| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 2.35 | 2.43 | 0.06 | 2.53% | 2.34 | 2.44 | 384083 | 9234.83 | 5.38% |
| 2025-04-02 | 2.34 | 2.37 | 0.02 | 0.85% | 2.33 | 2.40 | 207618 | 4917.07 | 2.91% |
| 2025-04-01 | 2.32 | 2.35 | 0.02 | 0.86% | 2.32 | 2.39 | 238199 | 5617.90 | 3.34% |
| 2025-03-31 | 2.31 | 2.33 | 0.00 | 0.00% | 2.27 | 2.33 | 262767 | 6053.22 | 3.68% |
| 2025-03-28 | 2.35 | 2.33 | -0.02 | -0.85% | 2.29 | 2.35 | 296377 | 6868.87 | 4.15% |
| 2025-03-27 | 2.35 | 2.35 | 0.00 | 0.00% | 2.30 | 2.39 | 292789 | 6899.53 | 4.10% |
| 2025-03-26 | 2.31 | 2.35 | 0.04 | 1.73% | 2.29 | 2.37 | 303048 | 7115.50 | 4.24% |
| 2025-03-25 | 2.34 | 2.31 | -0.03 | -1.28% | 2.27 | 2.35 | 345579 | 7947.14 | 4.84% |
| 2025-03-24 | 2.48 | 2.34 | -0.12 | -4.88% | 2.30 | 2.50 | 473244 | 11221.78 | 6.63% |
| 2025-03-21 | 2.45 | 2.46 | 0.01 | 0.41% | 2.43 | 2.49 | 340354 | 8364.90 | 4.77% |
| 2025-03-20 | 2.46 | 2.45 | 0.00 | 0.00% | 2.44 | 2.50 | 217410 | 5364.21 | 3.05% |
| 2025-03-19 | 2.47 | 2.45 | -0.03 | -1.21% | 2.42 | 2.49 | 291371 | 7114.40 | 4.08% |
| 2025-03-18 | 2.52 | 2.48 | -0.04 | -1.59% | 2.46 | 2.52 | 280652 | 6962.38 | 3.93% |
| 2025-03-17 | 2.47 | 2.52 | 0.06 | 2.44% | 2.47 | 2.58 | 536361 | 13531.61 | 7.51% |
| 2025-03-14 | 2.35 | 2.46 | 0.11 | 4.68% | 2.34 | 2.48 | 685042 | 16656.13 | 9.60% |
| 2025-03-13 | 2.38 | 2.35 | -0.03 | -1.26% | 2.30 | 2.40 | 289010 | 6759.20 | 4.05% |
| 2025-03-12 | 2.40 | 2.38 | 0.02 | 0.85% | 2.37 | 2.43 | 324634 | 7769.53 | 4.55% |
| 2025-03-11 | 2.30 | 2.36 | 0.04 | 1.72% | 2.28 | 2.37 | 334362 | 7814.54 | 4.68% |
| 2025-03-10 | 2.31 | 2.32 | 0.02 | 0.87% | 2.30 | 2.35 | 210308 | 4889.64 | 2.95% |
| 2025-03-07 | 2.34 | 2.30 | -0.05 | -2.13% | 2.29 | 2.35 | 243122 | 5630.60 | 3.41% |
| 2025-03-06 | 2.32 | 2.35 | 0.02 | 0.86% | 2.30 | 2.36 | 286742 | 6698.74 | 4.02% |
| 2025-03-05 | 2.35 | 2.33 | -0.03 | -1.27% | 2.29 | 2.37 | 293206 | 6782.35 | 4.11% |
| 2025-03-04 | 2.33 | 2.36 | 0.02 | 0.85% | 2.31 | 2.36 | 233135 | 5454.73 | 3.27% |
| 2025-03-03 | 2.35 | 2.34 | -0.01 | -0.43% | 2.33 | 2.38 | 304339 | 7165.02 | 4.26% |
| 2025-02-28 | 2.43 | 2.35 | -0.09 | -3.69% | 2.34 | 2.47 | 424314 | 10178.96 | 5.94% |
| 2025-02-27 | 2.40 | 2.44 | 0.04 | 1.67% | 2.38 | 2.48 | 536564 | 13027.58 | 7.52% |
| 2025-02-26 | 2.39 | 2.40 | 0.02 | 0.84% | 2.37 | 2.44 | 330402 | 7908.45 | 4.63% |
