| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-15 | 2.74 | 2.74 | 0.00 | 0.00% | 2.72 | 2.76 | 216238 | 5916.04 | 2.64% |
| 2025-08-14 | 2.82 | 2.74 | -0.07 | -2.49% | 2.73 | 2.83 | 245032 | 6810.87 | 2.99% |
| 2025-08-13 | 2.86 | 2.81 | -0.03 | -1.06% | 2.80 | 2.86 | 209699 | 5899.11 | 2.56% |
| 2025-08-12 | 2.87 | 2.84 | -0.03 | -1.05% | 2.83 | 2.89 | 186005 | 5304.53 | 2.27% |
| 2025-08-11 | 2.85 | 2.87 | 0.03 | 1.06% | 2.82 | 2.89 | 290888 | 8318.80 | 3.55% |
| 2025-08-08 | 2.86 | 2.84 | -0.03 | -1.05% | 2.80 | 2.89 | 340616 | 9646.33 | 4.15% |
| 2025-08-07 | 3.00 | 2.87 | -0.16 | -5.28% | 2.84 | 3.01 | 566708 | 16370.02 | 6.91% |
| 2025-08-06 | 2.83 | 3.03 | 0.20 | 7.07% | 2.77 | 3.05 | 761136 | 22348.70 | 9.28% |
| 2025-08-05 | 2.73 | 2.83 | 0.11 | 4.04% | 2.72 | 2.90 | 523149 | 14775.50 | 6.38% |
| 2025-08-04 | 2.70 | 2.72 | 0.02 | 0.74% | 2.67 | 2.73 | 167228 | 4527.76 | 2.04% |
| 2025-08-01 | 2.70 | 2.70 | 0.02 | 0.75% | 2.68 | 2.72 | 130241 | 3517.24 | 1.59% |
| 2025-07-31 | 2.73 | 2.68 | -0.05 | -1.83% | 2.67 | 2.78 | 180109 | 4882.24 | 2.20% |
| 2025-07-30 | 2.73 | 2.73 | 0.00 | 0.00% | 2.69 | 2.75 | 161117 | 4368.97 | 1.96% |
| 2025-07-29 | 2.77 | 2.73 | -0.04 | -1.44% | 2.70 | 2.79 | 155785 | 4245.22 | 1.90% |
| 2025-07-28 | 2.78 | 2.77 | -0.01 | -0.36% | 2.75 | 2.81 | 164640 | 4561.16 | 2.01% |
| 2025-07-25 | 2.75 | 2.78 | 0.03 | 1.09% | 2.72 | 2.79 | 199344 | 5517.98 | 2.43% |
| 2025-07-24 | 2.72 | 2.75 | 0.04 | 1.48% | 2.71 | 2.77 | 172230 | 4725.81 | 2.10% |
| 2025-07-23 | 2.75 | 2.71 | -0.04 | -1.45% | 2.71 | 2.77 | 140237 | 3831.75 | 1.71% |
| 2025-07-22 | 2.76 | 2.75 | -0.01 | -0.36% | 2.71 | 2.77 | 156600 | 4280.74 | 1.91% |
| 2025-07-21 | 2.70 | 2.76 | 0.05 | 1.85% | 2.70 | 2.77 | 211370 | 5803.49 | 2.58% |
| 2025-07-18 | 2.74 | 2.71 | -0.03 | -1.09% | 2.68 | 2.78 | 174097 | 4717.37 | 2.11% |
| 2025-07-17 | 2.73 | 2.74 | 0.01 | 0.37% | 2.70 | 2.74 | 133552 | 3635.58 | 1.62% |
| 2025-07-16 | 2.70 | 2.73 | 0.03 | 1.11% | 2.68 | 2.74 | 181815 | 4948.89 | 2.21% |
| 2025-07-15 | 2.72 | 2.70 | -0.03 | -1.10% | 2.63 | 2.73 | 180085 | 4830.14 | 2.18% |
| 2025-07-14 | 2.67 | 2.73 | 0.05 | 1.87% | 2.67 | 2.75 | 166169 | 4517.32 | 2.02% |
| 2025-07-11 | 2.74 | 2.68 | -0.06 | -2.19% | 2.65 | 2.74 | 186404 | 5011.35 | 2.26% |
| 2025-07-10 | 2.74 | 2.74 | 0.01 | 0.37% | 2.70 | 2.76 | 177417 | 4842.82 | 2.15% |
| 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% |
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。
