| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 23.40 | 22.99 | -0.80 | -3.36% | 22.80 | 23.85 | 565382 | 131332.55 | 5.28% |
| 2026-02-03 | 24.15 | 23.79 | 0.61 | 2.63% | 22.28 | 24.50 | 844568 | 197648.78 | 7.89% |
| 2026-02-02 | 20.85 | 23.18 | 0.01 | 0.04% | 20.85 | 25.40 | 1225874 | 283601.09 | 11.45% |
| 2026-01-23 | 21.03 | 23.17 | 1.82 | 8.52% | 20.81 | 23.48 | 926003 | 209403.53 | 9.11% |
| 2026-01-22 | 20.99 | 21.35 | 1.94 | 9.99% | 20.11 | 21.35 | 1138984 | 238477.28 | 11.20% |
| 2026-01-21 | 20.80 | 19.41 | 0.49 | 2.59% | 18.90 | 20.80 | 1269412 | 252635.42 | 12.49% |
| 2026-01-20 | 18.92 | 18.92 | 1.72 | 10.00% | 18.45 | 18.92 | 239125 | 45193.86 | 2.39% |
| 2026-01-19 | 16.54 | 17.20 | 1.56 | 9.97% | 16.54 | 17.20 | 432809 | 73645.22 | 4.33% |
| 2026-01-16 | 16.35 | 15.64 | -1.74 | -10.01% | 15.64 | 17.50 | 1033486 | 166345.09 | 10.35% |
| 2026-01-15 | 19.19 | 17.38 | -1.93 | -9.99% | 17.38 | 20.50 | 1336470 | 248960.81 | 13.38% |
| 2026-01-14 | 18.85 | 19.31 | 1.76 | 10.03% | 18.00 | 19.31 | 578250 | 110401.89 | 5.79% |
| 2026-01-13 | 18.24 | 17.55 | 0.97 | 5.85% | 16.55 | 18.24 | 1436381 | 256688.69 | 14.38% |
| 2026-01-12 | 16.58 | 16.58 | 1.51 | 10.02% | 16.58 | 16.58 | 43051 | 7137.94 | 0.43% |
| 2026-01-06 | 13.70 | 15.07 | 1.37 | 10.00% | 13.70 | 15.07 | 1142570 | 168619.84 | 11.71% |
| 2026-01-05 | 12.73 | 13.70 | 1.04 | 8.21% | 12.06 | 13.90 | 1664314 | 220483.28 | 17.52% |
| 2025-12-31 | 13.04 | 12.66 | 0.81 | 6.84% | 12.01 | 13.04 | 2436851 | 315329.69 | 25.66% |
| 2025-12-30 | 11.85 | 11.85 | 1.08 | 10.03% | 11.85 | 11.85 | 82745 | 9805.31 | 0.87% |
| 2025-12-29 | 10.77 | 10.77 | 0.98 | 10.01% | 10.77 | 10.77 | 88838 | 9567.90 | 0.94% |
| 2025-12-26 | 9.79 | 9.79 | 0.89 | 10.00% | 9.79 | 9.79 | 25885 | 2534.13 | 0.27% |
| 2025-12-25 | 8.90 | 8.90 | 0.81 | 10.01% | 8.90 | 8.90 | 20636 | 1836.57 | 0.22% |
| 2025-12-24 | 8.09 | 8.09 | 0.74 | 10.07% | 8.09 | 8.09 | 29630 | 2397.04 | 0.31% |
| 2025-12-23 | 7.35 | 7.35 | 0.67 | 10.03% | 7.35 | 7.35 | 52922 | 3889.77 | 0.56% |
| 2025-12-22 | 6.68 | 6.68 | 0.61 | 10.05% | 6.68 | 6.68 | 15968 | 1066.66 | 0.17% |
| 2025-12-19 | 6.07 | 6.07 | 0.55 | 9.96% | 6.07 | 6.07 | 28755 | 1745.43 | 0.30% |
| 2025-12-18 | 5.52 | 5.52 | 0.50 | 9.96% | 5.52 | 5.52 | 15420 | 851.19 | 0.16% |
| 2025-12-17 | 5.02 | 5.02 | 0.46 | 10.09% | 5.02 | 5.02 | 49021 | 2460.85 | 0.52% |
