| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 13.29 | 13.19 | -0.11 | -0.83% | 13.17 | 13.45 | 55575 | 7396.27 | 1.91% |
| 2025-05-22 | 13.61 | 13.30 | -0.31 | -2.28% | 13.23 | 13.61 | 80717 | 10789.94 | 2.77% |
| 2025-05-21 | 13.20 | 13.61 | 0.40 | 3.03% | 13.20 | 14.08 | 164865 | 22584.03 | 5.66% |
| 2025-05-20 | 13.16 | 13.21 | 0.05 | 0.38% | 13.10 | 13.26 | 46980 | 6190.91 | 1.61% |
| 2025-05-19 | 13.02 | 13.16 | 0.14 | 1.08% | 13.00 | 13.16 | 47532 | 6225.08 | 1.63% |
| 2025-05-16 | 12.99 | 13.02 | 0.00 | 0.00% | 12.97 | 13.10 | 41045 | 5350.90 | 1.41% |
| 2025-05-15 | 13.16 | 13.02 | -0.12 | -0.91% | 13.00 | 13.22 | 62567 | 8203.82 | 2.15% |
| 2025-05-14 | 13.22 | 13.14 | -0.04 | -0.30% | 12.93 | 13.27 | 86942 | 11347.33 | 2.98% |
| 2025-05-13 | 13.15 | 13.18 | 0.07 | 0.53% | 13.08 | 13.24 | 96034 | 12622.97 | 3.29% |
| 2025-05-12 | 13.20 | 13.11 | -0.18 | -1.35% | 13.05 | 13.27 | 124823 | 16390.79 | 4.28% |
| 2025-05-09 | 13.49 | 13.29 | -0.20 | -1.48% | 13.20 | 13.76 | 209359 | 28166.11 | 7.18% |
| 2025-05-08 | 15.00 | 13.49 | -0.95 | -6.58% | 13.48 | 15.00 | 383884 | 54179.83 | 13.17% |
| 2025-05-07 | 14.44 | 14.44 | 1.31 | 9.98% | 14.44 | 14.44 | 42457 | 6130.81 | 1.46% |
| 2025-05-06 | 11.99 | 13.13 | 1.19 | 9.97% | 11.99 | 13.13 | 119120 | 15390.18 | 4.09% |
| 2025-04-30 | 11.98 | 11.94 | -0.04 | -0.33% | 11.92 | 12.09 | 19798 | 2374.04 | 0.68% |
| 2025-04-29 | 11.85 | 11.98 | 0.11 | 0.93% | 11.76 | 12.03 | 31299 | 3740.88 | 1.07% |
| 2025-04-28 | 12.01 | 11.87 | -0.62 | -4.96% | 11.83 | 12.01 | 69626 | 8287.52 | 2.39% |
| 2025-04-25 | 12.50 | 12.49 | 0.03 | 0.24% | 12.43 | 12.57 | 20829 | 2598.90 | 0.71% |
| 2025-04-24 | 12.43 | 12.46 | 0.02 | 0.16% | 12.37 | 12.53 | 16463 | 2051.49 | 0.56% |
| 2025-04-23 | 12.57 | 12.44 | -0.09 | -0.72% | 12.40 | 12.57 | 24154 | 3009.40 | 0.83% |
| 2025-04-22 | 12.24 | 12.53 | 0.24 | 1.95% | 12.18 | 12.54 | 35367 | 4402.42 | 1.21% |
| 2025-04-21 | 12.20 | 12.29 | 0.07 | 0.57% | 12.13 | 12.29 | 19062 | 2332.63 | 0.65% |
| 2025-04-18 | 12.20 | 12.22 | 0.02 | 0.16% | 12.13 | 12.32 | 20863 | 2552.02 | 0.72% |
| 2025-04-17 | 12.06 | 12.20 | 0.13 | 1.08% | 11.98 | 12.30 | 28636 | 3489.41 | 0.98% |
| 2025-04-16 | 12.18 | 12.07 | -0.16 | -1.31% | 11.89 | 12.18 | 22681 | 2729.33 | 0.78% |
| 2025-04-15 | 12.16 | 12.23 | 0.06 | 0.49% | 12.10 | 12.27 | 20890 | 2546.01 | 0.72% |
| 2025-04-14 | 12.16 | 12.17 | 0.05 | 0.41% | 12.12 | 12.24 | 31553 | 3840.24 | 1.08% |
| 2025-04-11 | 12.07 | 12.12 | -0.01 | -0.08% | 12.02 | 12.24 | 27966 | 3394.43 | 0.96% |
| 2025-04-10 | 12.04 | 12.13 | 0.23 | 1.93% | 11.96 | 12.23 | 49385 | 5989.46 | 1.69% |
| 2025-04-09 | 11.73 | 11.90 | 0.08 | 0.68% | 11.25 | 11.94 | 42304 | 4927.17 | 1.45% |
| 2025-04-08 | 11.74 | 11.82 | 0.12 | 1.03% | 11.61 | 11.99 | 51098 | 6039.22 | 1.75% |
| 2025-04-07 | 12.53 | 11.70 | -1.30 | -10.00% | 11.70 | 12.62 | 66998 | 8027.65 | 2.30% |
| 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% |
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。
