| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 2.76 | 2.65 | -0.11 | -3.99% | 2.65 | 2.77 | 477135 | 12889.43 | 6.81% |
| 2025-12-11 | 2.93 | 2.76 | -0.17 | -5.80% | 2.74 | 2.95 | 627552 | 17587.26 | 8.96% |
| 2025-12-10 | 2.97 | 2.93 | -0.06 | -2.01% | 2.92 | 3.06 | 540421 | 16109.37 | 7.71% |
| 2025-12-09 | 2.93 | 2.99 | 0.03 | 1.01% | 2.85 | 3.02 | 617084 | 18215.32 | 8.81% |
| 2025-12-08 | 3.02 | 2.96 | -0.01 | -0.34% | 2.92 | 3.03 | 418667 | 12351.09 | 5.97% |
| 2025-12-05 | 2.86 | 2.97 | 0.10 | 3.48% | 2.80 | 2.98 | 618466 | 18034.76 | 8.83% |
| 2025-12-04 | 2.95 | 2.87 | -0.12 | -4.01% | 2.87 | 3.12 | 758999 | 22303.99 | 10.83% |
| 2025-12-03 | 3.04 | 2.99 | -0.01 | -0.33% | 2.95 | 3.14 | 717099 | 21585.17 | 10.23% |
| 2025-12-02 | 3.02 | 3.00 | -0.06 | -1.96% | 2.94 | 3.05 | 882483 | 26424.98 | 12.59% |
| 2025-12-01 | 3.01 | 3.06 | -0.01 | -0.33% | 2.97 | 3.08 | 1282058 | 38934.63 | 18.29% |
| 2025-11-28 | 3.20 | 3.07 | 0.01 | 0.33% | 2.96 | 3.32 | 2008640 | 62040.35 | 28.66% |
| 2025-11-27 | 2.78 | 3.06 | 0.28 | 10.07% | 2.76 | 3.06 | 344922 | 10344.54 | 4.92% |
| 2025-11-26 | 2.76 | 2.78 | 0.02 | 0.72% | 2.76 | 2.87 | 283001 | 7933.50 | 4.04% |
| 2025-11-25 | 2.72 | 2.76 | 0.06 | 2.22% | 2.69 | 2.78 | 271762 | 7428.65 | 3.88% |
| 2025-11-24 | 2.68 | 2.70 | 0.06 | 2.27% | 2.68 | 2.82 | 332961 | 9042.58 | 4.75% |
| 2025-11-21 | 2.83 | 2.64 | -0.20 | -7.04% | 2.64 | 2.87 | 390579 | 10647.68 | 5.57% |
| 2025-11-20 | 2.88 | 2.84 | -0.04 | -1.39% | 2.79 | 2.89 | 232787 | 6608.17 | 3.32% |
| 2025-11-19 | 2.89 | 2.88 | -0.01 | -0.35% | 2.82 | 2.92 | 226637 | 6483.72 | 3.23% |
| 2025-11-18 | 2.94 | 2.89 | -0.05 | -1.70% | 2.85 | 2.96 | 276077 | 7964.50 | 3.94% |
| 2025-11-17 | 2.93 | 2.94 | 0.01 | 0.34% | 2.91 | 2.96 | 224121 | 6588.85 | 3.20% |
| 2025-11-14 | 2.95 | 2.93 | 0.00 | 0.00% | 2.92 | 2.98 | 263253 | 7746.03 | 3.76% |
| 2025-11-13 | 2.91 | 2.93 | 0.02 | 0.69% | 2.87 | 2.94 | 218670 | 6360.28 | 3.12% |
| 2025-11-12 | 2.89 | 2.91 | 0.01 | 0.34% | 2.86 | 2.93 | 230194 | 6655.78 | 3.28% |
| 2025-11-11 | 2.88 | 2.90 | 0.02 | 0.69% | 2.85 | 2.90 | 225820 | 6510.60 | 3.22% |
| 2025-11-10 | 2.79 | 2.88 | 0.09 | 3.23% | 2.76 | 2.90 | 321734 | 9186.66 | 4.59% |
| 2025-11-07 | 2.81 | 2.79 | -0.03 | -1.06% | 2.78 | 2.84 | 184673 | 5164.79 | 2.64% |
