| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 1.75 | 1.75 | -0.08 | -4.37% | 1.71 | 1.82 | 283938 | 4998.98 | 3.43% |
| 2025-04-07 | 1.93 | 1.83 | -0.20 | -9.85% | 1.83 | 1.93 | 164838 | 3053.12 | 1.99% |
| 2025-04-03 | 2.02 | 2.03 | 0.01 | 0.50% | 2.00 | 2.04 | 177031 | 3573.08 | 2.14% |
| 2025-04-02 | 1.99 | 2.02 | 0.02 | 1.00% | 1.98 | 2.05 | 245668 | 4960.75 | 2.97% |
| 2025-04-01 | 2.00 | 2.00 | 0.00 | 0.00% | 1.99 | 2.04 | 213592 | 4292.12 | 2.58% |
| 2025-03-31 | 2.00 | 2.00 | -0.02 | -0.99% | 1.96 | 2.02 | 220902 | 4385.48 | 2.67% |
| 2025-03-28 | 2.08 | 2.02 | -0.07 | -3.35% | 2.02 | 2.08 | 199977 | 4073.14 | 2.41% |
| 2025-03-27 | 2.10 | 2.09 | -0.01 | -0.48% | 2.04 | 2.12 | 192553 | 4001.94 | 2.33% |
| 2025-03-26 | 2.02 | 2.10 | 0.06 | 2.94% | 2.02 | 2.11 | 282449 | 5892.28 | 3.41% |
| 2025-03-25 | 2.07 | 2.04 | -0.03 | -1.45% | 2.01 | 2.08 | 272654 | 5547.75 | 3.29% |
| 2025-03-24 | 2.18 | 2.07 | -0.09 | -4.17% | 2.03 | 2.18 | 324470 | 6794.63 | 3.92% |
| 2025-03-21 | 2.18 | 2.16 | -0.03 | -1.37% | 2.15 | 2.21 | 286390 | 6211.50 | 3.46% |
| 2025-03-20 | 2.17 | 2.19 | 0.03 | 1.39% | 2.16 | 2.21 | 392142 | 8601.26 | 4.74% |
| 2025-03-19 | 2.17 | 2.16 | -0.03 | -1.37% | 2.16 | 2.22 | 398655 | 8678.15 | 4.81% |
| 2025-03-18 | 2.35 | 2.19 | -0.17 | -7.20% | 2.13 | 2.35 | 951111 | 20961.54 | 11.49% |
| 2025-03-17 | 2.35 | 2.36 | -0.01 | -0.42% | 2.33 | 2.40 | 345134 | 8158.66 | 4.17% |
| 2025-03-14 | 2.32 | 2.37 | 0.07 | 3.04% | 2.29 | 2.38 | 273365 | 6412.14 | 3.30% |
| 2025-03-13 | 2.34 | 2.30 | -0.05 | -2.13% | 2.26 | 2.36 | 221042 | 5074.84 | 2.67% |
| 2025-03-12 | 2.32 | 2.35 | 0.02 | 0.86% | 2.32 | 2.38 | 247095 | 5817.23 | 2.98% |
| 2025-03-11 | 2.29 | 2.33 | 0.03 | 1.30% | 2.27 | 2.33 | 156323 | 3596.08 | 1.89% |
| 2025-03-10 | 2.30 | 2.30 | 0.00 | 0.00% | 2.28 | 2.34 | 142188 | 3286.99 | 1.72% |
| 2025-03-07 | 2.32 | 2.30 | -0.03 | -1.29% | 2.28 | 2.34 | 171420 | 3942.53 | 2.07% |
| 2025-03-06 | 2.28 | 2.33 | 0.05 | 2.19% | 2.26 | 2.35 | 247721 | 5739.05 | 2.99% |
| 2025-03-05 | 2.34 | 2.28 | -0.06 | -2.56% | 2.23 | 2.34 | 210948 | 4782.76 | 2.55% |
| 2025-03-04 | 2.32 | 2.34 | 0.02 | 0.86% | 2.29 | 2.34 | 133925 | 3105.13 | 1.62% |
| 2025-03-03 | 2.33 | 2.32 | 0.00 | 0.00% | 2.31 | 2.38 | 148870 | 3481.64 | 1.80% |
| 2025-02-28 | 2.39 | 2.32 | -0.08 | -3.33% | 2.31 | 2.39 | 195952 | 4581.97 | 2.37% |
