| 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 | 2.86 | 2.95 | 0.12 | 4.24% | 2.83 | 2.96 | 365880 | 10718.67 | 4.46% |
| 2026-03-24 | 2.70 | 2.83 | 0.20 | 7.60% | 2.68 | 2.84 | 445414 | 12312.54 | 5.43% |
| 2026-03-23 | 2.75 | 2.63 | -0.19 | -6.74% | 2.59 | 2.79 | 529022 | 14251.62 | 6.45% |
| 2026-03-20 | 3.04 | 2.82 | -0.18 | -6.00% | 2.80 | 3.05 | 376154 | 10916.48 | 4.58% |
| 2026-03-19 | 3.11 | 3.00 | -0.12 | -3.85% | 2.99 | 3.13 | 263230 | 8024.27 | 3.21% |
| 2026-03-18 | 3.08 | 3.12 | 0.05 | 1.63% | 3.04 | 3.13 | 200553 | 6182.58 | 2.44% |
| 2026-03-17 | 3.12 | 3.07 | -0.05 | -1.60% | 3.07 | 3.17 | 225844 | 7055.59 | 2.75% |
| 2026-03-16 | 3.13 | 3.12 | 0.01 | 0.32% | 3.08 | 3.16 | 266045 | 8288.19 | 3.24% |
| 2026-03-13 | 3.11 | 3.11 | -0.01 | -0.32% | 3.09 | 3.18 | 319769 | 10040.14 | 3.90% |
| 2026-03-12 | 3.24 | 3.12 | -0.11 | -3.41% | 3.11 | 3.25 | 357078 | 11299.96 | 4.35% |
| 2026-03-11 | 3.22 | 3.23 | 0.02 | 0.62% | 3.19 | 3.26 | 289454 | 9338.47 | 3.53% |
| 2026-03-10 | 3.14 | 3.21 | 0.11 | 3.55% | 3.13 | 3.24 | 361877 | 11566.22 | 4.41% |
| 2026-03-09 | 3.09 | 3.10 | -0.02 | -0.64% | 3.05 | 3.13 | 277670 | 8580.92 | 3.38% |
| 2026-03-06 | 2.97 | 3.12 | 0.15 | 5.05% | 2.96 | 3.12 | 296318 | 9077.13 | 3.61% |
| 2026-03-05 | 2.98 | 2.97 | 0.02 | 0.68% | 2.96 | 3.03 | 236489 | 7083.57 | 2.88% |
| 2026-03-04 | 2.94 | 2.95 | -0.01 | -0.34% | 2.88 | 2.97 | 364891 | 10673.63 | 4.45% |
| 2026-03-03 | 3.10 | 2.96 | -0.13 | -4.21% | 2.93 | 3.11 | 432618 | 13037.16 | 5.27% |
| 2026-03-02 | 3.17 | 3.09 | -0.10 | -3.13% | 3.06 | 3.23 | 314119 | 9809.72 | 3.83% |
| 2026-02-27 | 3.19 | 3.19 | 0.01 | 0.31% | 3.16 | 3.23 | 243388 | 7762.55 | 2.97% |
| 2026-02-26 | 3.20 | 3.18 | -0.01 | -0.31% | 3.11 | 3.22 | 421597 | 13319.44 | 5.14% |
| 2026-02-25 | 3.17 | 3.19 | 0.02 | 0.63% | 3.14 | 3.24 | 307669 | 9837.49 | 3.75% |
| 2026-02-24 | 3.04 | 3.17 | 0.01 | 0.32% | 3.01 | 3.17 | 436556 | 13562.32 | 5.32% |
| 2026-02-13 | 3.15 | 3.16 | 0.01 | 0.32% | 3.14 | 3.20 | 224182 | 7106.92 | 2.73% |
| 2026-02-12 | 3.28 | 3.15 | -0.15 | -4.55% | 3.13 | 3.29 | 342982 | 10908.63 | 4.18% |
| 2026-02-11 | 3.28 | 3.30 | 0.03 | 0.92% | 3.24 | 3.30 | 225679 | 7400.75 | 2.75% |
| 2026-02-10 | 3.25 | 3.27 | 0.01 | 0.31% | 3.24 | 3.30 | 222582 | 7288.92 | 2.71% |
| 2026-02-09 | 3.26 | 3.26 | 0.02 | 0.62% | 3.23 | 3.29 | 246991 | 8028.49 | 3.01% |
| 2026-02-06 | 3.25 | 3.24 | 0.05 | 1.57% | 3.17 | 3.28 | 330322 | 10707.92 | 4.03% |
| 2026-02-05 | 3.17 | 3.19 | 0.03 | 0.95% | 3.16 | 3.31 | 391301 | 12618.85 | 4.77% |
| 2026-02-04 | 3.13 | 3.16 | 0.06 | 1.94% | 3.10 | 3.20 | 320297 | 10134.26 | 3.90% |
| 2026-02-03 | 3.10 | 3.10 | 0.02 | 0.65% | 3.06 | 3.13 | 299291 | 9267.86 | 3.65% |
| 2026-02-02 | 3.08 | 3.08 | -0.02 | -0.65% | 3.07 | 3.17 | 386398 | 12088.06 | 4.71% |
