| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.58 | 6.67 | 0.08 | 1.21% | 6.54 | 6.69 | 71159 | 4707.74 | 1.56% |
| 2026-03-24 | 6.39 | 6.59 | 0.33 | 5.27% | 6.31 | 6.60 | 119015 | 7690.65 | 2.61% |
| 2026-03-23 | 6.62 | 6.26 | -0.43 | -6.43% | 6.21 | 6.62 | 116513 | 7465.82 | 2.56% |
| 2026-03-20 | 6.86 | 6.69 | -0.16 | -2.34% | 6.68 | 6.93 | 76629 | 5195.12 | 1.68% |
| 2026-03-19 | 7.01 | 6.85 | -0.21 | -2.97% | 6.83 | 7.03 | 98062 | 6765.92 | 2.15% |
| 2026-03-18 | 6.99 | 7.06 | 0.07 | 1.00% | 6.93 | 7.07 | 49444 | 3461.18 | 1.08% |
| 2026-03-17 | 7.11 | 6.99 | -0.10 | -1.41% | 6.98 | 7.16 | 69837 | 4949.75 | 1.53% |
| 2026-03-16 | 7.00 | 7.09 | 0.07 | 1.00% | 6.99 | 7.11 | 71240 | 5031.62 | 1.56% |
| 2026-03-13 | 7.01 | 7.02 | -0.01 | -0.14% | 7.00 | 7.12 | 57660 | 4073.19 | 1.27% |
| 2026-03-12 | 7.09 | 7.03 | -0.06 | -0.85% | 7.02 | 7.10 | 50276 | 3548.36 | 1.10% |
| 2026-03-11 | 7.21 | 7.09 | -0.12 | -1.66% | 7.02 | 7.21 | 94930 | 6727.50 | 2.08% |
| 2026-03-10 | 7.10 | 7.21 | 0.15 | 2.12% | 7.09 | 7.21 | 90443 | 6479.32 | 1.98% |
| 2026-03-09 | 7.10 | 7.06 | -0.07 | -0.98% | 7.02 | 7.18 | 102896 | 7293.95 | 2.26% |
| 2026-03-06 | 6.92 | 7.13 | 0.17 | 2.44% | 6.92 | 7.14 | 128553 | 9068.14 | 2.82% |
| 2026-03-05 | 6.82 | 6.96 | 0.26 | 3.88% | 6.71 | 7.21 | 166002 | 11613.32 | 3.64% |
| 2026-03-04 | 6.76 | 6.70 | -0.12 | -1.76% | 6.65 | 6.79 | 100341 | 6745.28 | 2.20% |
| 2026-03-03 | 6.89 | 6.82 | -0.10 | -1.45% | 6.81 | 7.01 | 111234 | 7679.04 | 2.44% |
| 2026-03-02 | 7.10 | 6.92 | -0.32 | -4.42% | 6.89 | 7.15 | 153611 | 10726.10 | 3.37% |
| 2026-02-27 | 7.21 | 7.24 | -0.01 | -0.14% | 7.21 | 7.27 | 73002 | 5286.71 | 1.60% |
| 2026-02-26 | 7.41 | 7.25 | -0.12 | -1.63% | 7.21 | 7.41 | 98174 | 7138.77 | 2.15% |
| 2026-02-25 | 7.45 | 7.37 | -0.08 | -1.07% | 7.33 | 7.46 | 83801 | 6201.78 | 1.84% |
| 2026-02-24 | 7.35 | 7.45 | 0.16 | 2.19% | 7.31 | 7.47 | 96763 | 7168.54 | 2.12% |
| 2026-02-13 | 7.30 | 7.29 | -0.01 | -0.14% | 7.20 | 7.41 | 113549 | 8291.23 | 2.49% |
| 2026-02-12 | 7.48 | 7.30 | -0.21 | -2.80% | 7.28 | 7.51 | 114280 | 8402.73 | 2.51% |
| 2026-02-11 | 7.46 | 7.51 | 0.05 | 0.67% | 7.39 | 7.62 | 102466 | 7700.58 | 2.25% |
| 2026-02-10 | 7.44 | 7.46 | 0.04 | 0.54% | 7.36 | 7.54 | 124209 | 9285.26 | 2.73% |
| 2026-02-09 | 7.55 | 7.42 | -0.08 | -1.07% | 7.38 | 7.55 | 170399 | 12647.57 | 3.74% |
| 2026-02-06 | 7.46 | 7.50 | -0.01 | -0.13% | 7.40 | 7.67 | 178959 | 13515.55 | 3.93% |
| 2026-02-05 | 7.44 | 7.51 | 0.08 | 1.08% | 7.39 | 7.62 | 178807 | 13461.08 | 3.92% |
| 2026-02-04 | 7.44 | 7.43 | 0.07 | 0.95% | 7.35 | 7.55 | 171084 | 12746.74 | 3.75% |
| 2026-02-03 | 7.33 | 7.36 | 0.09 | 1.24% | 7.25 | 7.39 | 139602 | 10235.16 | 3.06% |
| 2026-02-02 | 7.15 | 7.27 | 0.06 | 0.83% | 7.14 | 7.47 | 191039 | 14036.13 | 4.19% |
| 2026-01-30 | 7.09 | 7.21 | 0.06 | 0.84% | 7.08 | 7.24 | 130025 | 9320.33 | 2.85% |
