| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-09-16 | 3.61 | 3.65 | 0.05 | 1.39% | 3.59 | 3.65 | 135799 | 4920.20 | 1.43% |
| 2025-09-15 | 3.60 | 3.60 | 0.01 | 0.28% | 3.56 | 3.60 | 112975 | 4048.56 | 1.19% |
| 2025-09-12 | 3.62 | 3.59 | -0.02 | -0.55% | 3.58 | 3.62 | 137663 | 4957.64 | 1.45% |
| 2025-09-11 | 3.59 | 3.61 | 0.03 | 0.84% | 3.52 | 3.61 | 138908 | 4960.01 | 1.46% |
| 2025-09-10 | 3.57 | 3.58 | 0.03 | 0.85% | 3.54 | 3.59 | 115212 | 4109.02 | 1.21% |
| 2025-09-09 | 3.55 | 3.55 | -0.01 | -0.28% | 3.53 | 3.57 | 97548 | 3461.81 | 1.03% |
| 2025-09-08 | 3.51 | 3.56 | 0.05 | 1.42% | 3.51 | 3.56 | 125240 | 4427.70 | 1.32% |
| 2025-09-05 | 3.48 | 3.51 | 0.04 | 1.15% | 3.43 | 3.52 | 141289 | 4921.56 | 1.49% |
| 2025-09-04 | 3.43 | 3.47 | 0.03 | 0.87% | 3.43 | 3.51 | 181574 | 6308.35 | 1.91% |
| 2025-09-03 | 3.52 | 3.44 | -0.08 | -2.27% | 3.42 | 3.53 | 122439 | 4255.67 | 1.29% |
| 2025-09-02 | 3.51 | 3.52 | 0.01 | 0.28% | 3.45 | 3.52 | 170482 | 5943.03 | 1.79% |
| 2025-09-01 | 3.51 | 3.51 | 0.01 | 0.29% | 3.48 | 3.55 | 143463 | 5038.43 | 1.51% |
| 2025-08-29 | 3.49 | 3.50 | 0.00 | 0.00% | 3.48 | 3.53 | 167265 | 5856.57 | 1.76% |
| 2025-08-28 | 3.55 | 3.50 | -0.07 | -1.96% | 3.40 | 3.60 | 304000 | 10643.72 | 3.20% |
| 2025-08-27 | 3.70 | 3.57 | -0.12 | -3.25% | 3.56 | 3.70 | 212806 | 7724.24 | 2.24% |
| 2025-08-26 | 3.65 | 3.69 | 0.03 | 0.82% | 3.62 | 3.72 | 207998 | 7664.13 | 2.19% |
| 2025-08-25 | 3.66 | 3.66 | 0.01 | 0.27% | 3.64 | 3.68 | 152512 | 5574.18 | 1.61% |
| 2025-08-22 | 3.66 | 3.65 | -0.02 | -0.54% | 3.61 | 3.67 | 163843 | 5953.14 | 1.73% |
| 2025-08-21 | 3.68 | 3.67 | -0.01 | -0.27% | 3.65 | 3.69 | 156371 | 5745.46 | 1.65% |
| 2025-08-20 | 3.65 | 3.68 | 0.02 | 0.55% | 3.63 | 3.68 | 158701 | 5803.65 | 1.67% |
| 2025-08-19 | 3.63 | 3.66 | 0.03 | 0.83% | 3.61 | 3.67 | 145337 | 5296.70 | 1.53% |
| 2025-08-18 | 3.63 | 3.63 | 0.00 | 0.00% | 3.60 | 3.66 | 158420 | 5755.42 | 1.67% |
| 2025-08-15 | 3.59 | 3.63 | 0.04 | 1.11% | 3.58 | 3.64 | 119104 | 4311.13 | 1.25% |
| 2025-08-14 | 3.64 | 3.59 | -0.06 | -1.64% | 3.59 | 3.66 | 153802 | 5578.93 | 1.62% |
| 2025-08-13 | 3.67 | 3.65 | -0.01 | -0.27% | 3.62 | 3.68 | 156112 | 5690.75 | 1.64% |
| 2025-08-12 | 3.69 | 3.66 | -0.03 | -0.81% | 3.64 | 3.70 | 131433 | 4815.95 | 1.38% |
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。
