| 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 | 2.77 | 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% |
| 2025-08-14 | 2.72 | 2.67 | -0.07 | -2.55% | 2.66 | 2.79 | 273822 | 7420.31 | 3.91% |
| 2025-08-13 | 2.77 | 2.74 | -0.02 | -0.72% | 2.72 | 2.78 | 205928 | 5641.65 | 2.94% |
| 2025-08-12 | 2.77 | 2.76 | 0.00 | 0.00% | 2.75 | 2.81 | 215559 | 5973.37 | 3.08% |
| 2025-08-11 | 2.74 | 2.76 | 0.01 | 0.36% | 2.73 | 2.78 | 229696 | 6333.92 | 3.28% |
| 2025-08-08 | 2.73 | 2.75 | 0.02 | 0.73% | 2.69 | 2.75 | 242725 | 6591.91 | 3.46% |
| 2025-08-07 | 2.72 | 2.73 | 0.01 | 0.37% | 2.70 | 2.73 | 171634 | 4654.75 | 2.45% |
| 2025-08-06 | 2.73 | 2.72 | -0.01 | -0.37% | 2.69 | 2.73 | 163793 | 4434.93 | 2.34% |
| 2025-08-05 | 2.67 | 2.73 | 0.06 | 2.25% | 2.67 | 2.73 | 258294 | 6989.05 | 3.69% |
| 2025-08-04 | 2.63 | 2.67 | 0.04 | 1.52% | 2.60 | 2.68 | 206039 | 5462.25 | 2.94% |
| 2025-08-01 | 2.63 | 2.63 | 0.02 | 0.77% | 2.61 | 2.65 | 158994 | 4182.30 | 2.27% |
| 2025-07-31 | 2.69 | 2.61 | -0.09 | -3.33% | 2.60 | 2.70 | 315559 | 8323.76 | 4.50% |
| 2025-07-30 | 2.67 | 2.70 | 0.03 | 1.12% | 2.65 | 2.71 | 246657 | 6613.67 | 3.52% |
| 2025-07-29 | 2.70 | 2.67 | -0.03 | -1.11% | 2.64 | 2.72 | 224074 | 5987.38 | 3.20% |
| 2025-07-28 | 2.68 | 2.70 | 0.02 | 0.75% | 2.66 | 2.71 | 205620 | 5532.57 | 2.93% |
| 2025-07-25 | 2.71 | 2.68 | -0.03 | -1.11% | 2.67 | 2.71 | 160044 | 4293.01 | 2.28% |
| 2025-07-24 | 2.69 | 2.71 | 0.02 | 0.74% | 2.68 | 2.72 | 179019 | 4837.71 | 2.55% |
| 2025-07-23 | 2.70 | 2.69 | -0.02 | -0.74% | 2.68 | 2.72 | 190107 | 5132.46 | 2.71% |
| 2025-07-22 | 2.72 | 2.71 | 0.00 | 0.00% | 2.68 | 2.73 | 213597 | 5766.57 | 3.05% |
| 2025-07-21 | 2.65 | 2.71 | 0.05 | 1.88% | 2.65 | 2.71 | 218336 | 5887.96 | 3.12% |
| 2025-07-18 | 2.66 | 2.66 | 0.00 | 0.00% | 2.63 | 2.67 | 184258 | 4879.25 | 2.63% |
| 2025-07-17 | 2.67 | 2.66 | 0.00 | 0.00% | 2.64 | 2.70 | 196502 | 5240.18 | 2.80% |
| 2025-07-16 | 2.58 | 2.66 | 0.08 | 3.10% | 2.57 | 2.66 | 318479 | 8380.70 | 4.54% |
| 2025-07-15 | 2.65 | 2.58 | -0.07 | -2.64% | 2.56 | 2.65 | 236022 | 6112.89 | 3.37% |
| 2025-07-14 | 2.64 | 2.65 | 0.00 | 0.00% | 2.62 | 2.66 | 145453 | 3845.55 | 2.08% |
| 2025-07-11 | 2.64 | 2.65 | 0.01 | 0.38% | 2.61 | 2.66 | 202325 | 5336.47 | 2.89% |
| 2025-07-10 | 2.61 | 2.64 | 0.03 | 1.15% | 2.60 | 2.66 | 204188 | 5378.22 | 2.91% |
| 2025-07-09 | 2.62 | 2.61 | -0.01 | -0.38% | 2.60 | 2.64 | 163301 | 4276.54 | 2.33% |
| 2025-07-08 | 2.59 | 2.62 | 0.03 | 1.16% | 2.58 | 2.62 | 181491 | 4726.10 | 2.59% |
| 2025-07-07 | 2.55 | 2.59 | 0.03 | 1.17% | 2.55 | 2.60 | 184389 | 4767.05 | 2.63% |
| 2025-07-04 | 2.59 | 2.56 | -0.04 | -1.54% | 2.55 | 2.59 | 172364 | 4430.98 | 2.46% |
| 2025-07-03 | 2.60 | 2.60 | 0.00 | 0.00% | 2.58 | 2.61 | 170426 | 4419.09 | 2.43% |
| 2025-07-02 | 2.58 | 2.60 | 0.02 | 0.78% | 2.57 | 2.60 | 203843 | 5277.90 | 2.91% |
| 2025-07-01 | 2.58 | 2.58 | 0.00 | 0.00% | 2.54 | 2.60 | 172270 | 4431.56 | 2.46% |
| 2025-06-30 | 2.58 | 2.58 | 0.01 | 0.39% | 2.56 | 2.59 | 146319 | 3773.67 | 2.09% |
| 2025-06-27 | 2.54 | 2.57 | 0.02 | 0.78% | 2.54 | 2.58 | 168984 | 4334.73 | 2.41% |
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。