| 2025-02-25 | 2.39 | 2.38 | -0.03 | -1.24% | 2.36 | 2.44 | 317898 | 7643.65 | 4.45% |
| 2025-02-24 | 2.36 | 2.41 | 0.06 | 2.55% | 2.35 | 2.46 | 444973 | 10749.10 | 6.23% |
| 2025-02-21 | 2.38 | 2.35 | -0.04 | -1.67% | 2.33 | 2.40 | 304051 | 7151.10 | 4.26% |
| 2025-02-20 | 2.39 | 2.39 | -0.01 | -0.42% | 2.37 | 2.43 | 244623 | 5859.09 | 3.43% |
| 2025-02-19 | 2.39 | 2.40 | 0.02 | 0.84% | 2.36 | 2.40 | 274465 | 6526.31 | 3.84% |
| 2025-02-18 | 2.50 | 2.38 | -0.12 | -4.80% | 2.37 | 2.50 | 484098 | 11701.43 | 6.78% |
| 2025-02-17 | 2.43 | 2.50 | 0.08 | 3.31% | 2.40 | 2.50 | 491489 | 12119.98 | 6.88% |
| 2025-02-14 | 2.44 | 2.42 | -0.03 | -1.22% | 2.40 | 2.48 | 415176 | 10109.92 | 5.82% |
| 2025-02-13 | 2.47 | 2.45 | -0.01 | -0.41% | 2.41 | 2.48 | 380066 | 9321.31 | 5.32% |
| 2025-02-12 | 2.47 | 2.46 | -0.01 | -0.40% | 2.41 | 2.49 | 414657 | 10121.71 | 5.81% |
| 2025-02-11 | 2.51 | 2.47 | -0.01 | -0.40% | 2.42 | 2.52 | 420408 | 10323.02 | 5.89% |
| 2025-02-10 | 2.40 | 2.48 | 0.11 | 4.64% | 2.38 | 2.48 | 617105 | 15089.57 | 8.64% |
| 2025-02-07 | 2.33 | 2.37 | 0.03 | 1.28% | 2.30 | 2.41 | 671598 | 15895.35 | 9.41% |
| 2025-02-06 | 2.32 | 2.34 | 0.01 | 0.43% | 2.24 | 2.39 | 659122 | 15164.50 | 9.23% |
| 2025-02-05 | 2.39 | 2.33 | -0.07 | -2.92% | 2.30 | 2.42 | 760998 | 17855.50 | 10.66% |
| 2025-01-27 | 2.36 | 2.40 | -0.03 | -1.23% | 2.36 | 2.55 | 1048980 | 25566.50 | 14.69% |
| 2025-01-24 | 2.30 | 2.43 | 0.22 | 9.95% | 2.27 | 2.43 | 1182280 | 27992.76 | 16.56% |
| 2025-01-23 | 2.23 | 2.21 | 0.00 | 0.00% | 2.21 | 2.30 | 324242 | 7306.64 | 4.54% |
| 2025-01-22 | 2.27 | 2.21 | -0.05 | -2.21% | 2.20 | 2.27 | 276218 | 6129.39 | 3.87% |
| 2025-01-21 | 2.32 | 2.26 | -0.03 | -1.31% | 2.23 | 2.33 | 380877 | 8591.54 | 5.33% |
| 2025-01-20 | 2.28 | 2.29 | 0.04 | 1.78% | 2.21 | 2.36 | 494362 | 11327.33 | 6.92% |
| 2025-01-17 | 2.26 | 2.25 | -0.04 | -1.75% | 2.22 | 2.30 | 327892 | 7390.00 | 4.59% |
| 2025-01-16 | 2.26 | 2.29 | 0.04 | 1.78% | 2.25 | 2.34 | 587414 | 13532.41 | 8.23% |
| 2025-01-15 | 2.31 | 2.25 | -0.05 | -2.17% | 2.21 | 2.33 | 400140 | 9044.99 | 5.60% |
| 2025-01-14 | 2.19 | 2.30 | 0.14 | 6.48% | 2.18 | 2.31 | 606453 | 13687.22 | 8.49% |
| 2025-01-13 | 2.14 | 2.16 | 0.00 | 0.00% | 2.07 | 2.19 | 445825 | 9503.77 | 6.24% |
| 2025-01-10 | 2.29 | 2.16 | -0.11 | -4.85% | 2.16 | 2.36 | 668673 | 14981.17 | 9.37% |