| 2025-02-27 | 2.38 | 2.40 | 0.02 | 0.84% | 2.32 | 2.42 | 247835 | 5892.34 | 2.99% |
| 2025-02-26 | 2.36 | 2.38 | 0.03 | 1.28% | 2.35 | 2.42 | 160057 | 3819.62 | 1.93% |
| 2025-02-25 | 2.35 | 2.35 | -0.02 | -0.84% | 2.32 | 2.42 | 193654 | 4592.67 | 2.34% |
| 2025-02-24 | 2.32 | 2.37 | 0.05 | 2.16% | 2.32 | 2.41 | 227882 | 5394.52 | 2.75% |
| 2025-02-21 | 2.38 | 2.32 | -0.06 | -2.52% | 2.30 | 2.39 | 215773 | 5010.17 | 2.61% |
| 2025-02-20 | 2.35 | 2.38 | 0.03 | 1.28% | 2.34 | 2.40 | 167687 | 3984.52 | 2.02% |
| 2025-02-19 | 2.37 | 2.35 | 0.01 | 0.43% | 2.32 | 2.38 | 149072 | 3501.95 | 1.80% |
| 2025-02-18 | 2.47 | 2.34 | -0.12 | -4.88% | 2.34 | 2.47 | 231826 | 5537.25 | 2.80% |
| 2025-02-17 | 2.37 | 2.46 | 0.09 | 3.80% | 2.36 | 2.49 | 297633 | 7243.49 | 3.59% |
| 2025-02-14 | 2.43 | 2.37 | -0.06 | -2.47% | 2.36 | 2.43 | 179547 | 4284.86 | 2.17% |
| 2025-02-13 | 2.44 | 2.43 | -0.01 | -0.41% | 2.41 | 2.46 | 156013 | 3804.53 | 1.88% |
| 2025-02-12 | 2.50 | 2.44 | -0.04 | -1.61% | 2.41 | 2.50 | 179433 | 4381.19 | 2.17% |
| 2025-02-11 | 2.49 | 2.48 | 0.00 | 0.00% | 2.42 | 2.51 | 212913 | 5243.59 | 2.57% |
| 2025-02-10 | 2.43 | 2.48 | 0.07 | 2.90% | 2.42 | 2.48 | 205689 | 5035.98 | 2.48% |
| 2025-02-07 | 2.38 | 2.41 | 0.06 | 2.55% | 2.36 | 2.45 | 234824 | 5661.39 | 2.84% |
| 2025-02-06 | 2.35 | 2.35 | 0.00 | 0.00% | 2.30 | 2.37 | 154695 | 3616.18 | 1.87% |
| 2025-02-05 | 2.36 | 2.35 | 0.01 | 0.43% | 2.33 | 2.40 | 105620 | 2496.82 | 1.28% |
| 2025-01-27 | 2.35 | 2.34 | 0.00 | 0.00% | 2.34 | 2.44 | 149200 | 3558.28 | 1.80% |
| 2025-01-24 | 2.32 | 2.34 | 0.02 | 0.86% | 2.30 | 2.35 | 131079 | 3045.78 | 1.58% |
| 2025-01-23 | 2.34 | 2.32 | 0.01 | 0.43% | 2.32 | 2.48 | 224383 | 5331.81 | 2.71% |
| 2025-01-22 | 2.35 | 2.31 | -0.06 | -2.53% | 2.30 | 2.37 | 112121 | 2603.81 | 1.35% |
| 2025-01-21 | 2.45 | 2.37 | -0.07 | -2.87% | 2.35 | 2.45 | 180596 | 4289.97 | 2.18% |
| 2025-01-20 | 2.40 | 2.44 | 0.07 | 2.95% | 2.33 | 2.46 | 183077 | 4424.97 | 2.21% |
| 2025-01-17 | 2.43 | 2.37 | -0.06 | -2.47% | 2.34 | 2.43 | 152041 | 3601.08 | 1.84% |
| 2025-01-16 | 2.38 | 2.43 | 0.06 | 2.53% | 2.38 | 2.47 | 203041 | 4931.61 | 2.45% |
| 2025-01-15 | 2.36 | 2.37 | 0.03 | 1.28% | 2.32 | 2.42 | 178970 | 4235.29 | 2.16% |
| 2025-01-14 | 2.24 | 2.34 | 0.11 | 4.93% | 2.24 | 2.35 | 184050 | 4260.43 | 2.22% |
