| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 12.85 | 13.00 | 0.05 | 0.39% | 12.83 | 13.02 | 28594 | 3699.90 | 0.98% |
| 2025-04-02 | 12.84 | 12.95 | 0.05 | 0.39% | 12.80 | 12.96 | 21986 | 2836.75 | 0.75% |
| 2025-04-01 | 12.59 | 12.90 | 0.37 | 2.95% | 12.54 | 12.99 | 42994 | 5530.25 | 1.48% |
| 2025-03-31 | 12.80 | 12.53 | -0.32 | -2.49% | 12.46 | 12.86 | 34452 | 4354.90 | 1.18% |
| 2025-03-28 | 12.86 | 12.85 | -0.08 | -0.62% | 12.78 | 12.98 | 24383 | 3136.18 | 0.84% |
| 2025-03-27 | 12.90 | 12.93 | 0.03 | 0.23% | 12.69 | 12.98 | 29736 | 3830.99 | 1.02% |
| 2025-03-26 | 12.76 | 12.90 | 0.13 | 1.02% | 12.71 | 12.94 | 27635 | 3553.92 | 0.95% |
| 2025-03-25 | 12.69 | 12.77 | 0.06 | 0.47% | 12.60 | 12.79 | 25606 | 3253.98 | 0.88% |
| 2025-03-24 | 12.80 | 12.71 | -0.14 | -1.09% | 12.54 | 12.89 | 37161 | 4724.05 | 1.27% |
| 2025-03-21 | 13.00 | 12.85 | -0.08 | -0.62% | 12.78 | 13.09 | 31734 | 4098.30 | 1.09% |
| 2025-03-20 | 12.97 | 12.93 | -0.03 | -0.23% | 12.88 | 12.99 | 19600 | 2535.66 | 0.67% |
| 2025-03-19 | 12.98 | 12.96 | -0.04 | -0.31% | 12.92 | 13.05 | 23378 | 3032.67 | 0.80% |
| 2025-03-18 | 13.03 | 13.00 | 0.03 | 0.23% | 12.93 | 13.04 | 21956 | 2849.31 | 0.75% |
| 2025-03-17 | 12.98 | 12.97 | 0.00 | 0.00% | 12.89 | 13.04 | 29960 | 3886.55 | 1.03% |
| 2025-03-14 | 12.66 | 12.97 | 0.30 | 2.37% | 12.66 | 12.98 | 52454 | 6722.37 | 1.80% |
| 2025-03-13 | 12.67 | 12.67 | 0.02 | 0.16% | 12.52 | 12.69 | 28618 | 3607.75 | 0.98% |
| 2025-03-12 | 12.68 | 12.65 | -0.03 | -0.24% | 12.60 | 12.73 | 24606 | 3111.31 | 0.84% |
| 2025-03-11 | 12.65 | 12.68 | -0.06 | -0.47% | 12.54 | 12.69 | 26884 | 3391.43 | 0.92% |
| 2025-03-10 | 12.52 | 12.74 | 0.27 | 2.17% | 12.50 | 12.76 | 40513 | 5123.17 | 1.39% |
| 2025-03-07 | 12.54 | 12.47 | -0.11 | -0.87% | 12.45 | 12.60 | 23210 | 2905.62 | 0.80% |
| 2025-03-06 | 12.49 | 12.58 | 0.10 | 0.80% | 12.39 | 12.62 | 27748 | 3475.32 | 0.95% |
| 2025-03-05 | 12.61 | 12.48 | -0.17 | -1.34% | 12.40 | 12.64 | 27842 | 3473.45 | 0.96% |
| 2025-03-04 | 12.50 | 12.65 | 0.04 | 0.32% | 12.49 | 12.69 | 21075 | 2659.96 | 0.72% |
| 2025-03-03 | 12.51 | 12.61 | 0.09 | 0.72% | 12.51 | 12.72 | 28503 | 3606.05 | 0.98% |
| 2025-02-28 | 12.80 | 12.52 | -0.28 | -2.19% | 12.47 | 12.88 | 33157 | 4191.89 | 1.14% |
| 2025-02-27 | 12.75 | 12.80 | 0.02 | 0.16% | 12.61 | 12.87 | 29927 | 3811.30 | 1.03% |
| 2025-02-26 | 12.68 | 12.78 | 0.14 | 1.11% | 12.63 | 12.78 | 30072 | 3828.32 | 1.03% |