| 2026-01-29 | 7.10 | 7.15 | 0.05 | 0.70% | 7.05 | 7.22 | 105501 | 7535.98 | 2.31% |
| 2026-01-28 | 7.12 | 7.10 | -0.01 | -0.14% | 7.06 | 7.18 | 84908 | 6040.12 | 1.86% |
| 2026-01-27 | 7.21 | 7.11 | -0.12 | -1.66% | 7.04 | 7.23 | 118194 | 8397.61 | 2.59% |
| 2026-01-26 | 7.25 | 7.23 | -0.02 | -0.28% | 7.15 | 7.29 | 111693 | 8055.23 | 2.45% |
| 2026-01-23 | 7.31 | 7.25 | -0.02 | -0.28% | 7.16 | 7.32 | 119693 | 8638.19 | 2.63% |
| 2026-01-22 | 7.18 | 7.27 | 0.09 | 1.25% | 7.13 | 7.28 | 150811 | 10897.59 | 3.31% |
| 2026-01-21 | 7.09 | 7.18 | 0.06 | 0.84% | 7.03 | 7.19 | 106629 | 7617.11 | 2.34% |
| 2026-01-20 | 7.10 | 7.12 | 0.02 | 0.28% | 7.05 | 7.18 | 122030 | 8692.45 | 2.68% |
| 2026-01-19 | 6.92 | 7.10 | 0.19 | 2.75% | 6.89 | 7.10 | 136285 | 9591.02 | 2.99% |
| 2026-01-16 | 6.92 | 6.91 | 0.02 | 0.29% | 6.87 | 6.98 | 84166 | 5815.72 | 1.85% |
| 2026-01-15 | 6.92 | 6.89 | -0.07 | -1.01% | 6.85 | 6.95 | 94216 | 6498.45 | 2.07% |
| 2026-01-14 | 7.05 | 6.96 | -0.05 | -0.71% | 6.86 | 7.07 | 138280 | 9659.70 | 3.03% |
| 2026-01-13 | 7.08 | 7.01 | -0.07 | -0.99% | 6.99 | 7.18 | 141760 | 10048.79 | 3.11% |
| 2026-01-12 | 6.94 | 7.08 | 0.14 | 2.02% | 6.89 | 7.13 | 167441 | 11787.25 | 3.67% |
| 2026-01-09 | 6.90 | 6.94 | 0.06 | 0.87% | 6.82 | 6.96 | 134372 | 9257.95 | 2.95% |
| 2026-01-08 | 6.77 | 6.88 | 0.12 | 1.78% | 6.74 | 6.91 | 143609 | 9802.69 | 3.15% |
| 2026-01-07 | 6.95 | 6.76 | -0.24 | -3.43% | 6.75 | 6.99 | 250214 | 17064.46 | 5.49% |
| 2026-01-06 | 6.91 | 7.00 | 0.09 | 1.30% | 6.87 | 7.15 | 154556 | 10862.65 | 3.39% |
| 2026-01-05 | 6.99 | 6.91 | -0.10 | -1.43% | 6.89 | 7.01 | 149868 | 10399.38 | 3.29% |
| 2025-12-31 | 6.96 | 7.01 | 0.04 | 0.57% | 6.85 | 7.07 | 138660 | 9659.91 | 3.04% |
| 2025-12-30 | 7.00 | 6.97 | -0.05 | -0.71% | 6.86 | 7.06 | 95942 | 6683.61 | 2.10% |
| 2025-12-29 | 7.06 | 7.02 | -0.04 | -0.57% | 6.95 | 7.09 | 106864 | 7488.62 | 2.34% |
| 2025-12-26 | 7.19 | 7.06 | -0.17 | -2.35% | 7.05 | 7.20 | 133158 | 9457.81 | 2.92% |
| 2025-12-25 | 7.16 | 7.23 | 0.08 | 1.12% | 7.09 | 7.25 | 134921 | 9689.02 | 2.96% |
| 2025-12-24 | 7.07 | 7.15 | 0.08 | 1.13% | 6.99 | 7.27 | 122359 | 8736.79 | 2.68% |
| 2025-12-23 | 7.12 | 7.07 | -0.05 | -0.70% | 7.02 | 7.18 | 126048 | 8935.93 | 2.77% |
| 2025-12-22 | 7.25 | 7.12 | -0.14 | -1.93% | 7.10 | 7.27 | 133188 | 9511.91 | 2.92% |
| 2025-12-19 | 7.17 | 7.26 | 0.13 | 1.82% | 7.06 | 7.28 | 185710 | 13376.38 | 4.07% |
| 2025-12-18 | 6.91 | 7.13 | 0.15 | 2.15% | 6.91 | 7.22 | 197139 | 14053.30 | 4.33% |
| 2025-12-17 | 6.88 | 6.98 | 0.08 | 1.16% | 6.78 | 7.14 | 183255 | 12725.99 | 4.02% |
| 2025-12-16 | 7.08 | 6.90 | -0.21 | -2.95% | 6.89 | 7.18 | 169390 | 11834.63 | 3.72% |
| 2025-12-15 | 7.00 | 7.11 | 0.11 | 1.57% | 6.85 | 7.15 | 184256 | 12973.84 | 4.04% |
| 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% |
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。
