| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-22 | 5.89 | 5.91 | 0.12 | 2.07% | 5.86 | 5.96 | 112663 | 6648.84 | 2.47% |
| 2025-04-21 | 5.70 | 5.79 | 0.06 | 1.05% | 5.66 | 5.81 | 65791 | 3788.30 | 1.44% |
| 2025-04-18 | 5.81 | 5.73 | -0.15 | -2.55% | 5.69 | 5.84 | 100131 | 5755.87 | 2.20% |
| 2025-04-17 | 5.68 | 5.88 | 0.14 | 2.44% | 5.66 | 5.93 | 155499 | 9044.25 | 3.41% |
| 2025-04-16 | 5.80 | 5.74 | -0.05 | -0.86% | 5.60 | 5.80 | 106195 | 6055.47 | 2.33% |
| 2025-04-15 | 5.72 | 5.79 | 0.04 | 0.70% | 5.64 | 5.84 | 137615 | 7910.34 | 3.02% |
| 2025-04-14 | 5.72 | 5.75 | 0.06 | 1.05% | 5.69 | 5.83 | 151972 | 8750.13 | 3.33% |
| 2025-04-11 | 5.91 | 5.69 | -0.34 | -5.64% | 5.68 | 6.01 | 305933 | 17789.29 | 6.71% |
| 2025-04-10 | 5.50 | 6.03 | 0.55 | 10.04% | 5.46 | 6.03 | 309443 | 18122.44 | 6.79% |
| 2025-04-09 | 5.09 | 5.48 | 0.32 | 6.20% | 4.89 | 5.60 | 197637 | 10380.94 | 4.34% |
| 2025-04-08 | 5.48 | 5.16 | -0.38 | -6.86% | 5.08 | 5.50 | 157637 | 8261.71 | 3.46% |
| 2025-04-07 | 5.84 | 5.54 | -0.61 | -9.92% | 5.54 | 5.84 | 100022 | 5618.65 | 2.19% |
| 2025-04-03 | 6.16 | 6.15 | -0.06 | -0.97% | 6.10 | 6.20 | 72923 | 4483.75 | 1.60% |
| 2025-04-02 | 6.10 | 6.21 | 0.11 | 1.80% | 6.05 | 6.23 | 92853 | 5743.25 | 2.04% |
| 2025-04-01 | 6.09 | 6.10 | 0.01 | 0.16% | 6.08 | 6.15 | 60176 | 3677.33 | 1.32% |
| 2025-03-31 | 6.09 | 6.09 | -0.06 | -0.98% | 6.03 | 6.17 | 90460 | 5506.55 | 1.98% |
| 2025-03-28 | 6.49 | 6.15 | -0.38 | -5.82% | 6.09 | 6.50 | 262007 | 16259.75 | 5.75% |
| 2025-03-27 | 6.55 | 6.53 | -0.06 | -0.91% | 6.49 | 6.63 | 68121 | 4462.01 | 1.49% |
| 2025-03-26 | 6.47 | 6.59 | 0.11 | 1.70% | 6.45 | 6.60 | 82425 | 5397.88 | 1.81% |
| 2025-03-25 | 6.46 | 6.48 | 0.02 | 0.31% | 6.37 | 6.50 | 86990 | 5606.20 | 1.91% |
| 2025-03-24 | 6.52 | 6.46 | -0.07 | -1.07% | 6.32 | 6.55 | 101373 | 6527.63 | 2.22% |
| 2025-03-21 | 6.54 | 6.53 | 0.00 | 0.00% | 6.49 | 6.63 | 120282 | 7880.75 | 2.64% |
| 2025-03-20 | 6.59 | 6.53 | -0.04 | -0.61% | 6.51 | 6.61 | 89555 | 5869.47 | 1.96% |
| 2025-03-19 | 6.58 | 6.57 | -0.05 | -0.76% | 6.53 | 6.60 | 81976 | 5379.67 | 1.80% |
| 2025-03-18 | 6.63 | 6.62 | 0.04 | 0.61% | 6.51 | 6.64 | 117588 | 7733.70 | 2.58% |
| 2025-03-17 | 6.67 | 6.58 | -0.11 | -1.64% | 6.56 | 6.70 | 181879 | 12025.71 | 3.99% |
| 2025-03-14 | 6.48 | 6.69 | 0.22 | 3.40% | 6.40 | 6.70 | 286368 | 18736.33 | 6.28% |
| 2025-03-13 | 6.30 | 6.47 | 0.15 | 2.37% | 6.29 | 6.80 | 268010 | 17467.18 | 5.88% |
| 2025-03-12 | 6.24 | 6.32 | 0.08 | 1.28% | 6.21 | 6.33 | 94041 | 5905.80 | 2.06% |
| 2025-03-11 | 6.20 | 6.24 | 0.01 | 0.16% | 6.14 | 6.24 | 54538 | 3376.41 | 1.20% |
| 2025-03-10 | 6.19 | 6.23 | 0.01 | 0.16% | 6.18 | 6.28 | 55210 | 3433.96 | 1.21% |
| 2025-03-07 | 6.20 | 6.22 | 0.01 | 0.16% | 6.19 | 6.28 | 54383 | 3388.72 | 1.19% |
