -0.10 | -1.44% | 6.82 | 6.95 | 128600 | 8836.69 | 2.82% |
| 2025-12-03 | 6.99 | 6.93 | -0.07 | -1.00% | 6.85 | 7.03 | 139522 | 9660.77 | 3.06% |
| 2025-12-02 | 6.94 | 7.00 | 0.05 | 0.72% | 6.84 | 7.02 | 155707 | 10839.46 | 3.42% |
| 2025-12-01 | 6.97 | 6.95 | 0.01 | 0.14% | 6.91 | 7.02 | 161485 | 11229.56 | 3.54% |
| 2025-11-28 | 6.85 | 6.94 | 0.11 | 1.61% | 6.73 | 6.95 | 194733 | 13367.26 | 4.27% |
| 2025-11-27 | 6.89 | 6.83 | -0.06 | -0.87% | 6.81 | 7.02 | 242417 | 16661.99 | 5.32% |
| 2025-11-26 | 6.75 | 6.89 | 0.11 | 1.62% | 6.71 | 6.97 | 338112 | 23192.92 | 7.42% |
| 2025-11-25 | 6.99 | 6.78 | -0.17 | -2.45% | 6.77 | 7.04 | 355706 | 24319.26 | 7.80% |
| 2025-11-24 | 7.34 | 6.95 | -0.13 | -1.84% | 6.84 | 7.39 | 469409 | 32970.42 | 10.30% |
| 2025-11-21 | 7.51 | 7.08 | -0.62 | -8.05% | 7.01 | 7.68 | 660565 | 47911.94 | 14.49% |
| 2025-11-20 | 7.51 | 7.70 | -0.04 | -0.52% | 7.51 | 8.00 | 840090 | 65053.54 | 18.43% |
| 2025-11-19 | 8.00 | 7.74 | 0.11 | 1.44% | 7.62 | 8.39 | 1073152 | 85457.03 | 23.55% |
| 2025-11-18 | 7.15 | 7.63 | 0.69 | 9.94% | 7.11 | 7.63 | 209300 | 15679.23 | 4.59% |
| 2025-11-17 | 6.97 | 6.94 | -0.06 | -0.86% | 6.88 | 6.99 | 98077 | 6798.14 | 2.15% |
| 2025-11-14 | 6.83 | 7.00 | 0.15 | 2.19% | 6.83 | 7.20 | 177395 | 12463.68 | 3.89% |
| 2025-11-13 | 6.81 | 6.85 | 0.01 | 0.15% | 6.76 | 6.87 | 74812 | 5096.19 | 1.64% |
| 2025-11-12 | 6.84 | 6.84 | -0.01 | -0.15% | 6.79 | 6.90 | 65397 | 4473.40 | 1.43% |
| 2025-11-11 | 6.84 | 6.85 | 0.00 | 0.00% | 6.75 | 6.88 | 72868 | 4976.57 | 1.60% |
| 2025-11-10 | 6.76 | 6.85 | 0.10 | 1.48% | 6.65 | 6.87 | 88271 | 5999.56 | 1.94% |
| 2025-11-07 | 6.77 | 6.75 | -0.02 | -0.30% | 6.70 | 6.79 | 61231 | 4129.11 | 1.34% |
| 2025-11-06 | 6.72 | 6.77 | 0.03 | 0.45% | 6.64 | 6.78 | 88728 | 5976.45 | 1.95% |
| 2025-11-05 | 6.69 | 6.74 | 0.05 | 0.75% | 6.63 | 6.78 | 91284 | 6140.59 | 2.00% |
| 2025-11-04 | 6.64 | 6.69 | 0.06 | 0.90% | 6.58 | 6.71 | 80682 | 5375.44 | 1.77% |
| 2025-11-03 | 6.59 | 6.63 | 0.07 | 1.07% | 6.57 | 6.65 | 77289 | 5116.18 | 1.70% |
| 2025-10-31 | 6.54 | 6.56 | 0.07 | 1.08% | 6.50 | 6.59 | 71915 | 4709.99 | 1.58% |