| 2025-11-06 | 2.80 | 2.82 | 0.01 | 0.36% | 2.76 | 2.84 | 268003 | 7536.32 | 3.82% |
| 2025-11-05 | 2.75 | 2.81 | 0.04 | 1.44% | 2.74 | 2.82 | 295974 | 8281.54 | 4.22% |
| 2025-11-04 | 2.74 | 2.77 | 0.02 | 0.73% | 2.73 | 2.78 | 210667 | 5803.36 | 3.01% |
| 2025-11-03 | 2.72 | 2.75 | 0.05 | 1.85% | 2.69 | 2.76 | 214320 | 5856.68 | 3.06% |
| 2025-10-31 | 2.64 | 2.70 | 0.07 | 2.66% | 2.63 | 2.71 | 212214 | 5686.84 | 3.03% |
| 2025-10-30 | 2.67 | 2.63 | -0.04 | -1.50% | 2.63 | 2.67 | 146991 | 3892.41 | 2.10% |
| 2025-10-29 | 2.70 | 2.67 | -0.02 | -0.74% | 2.60 | 2.71 | 254140 | 6725.65 | 3.63% |
| 2025-10-28 | 2.74 | 2.69 | -0.08 | -2.89% | 2.68 | 2.74 | 273225 | 7376.84 | 3.90% |
| 2025-10-27 | 2.75 | 2.77 | 0.03 | 1.09% | 2.73 | 2.79 | 207379 | 5725.94 | 2.96% |
| 2025-10-24 | 2.77 | 2.74 | -0.04 | -1.44% | 2.74 | 2.80 | 188619 | 5222.49 | 2.69% |
| 2025-10-23 | 2.77 | 2.78 | 0.01 | 0.36% | 2.74 | 2.80 | 179254 | 4962.78 | 2.56% |
| 2025-10-22 | 2.73 | 2.77 | 0.02 | 0.73% | 2.73 | 2.78 | 233995 | 6477.49 | 3.34% |
| 2025-10-21 | 2.68 | 2.75 | 0.08 | 3.00% | 2.65 | 2.75 | 312651 | 8487.80 | 4.46% |
| 2025-10-20 | 2.65 | 2.67 | 0.05 | 1.91% | 2.63 | 2.67 | 191313 | 5080.32 | 2.73% |
| 2025-10-17 | 2.64 | 2.62 | -0.02 | -0.76% | 2.62 | 2.68 | 230414 | 6113.79 | 3.29% |
| 2025-10-16 | 2.66 | 2.64 | -0.03 | -1.12% | 2.62 | 2.69 | 157700 | 4177.11 | 2.25% |
| 2025-10-15 | 2.66 | 2.67 | 0.02 | 0.75% | 2.64 | 2.68 | 184359 | 4907.86 | 2.63% |
| 2025-10-14 | 2.63 | 2.65 | 0.01 | 0.38% | 2.63 | 2.68 | 210763 | 5600.01 | 3.01% |
| 2025-10-13 | 2.61 | 2.64 | -0.02 | -0.75% | 2.55 | 2.64 | 219971 | 5749.68 | 3.14% |
| 2025-10-10 | 2.62 | 2.66 | 0.03 | 1.14% | 2.60 | 2.68 | 236302 | 6275.87 | 3.37% |
| 2025-10-09 | 2.63 | 2.63 | 0.00 | 0.00% | 2.61 | 2.64 | 161954 | 4243.41 | 2.31% |
| 2025-09-30 | 2.64 | 2.63 | 0.00 | 0.00% | 2.62 | 2.65 | 147033 | 3872.24 | 2.10% |
| 2025-09-29 | 2.60 | 2.63 | 0.03 | 1.15% | 2.55 | 2.64 | 194753 | 5082.07 | 2.78% |
| 2025-09-26 | 2.57 | 2.60 | 0.01 | 0.39% | 2.55 | 2.66 | 199688 | 5210.97 | 2.85% |
| 2025-09-25 | 2.60 | 2.59 | -0.02 | -0.77% | 2.57 | 2.63 | 183258 | 4767.52 | 2.62% |
| 2025-09-24 | 2.58 | 2.61 | 0.03 | 1.16% | 2.54 | 2.62 | 182226 | 4723.99 | 2.60% |
| 2025-09-23 | 2.64 | 2.58 | -0.07 | -2.64% | 2.53 | 2.66 | 316252 | 8157.98 | 4.51% |
| 2025-09-22 | 2.70 | 2.65 | -0.05 | -1.85% | 2.62 | 2.70 | 305516 | 8093.15 | 4.36% |
