| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 14.11 | 14.22 | 0.21 | 1.50% | 14.01 | 14.25 | 32217 | 4560.85 | 1.11% |
| 2026-03-24 | 14.01 | 14.01 | 0.44 | 3.24% | 13.62 | 14.08 | 48751 | 6743.85 | 1.67% |
| 2026-03-23 | 14.19 | 13.57 | -0.79 | -5.50% | 13.53 | 14.19 | 57510 | 7951.87 | 1.97% |
| 2026-03-20 | 14.57 | 14.36 | -0.26 | -1.78% | 14.35 | 14.70 | 34804 | 5045.06 | 1.19% |
| 2026-03-19 | 14.80 | 14.62 | -0.30 | -2.01% | 14.60 | 14.89 | 33585 | 4940.60 | 1.15% |
| 2026-03-18 | 14.87 | 14.92 | 0.05 | 0.34% | 14.70 | 14.93 | 27965 | 4139.95 | 0.96% |
| 2026-03-17 | 15.06 | 14.87 | -0.13 | -0.87% | 14.86 | 15.09 | 35860 | 5375.68 | 1.23% |
| 2026-03-16 | 15.22 | 15.00 | -0.37 | -2.41% | 14.92 | 15.24 | 62703 | 9430.36 | 2.15% |
| 2026-03-13 | 15.27 | 15.37 | 0.05 | 0.33% | 15.20 | 15.50 | 54838 | 8439.84 | 1.88% |
| 2026-03-12 | 15.36 | 15.32 | -0.01 | -0.07% | 15.24 | 15.45 | 35594 | 5458.00 | 1.22% |
| 2026-03-11 | 15.34 | 15.33 | -0.04 | -0.26% | 15.27 | 15.41 | 29460 | 4516.56 | 1.01% |
| 2026-03-10 | 15.38 | 15.37 | 0.04 | 0.26% | 15.27 | 15.39 | 34080 | 5225.92 | 1.17% |
| 2026-03-09 | 15.13 | 15.33 | -0.02 | -0.13% | 15.13 | 15.36 | 41031 | 6261.43 | 1.41% |
| 2026-03-06 | 14.90 | 15.35 | 0.30 | 1.99% | 14.90 | 15.38 | 44101 | 6743.93 | 1.51% |
| 2026-03-05 | 15.06 | 15.05 | 0.22 | 1.48% | 14.97 | 15.17 | 38275 | 5764.71 | 1.31% |
| 2026-03-04 | 14.91 | 14.83 | -0.22 | -1.46% | 14.73 | 15.10 | 53030 | 7892.42 | 1.82% |
| 2026-03-03 | 15.32 | 15.05 | -0.25 | -1.63% | 15.03 | 15.48 | 55957 | 8538.07 | 1.92% |
| 2026-03-02 | 15.49 | 15.30 | -0.36 | -2.30% | 15.15 | 15.57 | 59722 | 9148.03 | 2.05% |
| 2026-02-27 | 15.51 | 15.66 | 0.05 | 0.32% | 15.50 | 15.67 | 33800 | 5267.87 | 1.16% |
| 2026-02-26 | 15.81 | 15.61 | -0.20 | -1.27% | 15.55 | 15.84 | 50820 | 7944.96 | 1.74% |
| 2026-02-25 | 15.65 | 15.81 | 0.18 | 1.15% | 15.63 | 15.90 | 53942 | 8531.79 | 1.85% |
| 2026-02-24 | 15.55 | 15.63 | 0.15 | 0.97% | 15.47 | 15.65 | 39899 | 6215.15 | 1.37% |
| 2026-02-13 | 15.61 | 15.48 | -0.08 | -0.51% | 15.44 | 15.66 | 42833 | 6658.74 | 1.47% |
| 2026-02-12 | 15.86 | 15.56 | -0.30 | -1.89% | 15.56 | 15.89 | 59829 | 9365.45 | 2.05% |
| 2026-02-11 | 15.82 | 15.86 | -0.02 | -0.13% | 15.71 | 15.94 | 63020 | 9977.66 | 2.16% |
| 2026-02-10 | 16.20 | 15.88 | -0.42 | -2.58% | 15.86 | 16.28 | 103889 | 16567.09 | 3.56% |
| 2026-02-09 | 16.18 | 16.30 | 0.12 | 0.74% | 16.01 | 16.36 | 132569 | 21473.01 | 4.55% |
| 2026-02-06 | 16.53 | 16.18 | -0.10 | -0.61% | 16.14 | 16.78 | 160361 | 26489.12 | 5.50% |
| 2026-02-05 | 16.79 | 16.28 | -0.58 | -3.44% | 16.24 | 16.97 | 193469 | 31997.04 | 6.64% |
| 2026-02-04 | 18.04 | 16.86 | 0.46 | 2.80% | 16.82 | 18.04 | 337445 | 58458.71 | 11.58% |
| 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% |
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。
