| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 2.98 | 3.00 | 0.01 | 0.33% | 2.90 | 3.03 | 327465 | 9772.84 | 3.99% |
| 2025-12-12 | 3.08 | 2.99 | -0.05 | -1.64% | 2.95 | 3.08 | 378184 | 11362.28 | 4.61% |
| 2025-12-11 | 3.26 | 3.04 | -0.20 | -6.17% | 3.03 | 3.27 | 445764 | 13811.89 | 5.43% |
| 2025-12-10 | 3.31 | 3.24 | -0.05 | -1.52% | 3.23 | 3.32 | 392889 | 12801.95 | 4.79% |
| 2025-12-09 | 3.16 | 3.29 | 0.13 | 4.11% | 3.13 | 3.34 | 707690 | 22992.09 | 8.63% |
| 2025-12-08 | 3.14 | 3.16 | 0.02 | 0.64% | 3.11 | 3.18 | 209921 | 6615.03 | 2.56% |
| 2025-12-05 | 3.14 | 3.14 | 0.02 | 0.64% | 3.06 | 3.15 | 229377 | 7135.45 | 2.80% |
| 2025-12-04 | 3.17 | 3.12 | -0.04 | -1.27% | 3.10 | 3.22 | 282592 | 8880.01 | 3.44% |
| 2025-12-03 | 3.23 | 3.16 | -0.05 | -1.56% | 3.13 | 3.26 | 343473 | 10930.55 | 4.19% |
| 2025-12-02 | 3.19 | 3.21 | 0.02 | 0.63% | 3.16 | 3.24 | 321493 | 10298.06 | 3.92% |
| 2025-12-01 | 3.23 | 3.19 | -0.03 | -0.93% | 3.18 | 3.27 | 508392 | 16404.47 | 6.20% |
| 2025-11-28 | 3.15 | 3.22 | 0.05 | 1.58% | 3.10 | 3.22 | 759358 | 24088.33 | 9.26% |
| 2025-11-27 | 3.33 | 3.17 | -0.14 | -4.23% | 3.14 | 3.33 | 1290961 | 41350.93 | 15.73% |
| 2025-11-26 | 3.02 | 3.31 | 0.30 | 9.97% | 3.02 | 3.31 | 429744 | 13852.56 | 5.24% |
| 2025-11-25 | 3.00 | 3.01 | 0.02 | 0.67% | 2.97 | 3.04 | 246537 | 7419.84 | 3.00% |
| 2025-11-24 | 2.99 | 2.99 | 0.02 | 0.67% | 2.94 | 3.07 | 309071 | 9222.35 | 3.77% |
| 2025-11-21 | 3.15 | 2.97 | -0.20 | -6.31% | 2.95 | 3.19 | 359189 | 10887.47 | 4.38% |
| 2025-11-20 | 3.19 | 3.17 | -0.02 | -0.63% | 3.10 | 3.22 | 275750 | 8700.83 | 3.36% |
| 2025-11-19 | 3.26 | 3.19 | -0.07 | -2.15% | 3.16 | 3.29 | 286686 | 9177.27 | 3.49% |
| 2025-11-18 | 3.29 | 3.26 | -0.02 | -0.61% | 3.22 | 3.32 | 303962 | 9881.01 | 3.70% |
| 2025-11-17 | 3.26 | 3.28 | 0.00 | 0.00% | 3.23 | 3.32 | 305890 | 10010.36 | 3.73% |
| 2025-11-14 | 3.30 | 3.28 | -0.05 | -1.50% | 3.28 | 3.36 | 339855 | 11271.43 | 4.14% |
| 2025-11-13 | 3.24 | 3.33 | 0.10 | 3.10% | 3.21 | 3.35 | 467928 | 15416.56 | 5.70% |
| 2025-11-12 | 3.18 | 3.23 | 0.04 | 1.25% | 3.16 | 3.24 | 335628 | 10755.00 | 4.09% |
| 2025-11-11 | 3.14 | 3.19 | 0.05 | 1.59% | 3.11 | 3.19 | 252625 | 8005.27 | 3.08% |
| 2025-11-10 | 3.13 | 3.14 | 0.01 | 0.32% | 3.12 | 3.18 | 311339 | 9802.94 | 3.79% |
| 2025-11-07 | 3.12 | 3.13 | 0.02 | 0.64% | 3.10 | 3.16 | 269617 | 8445.32 | 3.29% |
