| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 2.55 | 2.63 | 0.09 | 3.54% | 2.54 | 2.64 | 261062 | 6796.57 | 3.73% |
| 2026-03-24 | 2.48 | 2.54 | 0.12 | 4.96% | 2.42 | 2.55 | 346570 | 8631.46 | 4.95% |
| 2026-03-23 | 2.55 | 2.42 | -0.17 | -6.56% | 2.38 | 2.55 | 434162 | 10726.48 | 6.20% |
| 2026-03-20 | 2.74 | 2.59 | -0.13 | -4.78% | 2.59 | 2.76 | 315304 | 8329.02 | 4.50% |
| 2026-03-19 | 2.78 | 2.72 | -0.08 | -2.86% | 2.71 | 2.80 | 189747 | 5215.10 | 2.71% |
| 2026-03-18 | 2.78 | 2.80 | 0.02 | 0.72% | 2.74 | 2.80 | 210885 | 5839.09 | 3.01% |
| 2026-03-17 | 2.82 | 2.78 | -0.03 | -1.07% | 2.78 | 2.86 | 319814 | 9029.21 | 4.56% |
| 2026-03-16 | 2.77 | 2.81 | 0.03 | 1.08% | 2.76 | 2.83 | 265290 | 7424.69 | 3.79% |
| 2026-03-13 | 2.77 | 2.78 | 0.01 | 0.36% | 2.75 | 2.82 | 218744 | 6106.55 | 3.12% |
| 2026-03-12 | 2.79 | 2.77 | -0.02 | -0.72% | 2.76 | 2.83 | 235645 | 6579.49 | 3.36% |
| 2026-03-11 | 2.81 | 2.79 | -0.01 | -0.36% | 2.76 | 2.81 | 179783 | 4995.65 | 2.57% |
| 2026-03-10 | 2.79 | 2.80 | 0.03 | 1.08% | 2.76 | 2.81 | 193050 | 5396.72 | 2.75% |
| 2026-03-09 | 2.77 | 2.77 | -0.02 | -0.72% | 2.73 | 2.80 | 232716 | 6420.82 | 3.32% |
| 2026-03-06 | 2.66 | 2.79 | 0.11 | 4.10% | 2.66 | 2.79 | 375146 | 10250.82 | 5.35% |
| 2026-03-05 | 2.68 | 2.68 | 0.03 | 1.13% | 2.66 | 2.71 | 234717 | 6296.95 | 3.35% |
| 2026-03-04 | 2.63 | 2.65 | 0.00 | 0.00% | 2.58 | 2.66 | 253243 | 6657.53 | 3.61% |
| 2026-03-03 | 2.71 | 2.65 | -0.05 | -1.85% | 2.63 | 2.75 | 279450 | 7530.63 | 3.99% |
| 2026-03-02 | 2.77 | 2.70 | -0.10 | -3.57% | 2.67 | 2.80 | 287591 | 7832.85 | 4.10% |
| 2026-02-27 | 2.79 | 2.80 | 0.00 | 0.00% | 2.77 | 2.81 | 198508 | 5541.88 | 2.83% |
| 2026-02-26 | 2.83 | 2.80 | -0.03 | -1.06% | 2.78 | 2.91 | 364942 | 10332.74 | 5.21% |
| 2026-02-25 | 2.82 | 2.83 | 0.02 | 0.71% | 2.81 | 2.85 | 302871 | 8573.16 | 4.32% |
| 2026-02-24 | 2.74 | 2.81 | 0.08 | 2.93% | 2.74 | 2.82 | 257773 | 7179.03 | 3.68% |
| 2026-02-13 | 2.74 | 2.73 | -0.02 | -0.73% | 2.72 | 2.77 | 188889 | 5186.78 | 2.70% |
| 2026-02-12 | 2.81 | 2.75 | -0.06 | -2.14% | 2.74 | 2.82 | 242202 | 6711.06 | 3.46% |
| 2026-02-11 | 2.81 | 2.81 | -0.01 | -0.35% | 2.78 | 2.83 | 215175 | 6044.49 | 3.07% |
| 2026-02-10 | 2.82 | 2.82 | 0.00 | 0.00% | 2.79 | 2.85 | 222425 | 6271.40 | 3.17% |
| 2026-02-09 | 2.82 | 2.82 | 0.02 | 0.71% | 2.79 | 2.85 | 294645 | 8301.86 | 4.20% |
| 2026-02-06 | 2.78 | 2.80 | 0.01 | 0.36% | 2.75 | 2.82 | 250011 | 6976.18 | 3.57% |
| 2026-02-05 | 2.76 | 2.79 | 0.03 | 1.09% | 2.74 | 2.80 | 263462 | 7332.56 | 3.76% |
| 2026-02-04 | 2.72 | 2.76 | 0.04 | 1.47% | 2.70 | 2.77 | 300350 | 8237.55 | 4.29% |
| 2026-02-03 | 2.70 | 2.72 | 0.04 | 1.49% | 2.67 | 2.72 | 256932 | 6946.37 | 3.67% |
| 2026-02-02 | 2.71 | 2.68 | -0.03 | -1.11% | 2.67 | 2.74 | 292724 | 7946.05 | 4.18% |
| 2026-01-30 | 2.67 | 2.71 | 0.03 | 1.12% | 2.65 | 2.72 | 295789 | 7951.25 | 4.22% |
