| 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 | 15.23 | 15.15 | -0.14 | -0.92% | 15.14 | 15.96 | 112456 | 17351.57 | 3.86% |
| 2025-12-11 | 15.63 | 15.29 | -0.52 | -3.29% | 15.23 | 15.76 | 78100 | 12062.60 | 2.68% |
| 2025-12-10 | 14.83 | 15.81 | 0.98 | 6.61% | 14.76 | 16.03 | 153149 | 23713.83 | 5.25% |
| 2025-12-09 | 15.10 | 14.83 | -0.29 | -1.92% | 14.76 | 15.23 | 59568 | 8891.63 | 2.04% |
| 2025-12-08 | 15.41 | 15.12 | -0.28 | -1.82% | 15.00 | 15.59 | 80010 | 12101.57 | 2.75% |
| 2025-12-05 | 15.36 | 15.40 | 0.00 | 0.00% | 14.96 | 15.42 | 62639 | 9513.20 | 2.15% |
| 2025-12-04 | 15.43 | 15.40 | -0.08 | -0.52% | 15.25 | 15.55 | 48254 | 7422.19 | 1.66% |
| 2025-12-03 | 15.55 | 15.48 | -0.14 | -0.90% | 15.42 | 15.80 | 69314 | 10785.53 | 2.38% |
| 2025-12-02 | 15.74 | 15.62 | -0.24 | -1.51% | 15.52 | 15.89 | 75999 | 11897.67 | 2.61% |
| 2025-12-01 | 15.30 | 15.86 | 0.57 | 3.73% | 15.30 | 16.27 | 140239 | 22350.94 | 4.81% |
| 2025-11-28 | 15.59 | 15.29 | -0.13 | -0.84% | 15.21 | 15.61 | 52536 | 8026.27 | 1.80% |
| 2025-11-27 | 15.50 | 15.42 | 0.02 | 0.13% | 15.22 | 15.58 | 70508 | 10858.64 | 2.42% |
| 2025-11-26 | 15.34 | 15.40 | 0.07 | 0.46% | 15.34 | 15.88 | 110841 | 17270.02 | 3.80% |
| 2025-11-25 | 14.69 | 15.33 | 0.67 | 4.57% | 14.64 | 15.88 | 133352 | 20512.43 | 4.58% |
| 2025-11-24 | 14.48 | 14.66 | 0.18 | 1.24% | 14.45 | 14.75 | 47480 | 6927.66 | 1.63% |
| 2025-11-21 | 14.86 | 14.48 | -0.61 | -4.04% | 14.46 | 15.10 | 76716 | 11284.92 | 2.63% |
| 2025-11-20 | 15.00 | 15.09 | 0.16 | 1.07% | 14.75 | 15.33 | 84745 | 12728.31 | 2.91% |
| 2025-11-19 | 15.51 | 14.93 | -0.58 | -3.74% | 14.85 | 15.58 | 107374 | 16223.12 | 3.68% |
| 2025-11-18 | 15.72 | 15.51 | -0.22 | -1.40% | 15.44 | 16.03 | 104048 | 16296.68 | 3.57% |
| 2025-11-17 | 16.58 | 15.73 | -0.59 | -3.62% | 15.60 | 16.58 | 177202 | 28189.70 | 6.08% |
| 2025-11-14 | 15.31 | 16.32 | 0.92 | 5.97% | 15.31 | 16.69 | 230012 | 36897.90 | 7.89% |
| 2025-11-13 | 15.05 | 15.40 | 0.35 | 2.33% | 14.87 | 15.78 | 138421 | 21205.59 | 4.75% |
| 2025-11-12 | 14.90 | 15.05 | 0.14 | 0.94% | 14.78 | 15.08 | 71451 | 10657.47 | 2.45% |
| 2025-11-11 | 14.70 | 14.91 | 0.17 | 1.15% | 14.63 | 14.94 | 55803 | 8262.47 | 1.91% |
| 2025-11-10 | 14.68 | 14.74 | 0.06 | 0.41% | 14.56 | 14.84 | 56129 | 8275.18 | 1.93% |
| 2025-11-07 | 14.63 | 14.68 | 0.00 | 0.00% | 14.56 | 14.79 | 55399 | 8113.05 | 1.90% |