| 2025-10-30 | 6.54 | 6.49 | 0.00 | 0.00% | 6.48 | 6.58 | 60746 | 3965.36 | 1.33% |
| 2025-10-29 | 6.62 | 6.49 | -0.08 | -1.22% | 6.41 | 6.62 | 78354 | 5072.31 | 1.72% |
| 2025-10-28 | 6.55 | 6.57 | -0.01 | -0.15% | 6.51 | 6.61 | 63804 | 4190.55 | 1.40% |
| 2025-10-27 | 6.61 | 6.58 | -0.03 | -0.45% | 6.46 | 6.65 | 93877 | 6146.67 | 2.06% |
| 2025-10-24 | 6.62 | 6.61 | -0.03 | -0.45% | 6.60 | 6.67 | 86276 | 5714.55 | 1.89% |
| 2025-10-23 | 6.54 | 6.64 | 0.10 | 1.53% | 6.50 | 6.65 | 115357 | 7605.69 | 2.53% |
| 2025-10-22 | 6.46 | 6.54 | 0.07 | 1.08% | 6.44 | 6.59 | 98857 | 6473.62 | 2.17% |
| 2025-10-21 | 6.35 | 6.47 | 0.14 | 2.21% | 6.32 | 6.48 | 89598 | 5752.05 | 1.97% |
| 2025-10-20 | 6.33 | 6.33 | 0.03 | 0.48% | 6.26 | 6.38 | 53249 | 3362.59 | 1.17% |
| 2025-10-17 | 6.35 | 6.30 | -0.04 | -0.63% | 6.28 | 6.42 | 67277 | 4274.58 | 1.48% |
| 2025-10-16 | 6.38 | 6.34 | -0.06 | -0.94% | 6.31 | 6.43 | 75477 | 4801.82 | 1.66% |
| 2025-10-15 | 6.24 | 6.40 | 0.16 | 2.56% | 6.22 | 6.42 | 105699 | 6721.40 | 2.32% |
| 2025-10-14 | 6.21 | 6.24 | 0.04 | 0.65% | 6.20 | 6.31 | 87186 | 5457.12 | 1.91% |
| 2025-10-13 | 6.07 | 6.20 | -0.04 | -0.64% | 6.02 | 6.20 | 82966 | 5089.22 | 1.82% |
| 2025-10-10 | 6.15 | 6.24 | 0.09 | 1.46% | 6.14 | 6.28 | 122580 | 7637.46 | 2.69% |
| 2025-10-09 | 6.23 | 6.15 | -0.04 | -0.65% | 6.13 | 6.23 | 78512 | 4835.44 | 1.72% |
| 2025-09-30 | 6.29 | 6.19 | -0.07 | -1.12% | 6.19 | 6.29 | 70054 | 4359.30 | 1.54% |
| 2025-09-29 | 6.36 | 6.26 | -0.10 | -1.57% | 6.20 | 6.36 | 87968 | 5510.07 | 1.93% |
| 2025-09-26 | 6.22 | 6.36 | 0.13 | 2.09% | 6.18 | 6.40 | 118359 | 7505.70 | 2.60% |
| 2025-09-25 | 6.35 | 6.23 | -0.12 | -1.89% | 6.19 | 6.40 | 94118 | 5914.06 | 2.06% |
| 2025-09-24 | 6.22 | 6.35 | 0.07 | 1.11% | 6.20 | 6.36 | 82705 | 5220.33 | 1.81% |
| 2025-09-23 | 6.43 | 6.28 | -0.04 | -0.63% | 6.16 | 6.45 | 91380 | 5740.65 | 2.00% |
| 2025-09-22 | 6.36 | 6.32 | -0.04 | -0.63% | 6.25 | 6.37 | 68928 | 4334.46 | 1.51% |
| 2025-09-19 | 6.45 | 6.36 | -0.12 | -1.85% | 6.33 | 6.49 | 91448 | 5833.74 | 2.01% |