| 2025-01-13 | 2.22 | 2.23 | 0.01 | 0.45% | 2.13 | 2.24 | 165738 | 3642.86 | 2.00% |
| 2025-01-10 | 2.34 | 2.22 | -0.11 | -4.72% | 2.22 | 2.35 | 162352 | 3707.80 | 1.96% |
| 2025-01-09 | 2.34 | 2.33 | -0.02 | -0.85% | 2.31 | 2.36 | 137838 | 3216.34 | 1.66% |
| 2025-01-08 | 2.33 | 2.35 | 0.01 | 0.43% | 2.25 | 2.37 | 216540 | 5008.86 | 2.61% |
| 2025-01-07 | 2.30 | 2.34 | 0.08 | 3.54% | 2.26 | 2.34 | 226779 | 5214.80 | 2.74% |
| 2025-01-06 | 2.28 | 2.26 | -0.04 | -1.74% | 2.15 | 2.32 | 265357 | 5978.23 | 3.20% |
| 2025-01-03 | 2.51 | 2.30 | -0.19 | -7.63% | 2.29 | 2.54 | 357895 | 8478.07 | 4.32% |
| 2025-01-02 | 2.43 | 2.49 | 0.04 | 1.63% | 2.41 | 2.58 | 359325 | 9032.24 | 4.32% |
| 2024-12-31 | 2.45 | 2.45 | 0.01 | 0.41% | 2.41 | 2.51 | 231883 | 5705.55 | 2.79% |
| 2024-12-30 | 2.55 | 2.44 | -0.10 | -3.94% | 2.41 | 2.55 | 252302 | 6146.35 | 3.03% |
| 2024-12-27 | 2.43 | 2.54 | 0.12 | 4.96% | 2.41 | 2.57 | 304202 | 7684.88 | 3.66% |
| 2024-12-26 | 2.44 | 2.42 | -0.02 | -0.82% | 2.40 | 2.48 | 232128 | 5647.52 | 2.79% |
| 2024-12-25 | 2.55 | 2.44 | -0.13 | -5.06% | 2.39 | 2.58 | 341845 | 8392.83 | 4.11% |
| 2024-12-24 | 2.57 | 2.57 | 0.02 | 0.78% | 2.45 | 2.60 | 378060 | 9570.24 | 4.54% |
| 2024-12-23 | 2.80 | 2.55 | -0.28 | -9.89% | 2.55 | 2.81 | 527476 | 13707.09 | 6.34% |
| 2024-12-20 | 2.75 | 2.83 | 0.08 | 2.91% | 2.74 | 2.85 | 321164 | 9024.94 | 3.86% |
| 2024-12-19 | 2.74 | 2.75 | -0.02 | -0.72% | 2.64 | 2.78 | 380766 | 10347.84 | 4.58% |
| 2024-12-18 | 2.76 | 2.77 | -0.07 | -2.46% | 2.71 | 2.82 | 490283 | 13535.06 | 5.89% |
| 2024-12-17 | 3.12 | 2.84 | -0.31 | -9.84% | 2.84 | 3.12 | 744876 | 21633.63 | 8.95% |
| 2024-12-16 | 3.14 | 3.15 | 0.06 | 1.94% | 3.06 | 3.21 | 728549 | 22890.53 | 8.76% |
| 2024-12-13 | 3.10 | 3.09 | -0.01 | -0.32% | 3.06 | 3.22 | 897465 | 28167.74 | 10.79% |
| 2024-12-12 | 3.17 | 3.10 | -0.07 | -2.21% | 3.06 | 3.20 | 931770 | 28889.49 | 11.20% |
| 2024-12-11 | 2.86 | 3.17 | 0.29 | 10.07% | 2.83 | 3.17 | 1109478 | 33772.48 | 13.34% |
| 2024-12-10 | 3.01 | 2.88 | -0.08 | -2.70% | 2.86 | 3.07 | 701441 | 20597.52 | 8.43% |
| 2024-12-09 | 3.00 | 2.96 | -0.02 | -0.67% | 2.89 | 3.07 | 723507 | 21427.00 | 8.70% |
| 2024-12-06 | 2.83 | 2.98 | 0.16 | 5.67% | 2.77 | 3.10 | 1041714 | 30525.21 | 12.52% |
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。
