| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 2.66 | 2.62 | -0.05 | -1.87% | 2.61 | 2.68 | 253886 | 6718.32 | 3.73% |
| 2025-05-22 | 2.73 | 2.67 | -0.06 | -2.20% | 2.65 | 2.79 | 336901 | 9105.14 | 4.95% |
| 2025-05-21 | 2.78 | 2.73 | -0.05 | -1.80% | 2.70 | 2.85 | 337793 | 9245.86 | 4.96% |
| 2025-05-20 | 2.74 | 2.78 | 0.04 | 1.46% | 2.72 | 2.80 | 515430 | 14258.29 | 7.57% |
| 2025-05-19 | 2.59 | 2.74 | 0.14 | 5.38% | 2.58 | 2.75 | 656549 | 17683.21 | 9.64% |
| 2025-05-16 | 2.64 | 2.60 | -0.05 | -1.89% | 2.57 | 2.64 | 388493 | 10105.49 | 5.70% |
| 2025-05-15 | 2.64 | 2.65 | 0.03 | 1.15% | 2.61 | 2.68 | 534191 | 14114.59 | 7.84% |
| 2025-05-14 | 2.55 | 2.62 | 0.08 | 3.15% | 2.52 | 2.74 | 628073 | 16420.85 | 9.22% |
| 2025-05-13 | 2.58 | 2.54 | -0.02 | -0.78% | 2.52 | 2.61 | 324901 | 8324.95 | 4.77% |
| 2025-05-12 | 2.61 | 2.56 | -0.02 | -0.78% | 2.54 | 2.63 | 267641 | 6866.05 | 3.93% |
| 2025-05-09 | 2.65 | 2.58 | -0.06 | -2.27% | 2.57 | 2.65 | 341143 | 8832.50 | 5.01% |
| 2025-05-08 | 2.62 | 2.64 | 0.04 | 1.54% | 2.57 | 2.66 | 479244 | 12604.64 | 7.04% |
| 2025-05-07 | 2.57 | 2.60 | 0.06 | 2.36% | 2.57 | 2.75 | 562290 | 14738.74 | 8.25% |
| 2025-05-06 | 2.49 | 2.54 | 0.09 | 3.67% | 2.49 | 2.59 | 397244 | 10089.12 | 5.83% |
| 2025-04-30 | 2.41 | 2.45 | 0.05 | 2.08% | 2.41 | 2.62 | 458112 | 11430.18 | 6.72% |
| 2025-04-29 | 2.37 | 2.40 | 0.03 | 1.27% | 2.34 | 2.42 | 304780 | 7294.06 | 4.47% |
| 2025-04-28 | 2.49 | 2.37 | -0.13 | -5.20% | 2.35 | 2.49 | 446987 | 10661.90 | 6.56% |
| 2025-04-25 | 2.55 | 2.50 | -0.06 | -2.34% | 2.48 | 2.58 | 467064 | 11738.25 | 6.54% |
| 2025-04-24 | 2.45 | 2.56 | 0.10 | 4.07% | 2.43 | 2.62 | 652702 | 16540.89 | 9.14% |
| 2025-04-23 | 2.59 | 2.46 | -0.12 | -4.65% | 2.45 | 2.60 | 581172 | 14570.62 | 8.14% |
| 2025-04-22 | 2.56 | 2.58 | 0.01 | 0.39% | 2.55 | 2.65 | 600485 | 15606.22 | 8.41% |
| 2025-04-21 | 2.54 | 2.57 | 0.01 | 0.39% | 2.51 | 2.60 | 477987 | 12269.14 | 6.70% |
| 2025-04-18 | 2.62 | 2.56 | -0.06 | -2.29% | 2.53 | 2.64 | 669082 | 17212.47 | 9.37% |
| 2025-04-17 | 2.47 | 2.62 | 0.13 | 5.22% | 2.46 | 2.64 | 1108803 | 28483.99 | 15.53% |
| 2025-04-16 | 2.46 | 2.49 | 0.03 | 1.22% | 2.39 | 2.51 | 753868 | 18586.46 | 10.56% |
| 2025-04-15 | 2.55 | 2.46 | -0.11 | -4.28% | 2.44 | 2.55 | 1042010 | 25799.61 | 14.60% |
| 2025-04-14 | 2.35 | 2.57 | 0.23 | 9.83% | 2.34 | 2.57 | 851052 | 21295.07 | 11.92% |
| 2025-04-11 | 2.33 | 2.34 | -0.01 | -0.43% | 2.33 | 2.39 | 353953 | 8341.24 | 4.96% |
| 2025-04-10 | 2.29 | 2.35 | 0.07 | 3.07% | 2.27 | 2.38 | 423441 | 9916.95 | 5.93% |
| 2025-04-09 | 2.23 | 2.28 | 0.02 | 0.88% | 2.08 | 2.30 | 573700 | 12632.99 | 8.04% |
| 2025-04-08 | 2.11 | 2.26 | 0.07 | 3.20% | 2.06 | 2.31 | 549423 | 12171.75 | 7.70% |
| 2025-04-07 | 2.34 | 2.19 | -0.24 | -9.88% | 2.19 | 2.34 | 369045 | 8216.09 | 5.17% |
| 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% |
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。