| 2025-11-06 | 14.41 | 14.68 | 0.21 | 1.45% | 14.38 | 14.74 | 67284 | 9851.15 | 2.31% |
| 2025-11-05 | 14.26 | 14.47 | 0.09 | 0.63% | 14.26 | 14.56 | 46555 | 6728.92 | 1.60% |
| 2025-11-04 | 14.35 | 14.38 | 0.02 | 0.14% | 14.24 | 14.50 | 49797 | 7157.22 | 1.71% |
| 2025-11-03 | 14.16 | 14.36 | 0.34 | 2.43% | 14.08 | 14.44 | 68234 | 9747.91 | 2.34% |
| 2025-10-31 | 13.91 | 14.02 | 0.09 | 0.65% | 13.89 | 14.05 | 35893 | 5024.73 | 1.23% |
| 2025-10-30 | 13.85 | 13.93 | 0.05 | 0.36% | 13.79 | 14.09 | 39694 | 5547.55 | 1.36% |
| 2025-10-29 | 14.00 | 13.88 | -0.15 | -1.07% | 13.78 | 14.07 | 47754 | 6619.15 | 1.64% |
| 2025-10-28 | 14.01 | 14.03 | 0.05 | 0.36% | 13.98 | 14.26 | 48129 | 6796.99 | 1.65% |
| 2025-10-27 | 14.00 | 13.98 | -0.05 | -0.36% | 13.89 | 14.08 | 37720 | 5272.98 | 1.29% |
| 2025-10-24 | 14.14 | 14.03 | -0.10 | -0.71% | 13.99 | 14.17 | 33143 | 4664.04 | 1.14% |
| 2025-10-23 | 14.02 | 14.13 | 0.03 | 0.21% | 14.02 | 14.14 | 32680 | 4603.24 | 1.12% |
| 2025-10-22 | 13.89 | 14.10 | 0.21 | 1.51% | 13.82 | 14.15 | 50212 | 7063.83 | 1.72% |
| 2025-10-21 | 13.79 | 13.89 | 0.08 | 0.58% | 13.74 | 13.91 | 32141 | 4455.45 | 1.10% |
| 2025-10-20 | 13.56 | 13.81 | 0.29 | 2.14% | 13.56 | 13.81 | 37612 | 5161.36 | 1.29% |
| 2025-10-17 | 13.67 | 13.52 | -0.20 | -1.46% | 13.52 | 13.80 | 30691 | 4194.70 | 1.05% |
| 2025-10-16 | 13.70 | 13.72 | 0.00 | 0.00% | 13.61 | 13.83 | 33275 | 4566.58 | 1.14% |
| 2025-10-15 | 13.60 | 13.72 | 0.12 | 0.88% | 13.55 | 13.75 | 28451 | 3892.72 | 0.98% |
| 2025-10-14 | 13.64 | 13.60 | 0.03 | 0.22% | 13.50 | 13.74 | 36564 | 4980.18 | 1.25% |
| 2025-10-13 | 13.34 | 13.57 | -0.20 | -1.45% | 13.29 | 13.71 | 44335 | 5967.32 | 1.52% |
| 2025-10-10 | 13.66 | 13.77 | 0.08 | 0.58% | 13.61 | 13.78 | 43926 | 6028.15 | 1.51% |
| 2025-10-09 | 13.76 | 13.69 | -0.08 | -0.58% | 13.54 | 13.76 | 44071 | 6013.33 | 1.51% |
| 2025-09-30 | 13.90 | 13.77 | -0.07 | -0.51% | 13.71 | 13.90 | 50354 | 6940.15 | 1.73% |
| 2025-09-29 | 14.00 | 13.84 | -0.24 | -1.70% | 13.73 | 14.00 | 54558 | 7560.72 | 1.87% |
| 2025-09-26 | 14.34 | 14.08 | -0.43 | -2.96% | 13.78 | 14.34 | 155346 | 21779.19 | 5.33% |
| 2025-09-25 | 13.55 | 14.51 | 0.90 | 6.61% | 13.50 | 14.97 | 193517 | 27861.38 | 6.64% |
| 2025-09-24 | 13.37 | 13.61 | 0.17 | 1.26% | 13.37 | 13.62 | 24318 | 3294.68 | 0.83% |
| 2025-09-23 | 13.70 | 13.44 | -0.24 | -1.75% | 13.20 | 13.70 | 37152 | 4973.05 | 1.27% |
| 2025-09-22 | 13.58 | 13.68 | 0.09 | 0.66% | 13.56 | 13.75 | 24448 | 3337.43 | 0.84% |