| 2026-01-30 | 3.05 | 3.10 | 0.03 | 0.98% | 3.05 | 3.14 | 394165 | 12169.58 | 4.80% |
| 2026-01-29 | 3.07 | 3.07 | -0.01 | -0.32% | 3.04 | 3.13 | 283373 | 8743.30 | 3.45% |
| 2026-01-28 | 3.11 | 3.08 | -0.05 | -1.60% | 3.06 | 3.13 | 252217 | 7768.43 | 3.07% |
| 2026-01-27 | 3.17 | 3.13 | -0.05 | -1.57% | 3.06 | 3.19 | 272996 | 8478.51 | 3.33% |
| 2026-01-26 | 3.22 | 3.18 | -0.04 | -1.24% | 3.14 | 3.24 | 288223 | 9179.63 | 3.51% |
| 2026-01-23 | 3.25 | 3.22 | 0.02 | 0.63% | 3.16 | 3.25 | 223713 | 7145.82 | 2.73% |
| 2026-01-22 | 3.18 | 3.20 | 0.03 | 0.95% | 3.12 | 3.20 | 283470 | 9012.23 | 3.45% |
| 2026-01-21 | 3.08 | 3.17 | 0.08 | 2.59% | 3.05 | 3.18 | 337199 | 10549.43 | 4.11% |
| 2026-01-20 | 3.09 | 3.09 | 0.02 | 0.65% | 3.05 | 3.13 | 245453 | 7570.92 | 2.99% |
| 2026-01-19 | 3.01 | 3.07 | 0.06 | 1.99% | 2.97 | 3.08 | 258053 | 7858.56 | 3.15% |
| 2026-01-16 | 3.04 | 3.01 | -0.02 | -0.66% | 2.98 | 3.05 | 261849 | 7880.95 | 3.19% |
| 2026-01-15 | 3.05 | 3.03 | -0.04 | -1.30% | 3.01 | 3.07 | 213623 | 6483.42 | 2.60% |
| 2026-01-14 | 3.12 | 3.07 | -0.04 | -1.29% | 3.02 | 3.14 | 341021 | 10531.67 | 4.16% |
| 2026-01-13 | 3.14 | 3.11 | -0.01 | -0.32% | 3.09 | 3.17 | 289085 | 9072.96 | 3.52% |
| 2026-01-12 | 3.10 | 3.12 | 0.03 | 0.97% | 3.09 | 3.16 | 286557 | 8965.97 | 3.49% |
| 2026-01-09 | 3.10 | 3.09 | -0.01 | -0.32% | 3.05 | 3.10 | 239751 | 7380.62 | 2.92% |
| 2026-01-08 | 3.05 | 3.10 | 0.04 | 1.31% | 3.04 | 3.11 | 232934 | 7179.59 | 2.84% |
| 2026-01-07 | 3.12 | 3.06 | -0.06 | -1.92% | 3.05 | 3.13 | 258244 | 7930.17 | 3.15% |
| 2026-01-06 | 3.10 | 3.12 | 0.02 | 0.65% | 3.08 | 3.15 | 267177 | 8322.74 | 3.26% |
| 2026-01-05 | 3.11 | 3.10 | -0.01 | -0.32% | 3.07 | 3.13 | 260120 | 8069.35 | 3.17% |
| 2025-12-31 | 3.10 | 3.11 | 0.02 | 0.65% | 3.05 | 3.13 | 191822 | 5938.66 | 2.34% |
| 2025-12-30 | 3.15 | 3.09 | -0.03 | -0.96% | 3.05 | 3.15 | 192112 | 5963.03 | 2.34% |
| 2025-12-29 | 3.16 | 3.12 | -0.03 | -0.95% | 3.08 | 3.17 | 224723 | 6997.95 | 2.74% |
| 2025-12-26 | 3.18 | 3.15 | -0.04 | -1.25% | 3.14 | 3.19 | 208445 | 6592.03 | 2.54% |
| 2025-12-25 | 3.16 | 3.19 | 0.07 | 2.24% | 3.13 | 3.20 | 256382 | 8141.62 | 3.12% |
| 2025-12-24 | 3.08 | 3.12 | 0.02 | 0.65% | 3.08 | 3.14 | 205201 | 6406.72 | 2.50% |
| 2025-12-23 | 3.19 | 3.10 | -0.08 | -2.52% | 3.06 | 3.22 | 320818 | 9998.96 | 3.91% |
| 2025-12-22 | 3.10 | 3.18 | 0.09 | 2.91% | 3.09 | 3.24 | 327938 | 10404.84 | 4.00% |
| 2025-12-19 | 2.99 | 3.09 | 0.12 | 4.04% | 2.96 | 3.10 | 309465 | 9419.02 | 3.77% |
| 2025-12-18 | 2.92 | 2.97 | 0.05 | 1.71% | 2.90 | 3.01 | 261922 | 7792.96 | 3.19% |
| 2025-12-17 | 2.92 | 2.92 | -0.02 | -0.68% | 2.86 | 2.95 | 242750 | 7051.34 | 2.96% |
| 2025-12-16 | 2.99 | 2.94 | -0.06 | -2.00% | 2.93 | 3.03 | 210854 | 6265.54 | 2.57% |
| 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% |
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。