| 2025-03-06 | 6.16 | 6.21 | 0.05 | 0.81% | 6.12 | 6.25 | 61482 | 3808.18 | 1.35% |
| 2025-03-05 | 6.22 | 6.16 | -0.07 | -1.12% | 6.08 | 6.23 | 68265 | 4182.57 | 1.50% |
| 2025-03-04 | 6.22 | 6.23 | 0.01 | 0.16% | 6.17 | 6.26 | 40850 | 2541.92 | 0.90% |
| 2025-03-03 | 6.22 | 6.22 | 0.03 | 0.48% | 6.18 | 6.29 | 74463 | 4646.76 | 1.63% |
| 2025-02-28 | 6.29 | 6.19 | -0.10 | -1.59% | 6.18 | 6.31 | 71622 | 4460.06 | 1.57% |
| 2025-02-27 | 6.24 | 6.29 | 0.05 | 0.80% | 6.18 | 6.30 | 85475 | 5341.03 | 1.88% |
| 2025-02-26 | 6.13 | 6.24 | 0.11 | 1.79% | 6.13 | 6.26 | 75816 | 4718.27 | 1.66% |
| 2025-02-25 | 6.10 | 6.13 | 0.01 | 0.16% | 6.05 | 6.25 | 79990 | 4928.83 | 1.75% |
| 2025-02-24 | 6.08 | 6.12 | 0.03 | 0.49% | 6.07 | 6.18 | 61895 | 3794.36 | 1.36% |
| 2025-02-21 | 6.18 | 6.09 | -0.08 | -1.30% | 6.07 | 6.19 | 62859 | 3834.09 | 1.38% |
| 2025-02-20 | 6.15 | 6.17 | 0.05 | 0.82% | 6.12 | 6.21 | 60018 | 3701.89 | 1.32% |
| 2025-02-19 | 6.08 | 6.12 | 0.07 | 1.16% | 6.06 | 6.13 | 39905 | 2437.08 | 0.88% |
| 2025-02-18 | 6.18 | 6.05 | -0.16 | -2.58% | 6.04 | 6.20 | 80652 | 4935.07 | 1.77% |
| 2025-02-17 | 6.14 | 6.21 | 0.06 | 0.98% | 6.13 | 6.24 | 59165 | 3660.76 | 1.30% |
| 2025-02-14 | 6.18 | 6.15 | -0.05 | -0.81% | 6.12 | 6.21 | 69984 | 4311.72 | 1.54% |
| 2025-02-13 | 6.27 | 6.20 | -0.06 | -0.96% | 6.19 | 6.28 | 69866 | 4346.34 | 1.53% |
| 2025-02-12 | 6.31 | 6.26 | -0.07 | -1.11% | 6.22 | 6.35 | 63710 | 3993.98 | 1.40% |
| 2025-02-11 | 6.30 | 6.33 | 0.04 | 0.64% | 6.22 | 6.33 | 71516 | 4486.54 | 1.57% |
| 2025-02-10 | 6.23 | 6.29 | 0.09 | 1.45% | 6.21 | 6.29 | 67828 | 4243.97 | 1.49% |
| 2025-02-07 | 6.16 | 6.20 | 0.01 | 0.16% | 6.16 | 6.30 | 77444 | 4824.17 | 1.70% |
| 2025-02-06 | 6.15 | 6.19 | 0.02 | 0.32% | 6.05 | 6.19 | 70446 | 4313.61 | 1.55% |
| 2025-02-05 | 6.22 | 6.17 | -0.05 | -0.80% | 6.14 | 6.28 | 67089 | 4152.23 | 1.47% |
| 2025-01-27 | 6.19 | 6.22 | 0.07 | 1.14% | 6.18 | 6.30 | 56753 | 3543.14 | 1.25% |
| 2025-01-24 | 6.14 | 6.15 | -0.01 | -0.16% | 6.10 | 6.18 | 59476 | 3649.21 | 1.30% |
| 2025-01-23 | 6.24 | 6.16 | -0.01 | -0.16% | 6.15 | 6.29 | 52415 | 3261.53 | 1.15% |
| 2025-01-22 | 6.26 | 6.17 | -0.09 | -1.44% | 6.12 | 6.26 | 58144 | 3599.13 | 1.28% |
| 2025-01-21 | 6.32 | 6.26 | -0.06 | -0.95% | 6.18 | 6.37 | 75504 | 4718.15 | 1.66% |
| 2025-01-20 | 6.38 | 6.32 | -0.06 | -0.94% | 6.28 | 6.42 | 109812 | 6963.16 | 2.41% |
| 2025-01-17 | 6.29 | 6.38 | 0.14 | 2.24% | 6.20 | 6.52 | 170228 | 10879.97 | 3.73% |
| 2025-01-16 | 6.08 | 6.24 | 0.19 | 3.14% | 6.05 | 6.30 | 152725 | 9497.60 | 3.35% |
| 2025-01-15 | 6.01 | 6.05 | 0.05 | 0.83% | 5.99 | 6.15 | 73749 | 4472.92 | 1.62% |
| 2025-01-14 | 5.85 | 6.00 | 0.18 | 3.09% | 5.84 | 6.03 | 79774 | 4762.49 | 1.75% |
| 2025-01-13 | 5.75 | 5.82 | 0.01 | 0.17% | 5.63 | 5.85 | 67090 | 3856.28 | 1.47% |
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。