| 2025-09-19 | 13.86 | 13.59 | -0.27 | -1.95% | 13.53 | 13.90 | 40305 | 5504.84 | 1.38% |
| 2025-09-18 | 13.92 | 13.86 | -0.06 | -0.43% | 13.82 | 14.14 | 45757 | 6390.63 | 1.57% |
| 2025-09-17 | 14.00 | 13.92 | -0.04 | -0.29% | 13.91 | 14.05 | 35119 | 4901.88 | 1.20% |
| 2025-09-16 | 13.98 | 13.96 | -0.02 | -0.14% | 13.91 | 14.01 | 20921 | 2921.57 | 0.72% |
| 2025-09-15 | 14.06 | 13.98 | -0.12 | -0.85% | 13.86 | 14.09 | 32349 | 4511.91 | 1.11% |
| 2025-09-12 | 14.18 | 14.10 | -0.06 | -0.42% | 14.08 | 14.18 | 20595 | 2908.95 | 0.71% |
| 2025-09-11 | 14.08 | 14.16 | 0.07 | 0.50% | 13.88 | 14.16 | 27527 | 3858.99 | 0.94% |
| 2025-09-10 | 13.92 | 14.09 | 0.17 | 1.22% | 13.87 | 14.24 | 35619 | 5007.96 | 1.22% |
| 2025-09-09 | 14.02 | 13.92 | -0.14 | -1.00% | 13.87 | 14.08 | 31193 | 4356.40 | 1.07% |
| 2025-09-08 | 13.95 | 14.06 | 0.13 | 0.93% | 13.90 | 14.07 | 35680 | 4993.44 | 1.22% |
| 2025-09-05 | 13.89 | 13.93 | 0.04 | 0.29% | 13.69 | 13.96 | 33678 | 4658.15 | 1.16% |
| 2025-09-04 | 13.80 | 13.89 | 0.09 | 0.65% | 13.75 | 14.04 | 41868 | 5834.45 | 1.44% |
| 2025-09-03 | 14.10 | 13.80 | -0.32 | -2.27% | 13.76 | 14.13 | 36612 | 5097.55 | 1.26% |
| 2025-09-02 | 14.20 | 14.12 | -0.13 | -0.91% | 13.95 | 14.29 | 32981 | 4645.03 | 1.13% |
| 2025-09-01 | 14.20 | 14.25 | 0.03 | 0.21% | 14.00 | 14.33 | 37233 | 5291.44 | 1.28% |
| 2025-08-29 | 14.10 | 14.22 | 0.13 | 0.92% | 14.08 | 14.40 | 44732 | 6384.11 | 1.53% |
| 2025-08-28 | 14.16 | 14.09 | -0.08 | -0.56% | 13.80 | 14.32 | 55916 | 7856.46 | 1.92% |
| 2025-08-27 | 14.62 | 14.17 | -0.45 | -3.08% | 14.17 | 14.65 | 74011 | 10678.23 | 2.54% |
| 2025-08-26 | 14.61 | 14.62 | -0.06 | -0.41% | 14.58 | 14.69 | 33784 | 4943.18 | 1.16% |
| 2025-08-25 | 14.57 | 14.68 | 0.11 | 0.75% | 14.45 | 14.71 | 62730 | 9146.05 | 2.15% |
| 2025-08-22 | 14.61 | 14.57 | -0.05 | -0.34% | 14.39 | 14.67 | 56262 | 8148.80 | 1.93% |
| 2025-08-21 | 14.55 | 14.62 | 0.08 | 0.55% | 14.50 | 14.68 | 40942 | 5971.99 | 1.40% |
| 2025-08-20 | 14.72 | 14.54 | -0.13 | -0.89% | 14.39 | 14.72 | 56497 | 8183.37 | 1.94% |
| 2025-08-19 | 14.63 | 14.67 | 0.09 | 0.62% | 14.59 | 14.94 | 76889 | 11324.67 | 2.64% |
| 2025-08-18 | 14.55 | 14.58 | 0.03 | 0.21% | 14.49 | 14.74 | 58342 | 8514.31 | 2.00% |
| 2025-08-15 | 14.46 | 14.55 | 0.04 | 0.28% | 14.42 | 14.70 | 57885 | 8431.92 | 1.99% |
嘉事堂(002462)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。
