| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 0.43 | 0.43 | -0.11 | -20.37% | 0.43 | 0.43 | 35323 | 151.89 | 0.49% | 13.00 |
| 2025-03-28 | 0.54 | 0.54 | -0.14 | -20.59% | 0.54 | 0.54 | 65768 | 355.15 | 0.92% | 68.00 |
| 2025-03-27 | 0.84 | 0.68 | -0.17 | -20.00% | 0.68 | 0.87 | 829208 | 6373.18 | 11.57% | 823.00 |
| 2025-03-26 | 0.86 | 0.85 | -0.02 | -2.30% | 0.83 | 0.90 | 407577 | 3508.24 | 5.69% | 0.00 |
| 2025-03-25 | 0.86 | 0.87 | 0.01 | 1.16% | 0.83 | 0.92 | 475836 | 4116.54 | 6.64% | 21.00 |
| 2025-03-24 | 0.88 | 0.86 | -0.03 | -3.37% | 0.81 | 0.89 | 391304 | 3332.74 | 5.46% | 327.00 |
| 2025-03-21 | 0.86 | 0.89 | 0.04 | 4.71% | 0.85 | 0.95 | 613515 | 5515.93 | 8.56% | 151.00 |
| 2025-03-20 | 0.86 | 0.85 | -0.02 | -2.30% | 0.84 | 0.87 | 305495 | 2602.96 | 4.26% | 10.00 |
| 2025-03-19 | 0.89 | 0.87 | -0.02 | -2.25% | 0.86 | 0.89 | 271781 | 2359.87 | 3.79% | 646.00 |
| 2025-03-18 | 0.88 | 0.89 | 0.01 | 1.14% | 0.87 | 0.90 | 308238 | 2722.46 | 4.30% | 125.00 |
| 2025-03-17 | 0.90 | 0.88 | -0.01 | -1.12% | 0.87 | 0.90 | 277695 | 2452.55 | 3.87% | 29.00 |
| 2025-03-14 | 0.88 | 0.89 | 0.01 | 1.14% | 0.88 | 0.91 | 312673 | 2784.89 | 4.36% | 21.00 |
| 2025-03-13 | 0.89 | 0.88 | -0.02 | -2.22% | 0.87 | 0.90 | 372765 | 3290.61 | 5.20% | 59.00 |
| 2025-03-12 | 0.90 | 0.90 | -0.02 | -2.17% | 0.89 | 0.91 | 440074 | 3962.38 | 6.14% | 0.00 |
| 2025-03-11 | 0.89 | 0.92 | 0.02 | 2.22% | 0.88 | 0.94 | 562500 | 5146.46 | 7.85% | 25.00 |
| 2025-03-10 | 0.90 | 0.90 | -0.02 | -2.17% | 0.88 | 0.93 | 460084 | 4143.31 | 6.42% | 154.00 |
| 2025-03-07 | 0.92 | 0.92 | 0.03 | 3.37% | 0.89 | 0.96 | 716775 | 6637.23 | 10.00% | 1015.00 |
| 2025-03-06 | 0.87 | 0.89 | -0.02 | -2.20% | 0.86 | 0.92 | 650952 | 5768.31 | 9.08% | 85.00 |
| 2025-03-05 | 0.87 | 0.91 | 0.02 | 2.25% | 0.86 | 0.97 | 775054 | 7194.21 | 10.81% | 196.00 |
| 2025-03-04 | 0.96 | 0.89 | -0.13 | -12.75% | 0.87 | 0.98 | 985296 | 9122.08 | 13.75% | 46.00 |
| 2025-03-03 | 0.97 | 1.02 | 0.02 | 2.00% | 0.89 | 1.09 | 1486149 | 14774.02 | 20.73% | 57.00 |
| 2025-02-28 | 0.83 | 1.00 | 0.17 | 20.48% | 0.82 | 1.00 | 1358203 | 12803.80 | 18.95% | 0.00 |
| 2025-02-27 | 0.87 | 0.83 | -0.05 | -5.68% | 0.82 | 0.88 | 464140 | 3931.68 | 6.48% | 633.00 |
| 2025-02-26 | 0.88 | 0.88 | -0.01 | -1.12% | 0.86 | 0.90 | 396119 | 3468.04 | 5.53% | 0.00 |
| 2025-02-25 | 0.87 | 0.89 | -0.01 | -1.11% | 0.87 | 0.96 | 444726 | 4064.16 | 6.20% | 194.00 |
| 2025-02-24 | 0.90 | 0.90 | 0.00 | 0.00% | 0.86 | 0.90 | 409986 | 3619.12 | 5.72% | 23.00 |
| 2025-02-21 | 0.92 | 0.90 | -0.03 | -3.23% | 0.88 | 0.93 | 442196 | 3990.94 | 6.17% | 337.00 |
