| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-09 | 2.75 | 2.73 | -0.01 | -0.36% | 2.71 | 2.76 | 197045 | 5383.12 | 2.39% |
| 2025-07-08 | 2.69 | 2.74 | 0.08 | 3.01% | 2.67 | 2.80 | 438178 | 12043.12 | 5.32% |
| 2025-07-07 | 2.61 | 2.66 | 0.05 | 1.92% | 2.58 | 2.69 | 241211 | 6398.57 | 2.92% |
| 2025-07-04 | 2.61 | 2.61 | 0.01 | 0.38% | 2.57 | 2.63 | 186929 | 4853.79 | 2.26% |
| 2025-07-03 | 2.61 | 2.60 | 0.00 | 0.00% | 2.59 | 2.64 | 127920 | 3337.88 | 1.55% |
| 2025-07-02 | 2.61 | 2.60 | 0.00 | 0.00% | 2.57 | 2.62 | 182474 | 4737.31 | 2.21% |
| 2025-07-01 | 2.62 | 2.60 | -0.02 | -0.76% | 2.58 | 2.66 | 198464 | 5182.43 | 2.40% |
| 2025-06-30 | 2.59 | 2.62 | 0.03 | 1.16% | 2.56 | 2.62 | 208946 | 5430.71 | 2.53% |
| 2025-06-27 | 2.57 | 2.59 | 0.04 | 1.57% | 2.53 | 2.60 | 263712 | 6800.10 | 3.19% |
| 2025-06-26 | 2.56 | 2.55 | -0.01 | -0.39% | 2.53 | 2.60 | 186450 | 4789.70 | 2.25% |
| 2025-06-25 | 2.55 | 2.56 | 0.02 | 0.79% | 2.49 | 2.59 | 206407 | 5251.82 | 2.50% |
| 2025-06-24 | 2.43 | 2.54 | 0.11 | 4.53% | 2.43 | 2.54 | 206344 | 5167.11 | 2.49% |
| 2025-06-23 | 2.38 | 2.43 | 0.04 | 1.67% | 2.34 | 2.45 | 195888 | 4737.67 | 2.37% |
| 2025-06-20 | 2.41 | 2.39 | -0.02 | -0.83% | 2.37 | 2.44 | 176674 | 4231.18 | 2.14% |
| 2025-06-19 | 2.50 | 2.41 | -0.08 | -3.21% | 2.40 | 2.51 | 280688 | 6832.64 | 3.39% |
| 2025-06-18 | 2.59 | 2.49 | -0.13 | -4.96% | 2.48 | 2.60 | 333971 | 8401.42 | 4.04% |
| 2025-06-17 | 2.64 | 2.62 | -0.01 | -0.38% | 2.54 | 2.69 | 571677 | 14949.59 | 6.91% |
| 2025-06-16 | 2.53 | 2.63 | 0.09 | 3.54% | 2.51 | 2.77 | 481312 | 12688.05 | 5.82% |
| 2025-06-13 | 2.60 | 2.54 | -0.07 | -2.68% | 2.52 | 2.62 | 194549 | 4969.20 | 2.35% |
| 2025-06-12 | 2.63 | 2.61 | -0.02 | -0.76% | 2.59 | 2.65 | 176777 | 4636.89 | 2.14% |
| 2025-06-11 | 2.65 | 2.63 | 0.01 | 0.38% | 2.59 | 2.65 | 188200 | 4927.17 | 2.28% |
| 2025-06-10 | 2.65 | 2.62 | -0.01 | -0.38% | 2.57 | 2.67 | 304224 | 7924.28 | 3.68% |
| 2025-06-09 | 2.51 | 2.63 | 0.11 | 4.37% | 2.51 | 2.69 | 388661 | 10131.28 | 4.70% |
| 2025-06-06 | 2.53 | 2.52 | 0.00 | 0.00% | 2.50 | 2.55 | 147534 | 3723.55 | 1.78% |
| 2025-06-05 | 2.57 | 2.52 | -0.05 | -1.95% | 2.52 | 2.59 | 224388 | 5713.02 | 2.71% |
| 2025-06-04 | 2.52 | 2.57 | 0.10 | 4.05% | 2.51 | 2.58 | 330705 | 8421.89 | 4.00% |
| 2025-06-03 | 2.43 | 2.47 | 0.06 | 2.49% | 2.41 | 2.49 | 215456 | 5305.62 | 2.60% |
| 2025-05-30 | 2.47 | 2.41 | -0.06 | -2.43% | 2.40 | 2.48 | 158387 | 3850.31 | 1.91% |
| 2025-05-29 | 2.46 | 2.47 | 0.03 | 1.23% | 2.42 | 2.49 | 180444 | 4449.38 | 2.18% |
| 2025-05-28 | 2.45 | 2.44 | -0.02 | -0.81% | 2.42 | 2.48 | 146780 | 3590.61 | 1.77% |
| 2025-05-27 | 2.41 | 2.46 | 0.04 | 1.65% | 2.41 | 2.48 | 166512 | 4078.00 | 2.01% |