| 2025-01-09 | 2.30 | 2.27 | -0.05 | -2.16% | 2.25 | 2.33 | 606173 | 13824.64 | 8.49% |
| 2025-01-08 | 2.23 | 2.32 | -0.03 | -1.28% | 2.22 | 2.34 | 1087759 | 24818.84 | 15.24% |
| 2025-01-07 | 2.27 | 2.35 | -0.17 | -6.75% | 2.27 | 2.42 | 1717410 | 39407.84 | 24.06% |
| 2025-01-06 | 2.52 | 2.52 | -0.28 | -10.00% | 2.52 | 2.52 | 211434 | 5328.14 | 2.96% |
| 2025-01-03 | 2.98 | 2.80 | 0.01 | 0.36% | 2.80 | 3.07 | 2230240 | 66451.30 | 31.24% |
| 2025-01-02 | 2.51 | 2.79 | 0.25 | 9.84% | 2.51 | 2.79 | 1173121 | 32345.34 | 16.43% |
| 2024-12-31 | 2.60 | 2.54 | -0.06 | -2.31% | 2.53 | 2.72 | 637449 | 16650.17 | 8.93% |
| 2024-12-30 | 2.65 | 2.60 | -0.07 | -2.62% | 2.46 | 2.69 | 809130 | 20639.00 | 11.33% |
| 2024-12-27 | 2.43 | 2.67 | 0.24 | 9.88% | 2.41 | 2.67 | 483895 | 12641.32 | 6.78% |
| 2024-12-26 | 2.40 | 2.43 | 0.03 | 1.25% | 2.38 | 2.47 | 332741 | 8053.50 | 4.66% |
| 2024-12-25 | 2.46 | 2.40 | -0.07 | -2.83% | 2.31 | 2.47 | 374957 | 8922.78 | 5.25% |
| 2024-12-24 | 2.50 | 2.47 | -0.05 | -1.98% | 2.40 | 2.54 | 473308 | 11601.92 | 6.63% |
| 2024-12-23 | 2.75 | 2.52 | -0.25 | -9.03% | 2.51 | 2.75 | 566273 | 14630.84 | 7.93% |
| 2024-12-20 | 2.72 | 2.77 | 0.07 | 2.59% | 2.72 | 2.80 | 452831 | 12528.36 | 6.34% |
| 2024-12-19 | 2.71 | 2.70 | -0.06 | -2.17% | 2.64 | 2.77 | 463904 | 12463.39 | 6.50% |
| 2024-12-18 | 2.73 | 2.76 | -0.06 | -2.13% | 2.69 | 2.84 | 579285 | 15921.70 | 8.11% |
| 2024-12-17 | 3.05 | 2.82 | -0.31 | -9.90% | 2.82 | 3.05 | 884655 | 25549.96 | 12.39% |
| 2024-12-16 | 2.96 | 3.13 | 0.12 | 3.99% | 2.89 | 3.30 | 1144791 | 35076.95 | 16.03% |
| 2024-12-13 | 3.04 | 3.01 | -0.20 | -6.23% | 2.99 | 3.17 | 1207336 | 37046.27 | 16.91% |
| 2024-12-12 | 3.10 | 3.21 | 0.15 | 4.90% | 2.93 | 3.33 | 1888678 | 59030.54 | 26.45% |
| 2024-12-11 | 2.74 | 3.06 | 0.28 | 10.07% | 2.74 | 3.06 | 1387701 | 41571.31 | 19.44% |
| 2024-12-10 | 2.85 | 2.78 | 0.02 | 0.72% | 2.76 | 2.95 | 875015 | 24826.86 | 12.26% |
| 2024-12-09 | 2.82 | 2.76 | -0.02 | -0.72% | 2.74 | 2.96 | 1074785 | 30250.46 | 15.05% |
| 2024-12-06 | 2.66 | 2.78 | 0.15 | 5.70% | 2.65 | 2.89 | 1470692 | 41032.77 | 20.60% |
| 2024-12-05 | 2.58 | 2.63 | -0.06 | -2.23% | 2.58 | 2.72 | 1217342 | 32301.45 | 17.05% |
| 2024-12-04 | 2.54 | 2.69 | 0.13 | 5.08% | 2.52 | 2.82 | 1375206 | 37785.98 | 19.26% |
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。