| 2025-02-20 | 0.93 | 0.93 | 0.00 | 0.00% | 0.91 | 0.95 | 365547 | 3392.21 | 5.10% | 101.00 |
| 2025-02-19 | 0.94 | 0.93 | -0.02 | -2.11% | 0.93 | 0.95 | 334424 | 3135.40 | 4.67% | 150.00 |
| 2025-02-18 | 0.95 | 0.95 | 0.00 | 0.00% | 0.92 | 0.99 | 450113 | 4276.07 | 6.28% | 4.00 |
| 2025-02-17 | 0.95 | 0.95 | -0.01 | -1.04% | 0.93 | 0.98 | 388733 | 3698.06 | 5.42% | 72.00 |
| 2025-02-14 | 0.98 | 0.96 | -0.03 | -3.03% | 0.95 | 0.98 | 396750 | 3819.41 | 5.54% | 107.00 |
| 2025-02-13 | 0.95 | 0.99 | 0.03 | 3.13% | 0.94 | 1.05 | 577975 | 5738.85 | 8.06% | 50.00 |
| 2025-02-12 | 0.95 | 0.96 | -0.01 | -1.03% | 0.94 | 0.97 | 433405 | 4133.92 | 6.05% | 25.00 |
| 2025-02-11 | 1.02 | 0.97 | -0.04 | -3.96% | 0.96 | 1.02 | 423700 | 4169.23 | 5.91% | 0.00 |
| 2025-02-10 | 1.00 | 1.01 | 0.00 | 0.00% | 0.99 | 1.03 | 452611 | 4546.50 | 6.31% | 625.00 |
| 2025-02-07 | 0.97 | 1.01 | 0.04 | 4.12% | 0.95 | 1.04 | 626123 | 6264.19 | 8.74% | 57.00 |
| 2025-02-06 | 0.95 | 0.97 | 0.00 | 0.00% | 0.95 | 1.00 | 384031 | 3703.59 | 5.36% | 0.00 |
| 2025-02-05 | 0.94 | 0.97 | 0.05 | 5.43% | 0.92 | 1.00 | 477735 | 4595.18 | 6.67% | 0.00 |
| 2025-01-27 | 0.96 | 0.92 | -0.04 | -4.17% | 0.92 | 1.02 | 495812 | 4786.46 | 6.92% | 0.00 |
| 2025-01-24 | 1.00 | 0.96 | -0.10 | -9.43% | 0.95 | 1.07 | 763899 | 7593.00 | 10.66% | 63.00 |
| 2025-01-23 | 1.16 | 1.06 | -0.02 | -1.85% | 1.03 | 1.20 | 1164486 | 13018.51 | 16.25% | 1130.00 |
| 2025-01-22 | 0.89 | 1.08 | 0.18 | 20.00% | 0.87 | 1.08 | 981333 | 10078.82 | 13.69% | 17.00 |
| 2025-01-21 | 0.90 | 0.90 | -0.06 | -6.25% | 0.89 | 0.97 | 518754 | 4760.73 | 7.24% | 197.00 |
| 2025-01-20 | 0.96 | 0.96 | -0.02 | -2.04% | 0.93 | 1.02 | 449503 | 4342.74 | 6.27% | 551.00 |
| 2025-01-17 | 1.01 | 0.98 | -0.06 | -5.77% | 0.98 | 1.04 | 450745 | 4534.80 | 6.29% | 627.00 |
| 2025-01-16 | 1.03 | 1.04 | 0.01 | 0.97% | 1.02 | 1.08 | 513748 | 5387.88 | 7.17% | 215.00 |
| 2025-01-15 | 1.01 | 1.03 | -0.01 | -0.96% | 0.99 | 1.05 | 499829 | 5076.39 | 6.97% | 55.00 |
| 2025-01-14 | 1.00 | 1.04 | 0.04 | 4.00% | 0.97 | 1.06 | 578347 | 5929.69 | 8.07% | 441.00 |
| 2025-01-13 | 1.04 | 1.00 | -0.05 | -4.76% | 0.97 | 1.05 | 453294 | 4582.58 | 6.32% | 4.00 |
| 2025-01-10 | 1.10 | 1.05 | -0.09 | -7.89% | 1.01 | 1.17 | 805853 | 8714.70 | 11.24% | 321.00 |
| 2025-01-09 | 1.06 | 1.14 | 0.06 | 5.56% | 1.04 | 1.19 | 901337 | 10137.64 | 12.58% | 296.00 |
| 2025-01-08 | 0.99 | 1.08 | 0.05 | 4.85% | 0.97 | 1.18 | 983068 | 10749.64 | 13.72% | 1200.00 |
| 2025-01-07 | 0.80 | 1.03 | 0.15 | 17.05% | 0.80 | 1.06 | 864220 | 8217.67 | 12.06% | 40.00 |