| 2025-02-25 | 12.71 | 12.64 | -0.14 | -1.10% | 12.61 | 12.77 | 26909 | 3409.82 | 0.92% |
| 2025-02-24 | 12.78 | 12.78 | 0.00 | 0.00% | 12.71 | 12.86 | 32579 | 4161.54 | 1.12% |
| 2025-02-21 | 12.86 | 12.78 | -0.10 | -0.78% | 12.68 | 12.93 | 38912 | 4960.37 | 1.34% |
| 2025-02-20 | 12.76 | 12.88 | 0.09 | 0.70% | 12.76 | 12.98 | 25878 | 3335.97 | 0.89% |
| 2025-02-19 | 12.77 | 12.79 | 0.00 | 0.00% | 12.71 | 12.84 | 29549 | 3773.05 | 1.01% |
| 2025-02-18 | 13.06 | 12.79 | -0.31 | -2.37% | 12.71 | 13.24 | 48844 | 6357.24 | 1.68% |
| 2025-02-17 | 13.08 | 13.10 | 0.22 | 1.71% | 12.87 | 13.18 | 56101 | 7295.98 | 1.92% |
| 2025-02-14 | 12.83 | 12.88 | 0.09 | 0.70% | 12.77 | 12.96 | 28499 | 3669.18 | 0.98% |
| 2025-02-13 | 12.81 | 12.79 | -0.05 | -0.39% | 12.74 | 12.93 | 26205 | 3360.47 | 0.90% |
| 2025-02-12 | 12.88 | 12.84 | -0.01 | -0.08% | 12.75 | 12.91 | 25407 | 3258.53 | 0.87% |
| 2025-02-11 | 12.92 | 12.85 | -0.11 | -0.85% | 12.75 | 12.96 | 23793 | 3052.54 | 0.82% |
| 2025-02-10 | 12.80 | 12.96 | 0.14 | 1.09% | 12.78 | 12.96 | 28807 | 3715.63 | 0.99% |
| 2025-02-07 | 12.70 | 12.82 | 0.14 | 1.10% | 12.65 | 12.90 | 32356 | 4144.51 | 1.11% |
| 2025-02-06 | 12.55 | 12.68 | 0.09 | 0.71% | 12.44 | 12.72 | 24504 | 3082.87 | 0.84% |
| 2025-02-05 | 12.68 | 12.59 | -0.04 | -0.32% | 12.49 | 12.74 | 19372 | 2443.97 | 0.66% |
| 2025-01-27 | 12.66 | 12.63 | -0.01 | -0.08% | 12.63 | 12.86 | 23236 | 2963.93 | 0.80% |
| 2025-01-24 | 12.69 | 12.64 | 0.00 | 0.00% | 12.49 | 12.69 | 17339 | 2181.66 | 0.59% |
| 2025-01-23 | 12.84 | 12.64 | 0.03 | 0.24% | 12.61 | 12.84 | 18439 | 2346.90 | 0.63% |
| 2025-01-22 | 12.60 | 12.61 | -0.04 | -0.32% | 12.48 | 12.67 | 16455 | 2071.57 | 0.56% |
| 2025-01-21 | 12.82 | 12.65 | -0.05 | -0.39% | 12.54 | 12.82 | 15027 | 1897.05 | 0.52% |
| 2025-01-20 | 12.50 | 12.70 | 0.22 | 1.76% | 12.48 | 12.83 | 26874 | 3400.12 | 0.92% |
| 2025-01-17 | 12.43 | 12.48 | 0.03 | 0.24% | 12.38 | 12.55 | 16634 | 2074.26 | 0.57% |
| 2025-01-16 | 12.39 | 12.45 | 0.01 | 0.08% | 12.39 | 12.66 | 28805 | 3603.96 | 0.99% |
| 2025-01-15 | 12.32 | 12.44 | 0.14 | 1.14% | 12.18 | 12.46 | 27689 | 3408.67 | 0.95% |
| 2025-01-14 | 12.03 | 12.30 | 0.27 | 2.24% | 12.03 | 12.30 | 30499 | 3720.73 | 1.05% |
| 2025-01-13 | 11.78 | 12.03 | 0.09 | 0.75% | 11.71 | 12.03 | 22062 | 2623.59 | 0.76% |
| 2025-01-10 | 12.29 | 11.94 | -0.36 | -2.93% | 11.94 | 12.30 | 27165 | 3288.16 | 0.93% |