| 2025-09-19 | 2.84 | 2.70 | -0.12 | -4.26% | 2.67 | 2.85 | 460361 | 12516.97 | 6.57% |
| 2025-09-18 | 2.88 | 2.82 | -0.06 | -2.08% | 2.78 | 2.91 | 445833 | 12732.40 | 6.36% |
| 2025-09-17 | 2.91 | 2.88 | -0.04 | -1.37% | 2.84 | 2.91 | 356979 | 10265.27 | 5.09% |
| 2025-09-16 | 2.87 | 2.92 | 0.06 | 2.10% | 2.85 | 2.94 | 521198 | 15030.32 | 7.44% |
| 2025-09-15 | 2.82 | 2.86 | 0.06 | 2.14% | 2.80 | 2.87 | 475078 | 13486.60 | 6.78% |
| 2025-09-12 | 2.78 | 2.80 | 0.01 | 0.36% | 2.78 | 2.81 | 332180 | 9287.26 | 4.74% |
| 2025-09-11 | 2.79 | 2.79 | 0.00 | 0.00% | 2.72 | 2.79 | 269073 | 7403.25 | 3.84% |
| 2025-09-10 | 2.76 | 2.79 | 0.04 | 1.45% | 2.73 | 2.80 | 285579 | 7926.60 | 4.08% |
| 2025-09-09 | 2.75 | 2.75 | 0.00 | 0.00% | 2.73 | 2.78 | 282542 | 7780.24 | 4.03% |
| 2025-09-08 | 2.72 | 2.75 | 0.02 | 0.73% | 2.72 | 2.78 | 289493 | 7951.65 | 4.13% |
| 2025-09-05 | 2.73 | 2.73 | 0.01 | 0.37% | 2.63 | 2.74 | 391638 | 10539.72 | 5.59% |
| 2025-09-04 | 2.65 | 2.72 | 0.05 | 1.87% | 2.64 | 2.75 | 408605 | 11081.58 | 5.83% |
| 2025-09-03 | 2.75 | 2.67 | -0.08 | -2.91% | 2.65 | 2.76 | 274075 | 7419.23 | 3.91% |
| 2025-09-02 | 2.70 | 2.75 | 0.04 | 1.48% | 2.67 | 2.76 | 349126 | 9499.44 | 4.98% |
| 2025-09-01 | 2.67 | 2.71 | 0.03 | 1.12% | 2.63 | 2.76 | 302927 | 8211.27 | 4.32% |
| 2025-08-29 | 2.69 | 2.68 | -0.02 | -0.74% | 2.65 | 2.70 | 209379 | 5610.88 | 2.99% |
| 2025-08-28 | 2.71 | 2.70 | 0.00 | 0.00% | 2.60 | 2.77 | 412568 | 11100.32 | 5.89% |
| 2025-08-27 | 2.81 | 2.70 | -0.10 | -3.57% | 2.70 | 2.81 | 327982 | 9017.88 | 4.68% |
| 2025-08-26 | 2.77 | 2.80 | 0.03 | 1.08% | 2.75 | 2.81 | 301261 | 8397.52 | 4.30% |
| 2025-08-25 | 2.76 | 2.77 | 0.01 | 0.36% | 2.73 | 2.79 | 268678 | 7429.73 | 3.83% |
| 2025-08-22 | 2.79 | 2.76 | -0.04 | -1.43% | 2.72 | 2.80 | 265638 | 7290.53 | 3.79% |
| 2025-08-21 | 2.80 | 2.80 | 0.00 | 0.00% | 2.77 | 2.81 | 212801 | 5936.40 | 3.04% |
| 2025-08-20 | 2.76 | 2.80 | 0.04 | 1.45% | 2.73 | 2.80 | 304482 | 8438.26 | 4.34% |
| 2025-08-19 | 2.71 | 2.76 | 0.05 | 1.85% | 2.69 | 2.76 | 255651 | 6994.04 | 3.65% |
| 2025-08-18 | 2.69 | 2.71 | 0.03 | 1.12% | 2.68 | 2.74 | 193729 | 5262.61 | 2.76% |
| 2025-08-15 | 2.66 | 2.68 | 0.01 | 0.37% | 2.66 | 2.71 | 189516 | 5086.29 | 2.70% |
佳隆股份(002495)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。
