| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