| 2025-11-06 | 3.19 | 3.11 | -0.07 | -2.20% | 3.09 | 3.20 | 375298 | 11708.16 | 4.57% |
| 2025-11-05 | 3.16 | 3.18 | 0.00 | 0.00% | 3.14 | 3.23 | 407447 | 12988.70 | 4.97% |
| 2025-11-04 | 3.20 | 3.18 | -0.05 | -1.55% | 3.15 | 3.23 | 822187 | 26148.85 | 10.02% |
| 2025-11-03 | 3.09 | 3.23 | 0.21 | 6.95% | 3.08 | 3.27 | 1441081 | 45666.87 | 17.56% |
| 2025-10-31 | 2.99 | 3.02 | 0.16 | 5.59% | 2.99 | 3.15 | 1263728 | 38913.41 | 15.40% |
| 2025-10-30 | 2.86 | 2.86 | 0.00 | 0.00% | 2.85 | 2.90 | 152277 | 4369.12 | 1.86% |
| 2025-10-29 | 2.92 | 2.86 | -0.05 | -1.72% | 2.83 | 2.92 | 169789 | 4849.70 | 2.07% |
| 2025-10-28 | 2.86 | 2.91 | 0.03 | 1.04% | 2.86 | 2.93 | 160297 | 4648.15 | 1.95% |
| 2025-10-27 | 2.89 | 2.88 | -0.01 | -0.35% | 2.84 | 2.92 | 211666 | 6103.43 | 2.58% |
| 2025-10-24 | 2.93 | 2.89 | 0.00 | 0.00% | 2.88 | 2.94 | 183740 | 5331.26 | 2.24% |
| 2025-10-23 | 2.89 | 2.89 | -0.01 | -0.34% | 2.86 | 2.92 | 181011 | 5219.97 | 2.21% |
| 2025-10-22 | 2.85 | 2.90 | 0.02 | 0.69% | 2.84 | 2.92 | 265260 | 7692.69 | 3.23% |
| 2025-10-21 | 2.79 | 2.88 | 0.10 | 3.60% | 2.76 | 2.88 | 394776 | 11207.52 | 4.81% |
| 2025-10-20 | 2.74 | 2.78 | 0.07 | 2.58% | 2.72 | 2.80 | 238736 | 6616.95 | 2.91% |
| 2025-10-17 | 2.72 | 2.71 | -0.01 | -0.37% | 2.69 | 2.76 | 174513 | 4758.01 | 2.13% |
| 2025-10-16 | 2.78 | 2.72 | -0.05 | -1.81% | 2.70 | 2.79 | 158764 | 4349.12 | 1.94% |
| 2025-10-15 | 2.74 | 2.77 | 0.03 | 1.09% | 2.72 | 2.78 | 165746 | 4572.44 | 2.02% |
| 2025-10-14 | 2.73 | 2.74 | 0.02 | 0.74% | 2.73 | 2.78 | 186582 | 5133.06 | 2.27% |
| 2025-10-13 | 2.66 | 2.72 | -0.03 | -1.09% | 2.57 | 2.73 | 269466 | 7234.63 | 3.28% |
| 2025-10-10 | 2.69 | 2.75 | 0.05 | 1.85% | 2.67 | 2.80 | 301183 | 8291.84 | 3.67% |
| 2025-10-09 | 2.72 | 2.70 | -0.02 | -0.74% | 2.68 | 2.73 | 182936 | 4933.00 | 2.23% |
| 2025-09-30 | 2.73 | 2.72 | 0.00 | 0.00% | 2.71 | 2.76 | 148623 | 4049.61 | 1.81% |
| 2025-09-29 | 2.71 | 2.72 | 0.01 | 0.37% | 2.64 | 2.75 | 193102 | 5209.29 | 2.35% |
| 2025-09-26 | 2.65 | 2.71 | 0.06 | 2.26% | 2.59 | 2.74 | 247409 | 6666.01 | 3.02% |
| 2025-09-25 | 2.72 | 2.65 | -0.05 | -1.85% | 2.63 | 2.73 | 207766 | 5560.52 | 2.53% |
| 2025-09-24 | 2.68 | 2.70 | 0.01 | 0.37% | 2.64 | 2.73 | 192232 | 5185.67 | 2.34% |
| 2025-09-23 | 2.77 | 2.69 | -0.10 | -3.58% | 2.60 | 2.79 | 289331 | 7742.28 | 3.53% |
