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