| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-01-27 | 16.60 | 16.40 | -0.23 | -1.38% | 16.00 | 16.71 | 88426 | 14385.27 | 3.03% |
| 2026-01-26 | 16.71 | 16.63 | -0.21 | -1.25% | 16.44 | 16.82 | 104086 | 17285.82 | 3.57% |
| 2026-01-23 | 17.01 | 16.84 | -0.05 | -0.30% | 16.79 | 17.31 | 162477 | 27551.08 | 5.57% |
| 2026-01-22 | 16.14 | 16.89 | 0.75 | 4.65% | 16.11 | 17.20 | 205945 | 34363.59 | 7.07% |
| 2026-01-21 | 16.08 | 16.14 | 0.00 | 0.00% | 15.89 | 16.23 | 69899 | 11247.00 | 2.40% |
| 2026-01-20 | 16.33 | 16.14 | -0.13 | -0.80% | 16.07 | 16.39 | 75588 | 12244.40 | 2.59% |
| 2026-01-19 | 16.09 | 16.27 | 0.20 | 1.24% | 16.01 | 16.33 | 90813 | 14743.63 | 3.12% |
| 2026-01-16 | 16.44 | 16.07 | -0.28 | -1.71% | 15.96 | 16.49 | 112156 | 18088.09 | 3.85% |
| 2026-01-15 | 16.60 | 16.35 | -0.49 | -2.91% | 16.22 | 16.75 | 139870 | 22969.23 | 4.80% |
| 2026-01-14 | 16.20 | 16.84 | 0.48 | 2.93% | 16.10 | 17.40 | 309408 | 52165.12 | 10.62% |
| 2026-01-13 | 16.96 | 16.36 | -0.77 | -4.50% | 16.35 | 17.10 | 296893 | 49518.50 | 10.19% |
| 2026-01-12 | 15.89 | 17.13 | 1.02 | 6.33% | 15.83 | 17.72 | 441179 | 73271.98 | 15.14% |
| 2026-01-09 | 16.30 | 16.11 | -1.10 | -6.39% | 16.01 | 16.69 | 432612 | 70558.95 | 14.84% |
| 2026-01-08 | 19.69 | 17.21 | -1.91 | -9.99% | 17.21 | 19.69 | 648372 | 117421.48 | 22.24% |
| 2026-01-07 | 19.12 | 19.12 | 1.74 | 10.01% | 18.63 | 19.12 | 210726 | 40268.86 | 7.23% |
| 2026-01-06 | 17.37 | 17.38 | 1.58 | 10.00% | 17.37 | 17.38 | 119612 | 20785.74 | 4.10% |
| 2026-01-05 | 14.50 | 15.80 | 1.44 | 10.03% | 14.50 | 15.80 | 224812 | 34700.25 | 7.71% |
| 2025-12-31 | 14.70 | 14.36 | -0.30 | -2.05% | 14.35 | 14.75 | 53632 | 7747.04 | 1.84% |
| 2025-12-30 | 14.63 | 14.66 | -0.02 | -0.14% | 14.50 | 14.73 | 39688 | 5800.59 | 1.36% |
| 2025-12-29 | 15.03 | 14.68 | -0.43 | -2.85% | 14.63 | 15.10 | 76120 | 11240.22 | 2.61% |
| 2025-12-26 | 15.15 | 15.11 | -0.04 | -0.26% | 14.91 | 15.33 | 66545 | 10043.44 | 2.28% |
| 2025-12-25 | 15.23 | 15.15 | -0.08 | -0.53% | 15.02 | 15.23 | 59026 | 8918.01 | 2.03% |
| 2025-12-24 | 15.15 | 15.23 | 0.05 | 0.33% | 15.02 | 15.27 | 67499 | 10226.82 | 2.32% |
| 2025-12-23 | 15.54 | 15.18 | -0.37 | -2.38% | 15.14 | 15.55 | 105561 | 16179.98 | 3.62% |
| 2025-12-22 | 15.76 | 15.55 | -0.40 | -2.51% | 15.50 | 15.82 | 105761 | 16467.74 | 3.63% |
| 2025-12-19 | 16.14 | 15.95 | -0.43 | -2.63% | 15.81 | 16.16 | 148072 | 23651.04 | 5.08% |
| 2025-12-18 | 15.85 | 16.38 | 0.60 | 3.80% | 15.81 | 16.40 | 213176 | 34522.82 | 7.31% |
| 2025-12-17 | 15.44 | 15.78 | 0.34 | 2.20% | 15.40 | 16.08 | 151105 | 23906.50 | 5.18% |
| 2025-12-16 | 15.89 | 15.44 | -0.41 | -2.59% | 15.33 | 16.00 | 82646 | 12857.56 | 2.84% |
| 2025-12-15 | 15.03 | 15.85 | 0.70 | 4.62% | 15.00 | 16.06 | 132569 | 20798.26 | 4.55% |
| 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% |
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。