| 2025-01-09 | 12.26 | 12.30 | -0.01 | -0.08% | 12.17 | 12.39 | 20802 | 2558.29 | 0.71% |
| 2025-01-08 | 12.29 | 12.31 | -0.05 | -0.40% | 12.05 | 12.41 | 30127 | 3694.51 | 1.03% |
| 2025-01-07 | 12.40 | 12.36 | -0.03 | -0.24% | 12.08 | 12.42 | 31315 | 3833.32 | 1.07% |
| 2025-01-06 | 12.28 | 12.39 | 0.15 | 1.23% | 12.02 | 12.60 | 37272 | 4602.26 | 1.28% |
| 2025-01-03 | 12.59 | 12.24 | -0.30 | -2.39% | 12.19 | 12.69 | 45092 | 5612.16 | 1.55% |
| 2025-01-02 | 12.86 | 12.54 | -0.38 | -2.94% | 12.48 | 13.01 | 45053 | 5756.41 | 1.55% |
| 2024-12-31 | 13.22 | 12.92 | -0.28 | -2.12% | 12.87 | 13.32 | 31907 | 4172.93 | 1.09% |
| 2024-12-30 | 13.33 | 13.20 | -0.15 | -1.12% | 13.12 | 13.33 | 21811 | 2878.86 | 0.75% |
| 2024-12-27 | 13.13 | 13.35 | 0.22 | 1.68% | 13.06 | 13.41 | 30010 | 3987.71 | 1.03% |
| 2024-12-26 | 13.06 | 13.13 | 0.02 | 0.15% | 13.02 | 13.21 | 25642 | 3370.71 | 0.88% |
| 2024-12-25 | 13.30 | 13.11 | -0.22 | -1.65% | 12.98 | 13.40 | 39129 | 5138.80 | 1.34% |
| 2024-12-24 | 13.25 | 13.33 | 0.10 | 0.76% | 13.13 | 13.38 | 33831 | 4489.88 | 1.16% |
| 2024-12-23 | 13.69 | 13.23 | -0.49 | -3.57% | 13.18 | 13.75 | 59229 | 7919.41 | 2.03% |
| 2024-12-20 | 13.66 | 13.72 | 0.06 | 0.44% | 13.63 | 13.81 | 35690 | 4898.17 | 1.22% |
| 2024-12-19 | 13.69 | 13.66 | -0.20 | -1.44% | 13.45 | 13.89 | 62541 | 8539.16 | 2.15% |
| 2024-12-18 | 13.76 | 13.86 | 0.30 | 2.21% | 13.76 | 14.30 | 96431 | 13542.26 | 3.31% |
| 2024-12-17 | 14.10 | 13.56 | -0.54 | -3.83% | 13.50 | 14.13 | 61090 | 8380.28 | 2.10% |
| 2024-12-16 | 14.05 | 14.10 | 0.00 | 0.00% | 14.02 | 14.39 | 44566 | 6326.30 | 1.53% |
| 2024-12-13 | 14.38 | 14.10 | -0.26 | -1.81% | 14.05 | 14.40 | 58563 | 8317.08 | 2.01% |
| 2024-12-12 | 14.13 | 14.36 | 0.22 | 1.56% | 14.03 | 14.41 | 70528 | 10083.93 | 2.42% |
| 2024-12-11 | 13.83 | 14.14 | 0.29 | 2.09% | 13.75 | 14.15 | 52700 | 7392.83 | 1.81% |
| 2024-12-10 | 14.20 | 13.85 | -0.02 | -0.14% | 13.83 | 14.28 | 55752 | 7812.65 | 1.91% |
| 2024-12-09 | 13.99 | 13.87 | -0.04 | -0.29% | 13.79 | 14.18 | 46503 | 6506.08 | 1.60% |
| 2024-12-06 | 13.78 | 13.91 | 0.13 | 0.94% | 13.74 | 13.95 | 43776 | 6072.74 | 1.50% |
| 2024-12-05 | 13.81 | 13.78 | -0.04 | -0.29% | 13.71 | 13.88 | 38906 | 5355.10 | 1.33% |
| 2024-12-04 | 13.99 | 13.82 | -0.15 | -1.07% | 13.76 | 14.17 | 59304 | 8281.01 | 2.03% |
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。