| 2025-01-06 | 1.03 | 0.88 | -0.15 | -14.56% | 0.84 | 1.04 | 628943 | 5832.32 | 8.77% | 145.00 |
| 2025-01-03 | 1.10 | 1.03 | -0.08 | -7.21% | 1.02 | 1.11 | 424132 | 4487.80 | 5.92% | 13.00 |
| 2025-01-02 | 1.10 | 1.11 | 0.02 | 1.83% | 1.08 | 1.17 | 391535 | 4378.13 | 5.46% | 0.00 |
| 2024-12-31 | 1.13 | 1.09 | -0.06 | -5.22% | 1.08 | 1.17 | 476670 | 5289.64 | 6.65% | 46.00 |
| 2024-12-30 | 1.14 | 1.15 | -0.04 | -3.36% | 1.13 | 1.23 | 365444 | 4281.20 | 5.10% | 100.00 |
| 2024-12-27 | 1.23 | 1.19 | -0.05 | -4.03% | 1.18 | 1.25 | 406488 | 4925.75 | 5.67% | 43.00 |
| 2024-12-26 | 1.26 | 1.24 | -0.04 | -3.13% | 1.23 | 1.29 | 422635 | 5295.11 | 5.90% | 32.00 |
| 2024-12-25 | 1.22 | 1.28 | 0.04 | 3.23% | 1.15 | 1.35 | 630701 | 7865.52 | 8.80% | 97.00 |
| 2024-12-24 | 1.19 | 1.24 | 0.05 | 4.20% | 1.19 | 1.27 | 407882 | 5036.50 | 5.69% | 13.00 |
| 2024-12-23 | 1.32 | 1.19 | -0.16 | -11.85% | 1.17 | 1.33 | 620087 | 7658.99 | 8.65% | 1.00 |
| 2024-12-20 | 1.33 | 1.35 | 0.01 | 0.75% | 1.33 | 1.38 | 375595 | 5074.17 | 5.24% | 105.00 |
| 2024-12-19 | 1.39 | 1.34 | -0.06 | -4.29% | 1.31 | 1.40 | 441060 | 5960.19 | 6.15% | 40.00 |
| 2024-12-18 | 1.35 | 1.40 | 0.03 | 2.19% | 1.34 | 1.45 | 446406 | 6225.28 | 6.23% | 0.00 |
| 2024-12-17 | 1.42 | 1.37 | -0.07 | -4.86% | 1.37 | 1.48 | 496958 | 7029.25 | 6.93% | 0.00 |
| 2024-12-16 | 1.54 | 1.44 | -0.14 | -8.86% | 1.26 | 1.56 | 821610 | 11832.67 | 11.46% | 12.00 |
| 2024-12-13 | 1.56 | 1.58 | 0.03 | 1.94% | 1.56 | 1.65 | 832439 | 13306.18 | 11.61% | 35.00 |
| 2024-12-12 | 1.58 | 1.55 | -0.02 | -1.27% | 1.53 | 1.61 | 532744 | 8291.67 | 7.43% | 115.00 |
| 2024-12-11 | 1.52 | 1.57 | 0.02 | 1.29% | 1.51 | 1.62 | 610475 | 9573.52 | 8.52% | 63.00 |
| 2024-12-10 | 1.64 | 1.55 | -0.03 | -1.90% | 1.55 | 1.66 | 830573 | 13293.46 | 11.59% | 992.00 |
| 2024-12-09 | 1.51 | 1.58 | 0.09 | 6.04% | 1.45 | 1.64 | 946376 | 14449.69 | 13.20% | 336.00 |
| 2024-12-06 | 1.46 | 1.49 | 0.01 | 0.68% | 1.40 | 1.55 | 812749 | 11970.98 | 11.34% | 200.00 |
| 2024-12-05 | 1.42 | 1.48 | 0.08 | 5.71% | 1.42 | 1.57 | 896576 | 13414.21 | 12.51% | 216.00 |
| 2024-12-04 | 1.44 | 1.40 | -0.05 | -3.45% | 1.36 | 1.47 | 729336 | 10224.27 | 10.18% | 42.00 |
| 2024-12-03 | 1.40 | 1.45 | -0.09 | -5.84% | 1.39 | 1.65 | 1328762 | 19870.50 | 18.54% | 303.00 |
| 2024-12-02 | 1.26 | 1.54 | 0.26 | 20.31% | 1.26 | 1.54 | 1090334 | 15153.53 | 15.21% | 120.00 |
| 2024-11-29 | 1.39 | 1.28 | -0.10 | -7.25% | 1.27 | 1.40 | 873877 | 11498.65 | 12.19% | 253.00 |
*ST嘉寓(300117)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。