| 2025-09-18 | 6.46 | 6.48 | 0.03 | 0.47% | 6.42 | 6.56 | 117189 | 7598.76 | 2.57% |
| 2025-09-17 | 6.50 | 6.45 | -0.06 | -0.92% | 6.43 | 6.52 | 56941 | 3683.11 | 1.25% |
| 2025-09-16 | 6.42 | 6.51 | 0.12 | 1.88% | 6.39 | 6.53 | 99294 | 6432.67 | 2.18% |
| 2025-09-15 | 6.41 | 6.39 | -0.03 | -0.47% | 6.38 | 6.47 | 48964 | 3137.28 | 1.07% |
| 2025-09-12 | 6.47 | 6.42 | -0.04 | -0.62% | 6.39 | 6.48 | 52302 | 3362.07 | 1.15% |
| 2025-09-11 | 6.44 | 6.46 | 0.03 | 0.47% | 6.35 | 6.47 | 65003 | 4161.95 | 1.43% |
| 2025-09-10 | 6.45 | 6.43 | -0.01 | -0.16% | 6.41 | 6.49 | 42922 | 2764.51 | 0.94% |
| 2025-09-09 | 6.49 | 6.44 | -0.04 | -0.62% | 6.41 | 6.50 | 52437 | 3378.16 | 1.15% |
| 2025-09-08 | 6.46 | 6.48 | 0.02 | 0.31% | 6.46 | 6.53 | 60718 | 3936.94 | 1.33% |
| 2025-09-05 | 6.45 | 6.46 | 0.03 | 0.47% | 6.33 | 6.47 | 79842 | 5124.00 | 1.75% |
| 2025-09-04 | 6.29 | 6.43 | 0.13 | 2.06% | 6.27 | 6.49 | 114424 | 7334.20 | 2.51% |
| 2025-09-03 | 6.43 | 6.30 | -0.13 | -2.02% | 6.26 | 6.45 | 65638 | 4163.97 | 1.44% |
| 2025-09-02 | 6.41 | 6.43 | 0.02 | 0.31% | 6.31 | 6.45 | 81393 | 5192.04 | 1.79% |
| 2025-09-01 | 6.40 | 6.41 | 0.00 | 0.00% | 6.39 | 6.48 | 76066 | 4891.97 | 1.67% |
| 2025-08-29 | 6.42 | 6.41 | -0.07 | -1.08% | 6.36 | 6.45 | 101796 | 6521.01 | 2.23% |
| 2025-08-28 | 6.55 | 6.48 | -0.08 | -1.22% | 6.27 | 6.63 | 149650 | 9639.62 | 3.28% |
| 2025-08-27 | 6.76 | 6.56 | -0.19 | -2.81% | 6.55 | 6.77 | 123166 | 8214.72 | 2.70% |
| 2025-08-26 | 6.62 | 6.75 | 0.14 | 2.12% | 6.55 | 6.76 | 143096 | 9595.63 | 3.14% |
| 2025-08-25 | 6.62 | 6.61 | -0.02 | -0.30% | 6.58 | 6.66 | 104060 | 6875.15 | 2.28% |
| 2025-08-22 | 6.67 | 6.63 | -0.06 | -0.90% | 6.57 | 6.71 | 98007 | 6484.33 | 2.15% |
| 2025-08-21 | 6.65 | 6.69 | 0.02 | 0.30% | 6.63 | 6.73 | 85148 | 5685.74 | 1.87% |
| 2025-08-20 | 6.55 | 6.67 | 0.11 | 1.68% | 6.53 | 6.69 | 111969 | 7421.27 | 2.46% |
| 2025-08-19 | 6.50 | 6.56 | 0.05 | 0.77% | 6.45 | 6.60 | 95652 | 6262.20 | 2.10% |
| 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% |
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。