| 2026-01-29 | 2.69 | 2.68 | -0.01 | -0.37% | 2.66 | 2.71 | 177598 | 4770.73 | 2.53% |
| 2026-01-28 | 2.71 | 2.69 | -0.03 | -1.10% | 2.68 | 2.73 | 203309 | 5492.03 | 2.90% |
| 2026-01-27 | 2.75 | 2.72 | -0.01 | -0.37% | 2.65 | 2.75 | 315875 | 8526.59 | 4.51% |
| 2026-01-26 | 2.74 | 2.73 | 0.00 | 0.00% | 2.68 | 2.75 | 277851 | 7540.72 | 3.96% |
| 2026-01-23 | 2.72 | 2.73 | 0.01 | 0.37% | 2.70 | 2.73 | 172575 | 4693.26 | 2.46% |
| 2026-01-22 | 2.68 | 2.72 | 0.05 | 1.87% | 2.66 | 2.72 | 231242 | 6239.87 | 3.30% |
| 2026-01-21 | 2.65 | 2.67 | 0.00 | 0.00% | 2.63 | 2.68 | 164787 | 4386.54 | 2.35% |
| 2026-01-20 | 2.65 | 2.67 | 0.02 | 0.75% | 2.63 | 2.68 | 229849 | 6126.50 | 3.28% |
| 2026-01-19 | 2.56 | 2.65 | 0.08 | 3.11% | 2.54 | 2.65 | 243605 | 6367.25 | 3.48% |
| 2026-01-16 | 2.64 | 2.57 | -0.07 | -2.65% | 2.55 | 2.64 | 296896 | 7683.58 | 4.24% |
| 2026-01-15 | 2.67 | 2.64 | -0.04 | -1.49% | 2.63 | 2.68 | 189142 | 5016.96 | 2.70% |
| 2026-01-14 | 2.68 | 2.68 | 0.00 | 0.00% | 2.64 | 2.72 | 321187 | 8636.11 | 4.58% |
| 2026-01-13 | 2.71 | 2.68 | -0.04 | -1.47% | 2.68 | 2.74 | 314474 | 8502.81 | 4.49% |
| 2026-01-12 | 2.70 | 2.72 | 0.02 | 0.74% | 2.68 | 2.72 | 273192 | 7377.06 | 3.90% |
| 2026-01-09 | 2.69 | 2.70 | 0.01 | 0.37% | 2.67 | 2.71 | 240106 | 6464.11 | 3.43% |
| 2026-01-08 | 2.64 | 2.69 | 0.03 | 1.13% | 2.64 | 2.70 | 217180 | 5808.13 | 3.10% |
| 2026-01-07 | 2.71 | 2.66 | -0.05 | -1.85% | 2.64 | 2.71 | 262505 | 7002.62 | 3.75% |
| 2026-01-06 | 2.65 | 2.71 | 0.05 | 1.88% | 2.64 | 2.71 | 296692 | 7971.25 | 4.23% |
| 2026-01-05 | 2.69 | 2.66 | 0.00 | 0.00% | 2.64 | 2.69 | 263141 | 7005.14 | 3.76% |
| 2025-12-31 | 2.68 | 2.66 | -0.01 | -0.37% | 2.63 | 2.68 | 179600 | 4774.71 | 2.56% |
| 2025-12-30 | 2.70 | 2.67 | -0.05 | -1.84% | 2.66 | 2.72 | 218134 | 5851.87 | 3.11% |
| 2025-12-29 | 2.78 | 2.72 | -0.07 | -2.51% | 2.70 | 2.79 | 271131 | 7414.29 | 3.87% |
| 2025-12-26 | 2.78 | 2.79 | 0.00 | 0.00% | 2.78 | 2.81 | 234283 | 6548.43 | 3.34% |
| 2025-12-25 | 2.79 | 2.79 | 0.00 | 0.00% | 2.76 | 2.84 | 240412 | 6738.56 | 3.43% |
| 2025-12-24 | 2.82 | 2.79 | -0.05 | -1.76% | 2.77 | 2.85 | 296994 | 8299.15 | 4.24% |
| 2025-12-23 | 2.82 | 2.84 | 0.03 | 1.07% | 2.78 | 2.96 | 391038 | 11068.94 | 5.58% |
| 2025-12-22 | 2.85 | 2.81 | -0.03 | -1.06% | 2.79 | 2.86 | 298864 | 8392.56 | 4.26% |
| 2025-12-19 | 2.72 | 2.84 | 0.13 | 4.80% | 2.68 | 2.87 | 499277 | 13985.31 | 7.12% |
| 2025-12-18 | 2.64 | 2.71 | 0.05 | 1.88% | 2.63 | 2.77 | 381076 | 10360.32 | 5.44% |
| 2025-12-17 | 2.69 | 2.66 | -0.03 | -1.12% | 2.61 | 2.73 | 383997 | 10223.03 | 5.48% |
| 2025-12-16 | 2.73 | 2.69 | -0.04 | -1.47% | 2.68 | 2.81 | 338412 | 9283.87 | 4.83% |
| 2025-12-15 | 2.64 | 2.73 | 0.08 | 3.02% | 2.62 | 2.78 | 416855 | 11297.48 | 5.95% |
| 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% |
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。