| 2025-12-09 | 4.23 | 4.56 | 0.33 | 7.80% | 4.23 | 4.65 | 1219534 | 53934.46 | 12.84% |
| 2025-12-08 | 4.40 | 4.23 | -0.09 | -2.08% | 4.18 | 4.40 | 1094303 | 46540.36 | 11.52% |
| 2025-12-05 | 3.95 | 4.32 | 0.39 | 9.92% | 3.91 | 4.32 | 419668 | 17445.56 | 4.42% |
| 2025-12-04 | 4.02 | 3.93 | -0.13 | -3.20% | 3.90 | 4.03 | 407000 | 16090.57 | 4.29% |
| 2025-12-03 | 4.14 | 4.06 | -0.02 | -0.49% | 4.00 | 4.18 | 739941 | 29971.78 | 7.79% |
| 2025-12-02 | 3.85 | 4.08 | 0.22 | 5.70% | 3.82 | 4.25 | 915393 | 37600.96 | 9.64% |
| 2025-12-01 | 3.86 | 3.86 | 0.00 | 0.00% | 3.85 | 3.91 | 153247 | 5943.79 | 1.61% |
| 2025-11-28 | 3.78 | 3.86 | 0.10 | 2.66% | 3.73 | 3.86 | 146264 | 5574.88 | 1.54% |
| 2025-11-27 | 3.68 | 3.76 | 0.06 | 1.62% | 3.68 | 3.79 | 143850 | 5391.46 | 1.51% |
| 2025-11-26 | 3.73 | 3.70 | -0.01 | -0.27% | 3.68 | 3.75 | 140484 | 5215.64 | 1.48% |
| 2025-11-25 | 3.66 | 3.71 | 0.06 | 1.64% | 3.63 | 3.76 | 161256 | 5979.65 | 1.70% |
| 2025-11-24 | 3.64 | 3.65 | 0.07 | 1.96% | 3.59 | 3.66 | 189912 | 6892.72 | 2.00% |
| 2025-11-21 | 3.79 | 3.58 | -0.22 | -5.79% | 3.58 | 3.83 | 217225 | 7949.91 | 2.29% |
| 2025-11-20 | 3.83 | 3.80 | -0.01 | -0.26% | 3.74 | 3.85 | 174617 | 6625.37 | 1.84% |
| 2025-11-19 | 3.85 | 3.81 | -0.06 | -1.55% | 3.80 | 3.89 | 192894 | 7393.60 | 2.03% |
| 2025-11-18 | 3.89 | 3.87 | -0.04 | -1.02% | 3.83 | 3.93 | 146162 | 5648.84 | 1.54% |
| 2025-11-17 | 3.90 | 3.91 | 0.01 | 0.26% | 3.85 | 3.93 | 129258 | 5048.61 | 1.36% |
| 2025-11-14 | 3.94 | 3.90 | -0.04 | -1.02% | 3.89 | 3.99 | 132911 | 5219.93 | 1.40% |
| 2025-11-13 | 3.90 | 3.94 | 0.06 | 1.55% | 3.86 | 3.98 | 201432 | 7882.24 | 2.12% |
| 2025-11-12 | 3.88 | 3.88 | 0.00 | 0.00% | 3.85 | 3.94 | 196736 | 7644.43 | 2.07% |
| 2025-11-11 | 3.82 | 3.88 | 0.05 | 1.31% | 3.81 | 3.88 | 144503 | 5570.90 | 1.52% |
| 2025-11-10 | 3.76 | 3.83 | 0.06 | 1.59% | 3.75 | 3.84 | 147229 | 5603.45 | 1.55% |
| 2025-11-07 | 3.74 | 3.77 | 0.03 | 0.80% | 3.72 | 3.79 | 128699 | 4843.47 | 1.36% |
| 2025-11-06 | 3.78 | 3.74 | -0.04 | -1.06% | 3.72 | 3.79 | 116828 | 4373.52 | 1.23% |
| 2025-11-05 | 3.68 | 3.78 | 0.07 | 1.89% | 3.67 | 3.79 | 170800 | 6409.03 | 1.80% |
| 2025-11-04 | 3.68 | 3.71 | 0.02 | 0.54% | 3.66 | 3.73 | 138473 | 5125.69 | 1.46% |
| 2025-11-03 | 3.65 | 3.69 | 0.04 | 1.10% | 3.64 | 3.69 | 126790 | 4653.17 | 1.33% |