| 2025-05-26 | 2.40 | 2.42 | 0.04 | 1.68% | 2.38 | 2.45 | 170565 | 4125.30 | 2.06% |
| 2025-05-23 | 2.43 | 2.38 | -0.07 | -2.86% | 2.38 | 2.45 | 198896 | 4793.91 | 2.40% |
| 2025-05-22 | 2.46 | 2.45 | -0.03 | -1.21% | 2.43 | 2.50 | 200864 | 4948.00 | 2.43% |
| 2025-05-21 | 2.48 | 2.48 | -0.01 | -0.40% | 2.45 | 2.50 | 190421 | 4710.90 | 2.30% |
| 2025-05-20 | 2.47 | 2.49 | 0.03 | 1.22% | 2.43 | 2.49 | 205846 | 5069.80 | 2.49% |
| 2025-05-19 | 2.41 | 2.46 | 0.04 | 1.65% | 2.40 | 2.47 | 214239 | 5226.06 | 2.59% |
| 2025-05-16 | 2.41 | 2.42 | 0.00 | 0.00% | 2.37 | 2.44 | 181281 | 4362.43 | 2.19% |
| 2025-05-15 | 2.38 | 2.42 | 0.03 | 1.26% | 2.36 | 2.45 | 301882 | 7283.25 | 3.65% |
| 2025-05-14 | 2.38 | 2.39 | 0.00 | 0.00% | 2.34 | 2.43 | 240874 | 5719.23 | 2.91% |
| 2025-05-13 | 2.41 | 2.39 | 0.02 | 0.84% | 2.37 | 2.48 | 287951 | 6965.40 | 3.48% |
| 2025-05-12 | 2.38 | 2.37 | 0.01 | 0.42% | 2.32 | 2.44 | 274515 | 6466.43 | 3.32% |
| 2025-05-09 | 2.36 | 2.36 | 0.01 | 0.43% | 2.33 | 2.42 | 319042 | 7591.84 | 3.86% |
| 2025-05-08 | 2.31 | 2.35 | 0.05 | 2.17% | 2.28 | 2.35 | 276564 | 6450.26 | 3.34% |
| 2025-05-07 | 2.34 | 2.30 | -0.02 | -0.86% | 2.28 | 2.37 | 416617 | 9637.17 | 5.04% |
| 2025-05-06 | 2.25 | 2.32 | 0.14 | 6.42% | 2.23 | 2.33 | 557186 | 12791.30 | 6.74% |
| 2025-04-30 | 2.12 | 2.18 | 0.11 | 5.31% | 2.11 | 2.24 | 490383 | 10690.15 | 5.93% |
| 2025-04-29 | 1.99 | 2.07 | 0.10 | 5.08% | 1.98 | 2.08 | 337877 | 6944.88 | 4.08% |
| 2025-04-28 | 2.02 | 1.97 | -0.05 | -2.48% | 1.95 | 2.02 | 152275 | 3007.99 | 1.84% |
| 2025-04-25 | 2.03 | 2.02 | -0.01 | -0.49% | 2.01 | 2.05 | 135179 | 2749.69 | 1.63% |
| 2025-04-24 | 2.04 | 2.03 | -0.01 | -0.49% | 2.01 | 2.07 | 167172 | 3405.69 | 2.02% |
| 2025-04-23 | 2.05 | 2.04 | 0.00 | 0.00% | 2.02 | 2.06 | 119686 | 2442.37 | 1.45% |
| 2025-04-22 | 2.02 | 2.04 | 0.01 | 0.49% | 2.00 | 2.08 | 144209 | 2947.93 | 1.74% |
| 2025-04-21 | 2.02 | 2.03 | 0.01 | 0.50% | 1.98 | 2.05 | 175083 | 3541.39 | 2.11% |
| 2025-04-18 | 2.03 | 2.02 | -0.01 | -0.49% | 1.98 | 2.05 | 157718 | 3168.26 | 1.90% |
| 2025-04-17 | 1.98 | 2.03 | 0.03 | 1.50% | 1.98 | 2.06 | 203112 | 4130.68 | 2.45% |
| 2025-04-16 | 2.05 | 2.00 | -0.06 | -2.91% | 1.95 | 2.06 | 252436 | 5036.41 | 3.05% |
| 2025-04-15 | 2.00 | 2.06 | 0.07 | 3.52% | 1.97 | 2.09 | 302769 | 6137.21 | 3.66% |
| 2025-04-14 | 1.91 | 1.99 | 0.10 | 5.29% | 1.90 | 2.02 | 256397 | 5083.25 | 3.10% |
| 2025-04-11 | 1.87 | 1.89 | 0.01 | 0.53% | 1.85 | 1.92 | 168638 | 3193.69 | 2.04% |
| 2025-04-10 | 1.83 | 1.88 | 0.11 | 6.21% | 1.82 | 1.92 | 294796 | 5556.55 | 3.56% |
| 2025-04-09 | 1.71 | 1.77 | 0.02 | 1.14% | 1.58 | 1.79 | 296483 | 5002.28 | 3.58% |
| 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% |
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。