| 2025-09-22 | 2.82 | 2.79 | -0.03 | -1.06% | 2.74 | 2.83 | 201967 | 5612.54 | 2.46% |
| 2025-09-19 | 2.90 | 2.82 | -0.08 | -2.76% | 2.79 | 2.92 | 318166 | 8976.38 | 3.88% |
| 2025-09-18 | 2.96 | 2.90 | -0.05 | -1.69% | 2.86 | 3.05 | 436402 | 12906.67 | 5.32% |
| 2025-09-17 | 2.99 | 2.95 | -0.04 | -1.34% | 2.92 | 3.00 | 285916 | 8427.97 | 3.48% |
| 2025-09-16 | 2.89 | 2.99 | 0.09 | 3.10% | 2.88 | 3.00 | 423232 | 12491.04 | 5.16% |
| 2025-09-15 | 2.87 | 2.90 | 0.04 | 1.40% | 2.84 | 2.90 | 280085 | 8043.11 | 3.41% |
| 2025-09-12 | 2.85 | 2.86 | 0.01 | 0.35% | 2.84 | 2.88 | 270575 | 7738.21 | 3.30% |
| 2025-09-11 | 2.86 | 2.85 | -0.02 | -0.70% | 2.79 | 2.87 | 303233 | 8555.41 | 3.70% |
| 2025-09-10 | 2.81 | 2.87 | 0.06 | 2.14% | 2.81 | 2.87 | 265157 | 7556.10 | 3.23% |
| 2025-09-09 | 2.83 | 2.81 | -0.03 | -1.06% | 2.79 | 2.85 | 205141 | 5781.17 | 2.50% |
| 2025-09-08 | 2.81 | 2.84 | 0.00 | 0.00% | 2.80 | 2.87 | 332074 | 9407.65 | 4.05% |
| 2025-09-05 | 2.79 | 2.84 | 0.11 | 4.03% | 2.74 | 2.93 | 435475 | 12256.85 | 5.31% |
| 2025-09-04 | 2.70 | 2.73 | 0.03 | 1.11% | 2.69 | 2.78 | 254079 | 6962.31 | 3.10% |
| 2025-09-03 | 2.77 | 2.70 | -0.07 | -2.53% | 2.69 | 2.79 | 184251 | 5049.76 | 2.25% |
| 2025-09-02 | 2.75 | 2.77 | 0.01 | 0.36% | 2.68 | 2.79 | 333928 | 9139.03 | 4.07% |
| 2025-09-01 | 2.71 | 2.76 | 0.09 | 3.37% | 2.66 | 2.79 | 373280 | 10237.69 | 4.55% |
| 2025-08-29 | 2.70 | 2.67 | -0.04 | -1.48% | 2.66 | 2.72 | 166857 | 4479.00 | 2.03% |
| 2025-08-28 | 2.72 | 2.71 | -0.01 | -0.37% | 2.60 | 2.78 | 332215 | 8947.45 | 4.05% |
| 2025-08-27 | 2.85 | 2.72 | -0.12 | -4.23% | 2.72 | 2.87 | 381420 | 10664.19 | 4.65% |
| 2025-08-26 | 2.80 | 2.84 | 0.02 | 0.71% | 2.78 | 2.86 | 263701 | 7463.84 | 3.21% |
| 2025-08-25 | 2.80 | 2.82 | 0.02 | 0.71% | 2.79 | 2.85 | 359692 | 10132.54 | 4.38% |
| 2025-08-22 | 2.84 | 2.80 | -0.04 | -1.41% | 2.77 | 2.85 | 243996 | 6822.59 | 2.97% |
| 2025-08-21 | 2.85 | 2.84 | 0.00 | 0.00% | 2.82 | 2.86 | 173555 | 4929.62 | 2.12% |
| 2025-08-20 | 2.82 | 2.84 | 0.03 | 1.07% | 2.78 | 2.84 | 167533 | 4702.82 | 2.04% |
| 2025-08-19 | 2.77 | 2.81 | 0.05 | 1.81% | 2.72 | 2.82 | 234682 | 6547.26 | 2.86% |
| 2025-08-18 | 2.75 | 2.76 | 0.02 | 0.73% | 2.72 | 2.80 | 201628 | 5581.67 | 2.46% |
嘉麟杰(002486)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。