| 2025-10-31 | 3.62 | 3.65 | 0.03 | 0.83% | 3.61 | 3.66 | 119810 | 4359.60 | 1.26% |
| 2025-10-30 | 3.65 | 3.62 | -0.03 | -0.82% | 3.61 | 3.69 | 135060 | 4914.65 | 1.42% |
| 2025-10-29 | 3.69 | 3.65 | -0.04 | -1.08% | 3.61 | 3.70 | 132570 | 4830.77 | 1.40% |
| 2025-10-28 | 3.68 | 3.69 | 0.03 | 0.82% | 3.66 | 3.72 | 126764 | 4677.95 | 1.33% |
| 2025-10-27 | 3.69 | 3.66 | -0.03 | -0.81% | 3.62 | 3.69 | 160761 | 5878.42 | 1.69% |
| 2025-10-24 | 3.75 | 3.69 | -0.05 | -1.34% | 3.68 | 3.77 | 170952 | 6347.36 | 1.80% |
| 2025-10-23 | 3.67 | 3.74 | 0.06 | 1.63% | 3.66 | 3.74 | 145688 | 5401.80 | 1.53% |
| 2025-10-22 | 3.71 | 3.68 | -0.03 | -0.81% | 3.67 | 3.74 | 199602 | 7400.41 | 2.10% |
| 2025-10-21 | 3.66 | 3.71 | 0.06 | 1.64% | 3.64 | 3.71 | 164663 | 6065.70 | 1.73% |
| 2025-10-20 | 3.64 | 3.65 | 0.02 | 0.55% | 3.62 | 3.67 | 141827 | 5169.53 | 1.49% |
| 2025-10-17 | 3.60 | 3.63 | 0.02 | 0.55% | 3.59 | 3.68 | 158483 | 5769.00 | 1.67% |
| 2025-10-16 | 3.63 | 3.61 | -0.02 | -0.55% | 3.59 | 3.67 | 117700 | 4269.61 | 1.24% |
| 2025-10-15 | 3.60 | 3.63 | 0.03 | 0.83% | 3.60 | 3.64 | 124765 | 4516.48 | 1.31% |
| 2025-10-14 | 3.58 | 3.60 | 0.02 | 0.56% | 3.58 | 3.63 | 176430 | 6364.50 | 1.86% |
| 2025-10-13 | 3.48 | 3.58 | 0.01 | 0.28% | 3.44 | 3.58 | 127678 | 4508.25 | 1.34% |
| 2025-10-10 | 3.48 | 3.57 | 0.09 | 2.59% | 3.46 | 3.57 | 170596 | 6043.91 | 1.80% |
| 2025-10-09 | 3.48 | 3.48 | 0.00 | 0.00% | 3.46 | 3.51 | 94653 | 3297.90 | 1.00% |
| 2025-09-30 | 3.53 | 3.48 | -0.05 | -1.42% | 3.48 | 3.54 | 86547 | 3035.06 | 0.91% |
| 2025-09-29 | 3.49 | 3.53 | 0.04 | 1.15% | 3.42 | 3.54 | 115913 | 4044.36 | 1.22% |
| 2025-09-26 | 3.41 | 3.49 | 0.07 | 2.05% | 3.40 | 3.51 | 140972 | 4898.18 | 1.48% |
| 2025-09-25 | 3.48 | 3.44 | -0.04 | -1.15% | 3.42 | 3.50 | 80388 | 2781.81 | 0.85% |
| 2025-09-24 | 3.43 | 3.48 | 0.04 | 1.16% | 3.38 | 3.48 | 92186 | 3185.52 | 0.97% |
| 2025-09-23 | 3.47 | 3.44 | -0.03 | -0.86% | 3.35 | 3.48 | 147471 | 5013.81 | 1.55% |
| 2025-09-22 | 3.52 | 3.47 | -0.05 | -1.42% | 3.44 | 3.53 | 118279 | 4096.33 | 1.25% |
| 2025-09-19 | 3.55 | 3.52 | -0.04 | -1.12% | 3.49 | 3.59 | 147487 | 5190.70 | 1.55% |
| 2025-09-18 | 3.64 | 3.56 | -0.07 | -1.93% | 3.51 | 3.64 | 177925 | 6372.13 | 1.87% |
| 2025-09-17 | 3.67 | 3.63 | -0.02 | -0.55% | 3.62 | 3.67 | 138527 | 5040.45 | 1.46% |
嘉美包装(002969)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。
