| 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 | 9.29 | 9.06 | -0.16 | -1.74% | 9.06 | 9.32 | 138376 | 12691.93 | 3.17% | 0.00 |
| 2025-05-22 | 9.24 | 9.22 | -0.04 | -0.43% | 9.16 | 9.58 | 215467 | 20164.23 | 4.93% | 0.00 |
| 2025-05-21 | 9.41 | 9.26 | -0.15 | -1.59% | 9.22 | 9.42 | 93670 | 8704.61 | 2.14% | 0.00 |
| 2025-05-20 | 9.31 | 9.41 | 0.08 | 0.86% | 9.20 | 9.48 | 78418 | 7343.37 | 1.79% | 0.00 |
| 2025-05-19 | 9.40 | 9.33 | -0.05 | -0.53% | 9.12 | 9.40 | 108470 | 10045.17 | 2.48% | 0.00 |
| 2025-05-16 | 9.39 | 9.38 | 0.00 | 0.00% | 9.34 | 9.49 | 86947 | 8205.40 | 1.99% | 0.00 |
| 2025-05-15 | 9.58 | 9.38 | -0.20 | -2.09% | 9.36 | 9.58 | 81910 | 7716.97 | 1.87% | 0.00 |
| 2025-05-14 | 9.60 | 9.58 | -0.07 | -0.73% | 9.48 | 9.66 | 84996 | 8132.53 | 1.94% | 0.00 |
| 2025-05-13 | 9.74 | 9.65 | 0.02 | 0.21% | 9.57 | 9.76 | 113812 | 11000.71 | 2.60% | 0.00 |
| 2025-05-12 | 9.62 | 9.63 | 0.11 | 1.16% | 9.55 | 9.73 | 132213 | 12746.80 | 3.03% | 0.00 |
| 2025-05-09 | 9.77 | 9.52 | -0.25 | -2.56% | 9.48 | 9.77 | 97179 | 9293.10 | 2.22% | 0.00 |
| 2025-05-08 | 9.59 | 9.77 | 0.14 | 1.45% | 9.57 | 9.84 | 112680 | 11000.08 | 2.58% | 5.00 |
| 2025-05-07 | 9.60 | 9.63 | 0.16 | 1.69% | 9.50 | 9.81 | 175032 | 16857.38 | 4.00% | 0.00 |
| 2025-05-06 | 9.25 | 9.47 | 0.31 | 3.38% | 9.25 | 9.47 | 115945 | 10884.13 | 2.65% | 0.00 |
| 2025-04-30 | 9.04 | 9.16 | 0.12 | 1.33% | 9.03 | 9.25 | 107052 | 9800.30 | 2.45% | 0.00 |
| 2025-04-29 | 8.99 | 9.04 | 0.02 | 0.22% | 8.90 | 9.11 | 96352 | 8707.53 | 2.20% | 0.00 |
| 2025-04-28 | 9.34 | 9.02 | -0.54 | -5.65% | 8.95 | 9.40 | 230979 | 20995.65 | 5.28% | 0.00 |
| 2025-04-25 | 9.51 | 9.56 | 0.05 | 0.53% | 9.40 | 9.66 | 107520 | 10253.57 | 2.46% | 0.00 |
| 2025-04-24 | 9.62 | 9.51 | -0.12 | -1.25% | 9.43 | 9.67 | 130600 | 12466.03 | 2.99% | 0.00 |
| 2025-04-23 | 9.27 | 9.63 | 0.39 | 4.22% | 9.27 | 9.67 | 205125 | 19520.09 | 4.69% | 20.00 |
| 2025-04-22 | 9.21 | 9.24 | 0.01 | 0.11% | 9.17 | 9.33 | 112539 | 10403.58 | 2.57% | 0.00 |
| 2025-04-21 | 9.02 | 9.23 | 0.20 | 2.21% | 8.95 | 9.24 | 89725 | 8196.62 | 2.05% | 10.00 |
| 2025-04-18 | 9.04 | 9.03 | 0.02 | 0.22% | 8.91 | 9.09 | 92443 | 8315.84 | 2.12% | 10.00 |
| 2025-04-17 | 8.99 | 9.01 | -0.04 | -0.44% | 8.99 | 9.19 | 100354 | 9126.98 | 2.30% | 15.00 |
| 2025-04-16 | 9.25 | 9.05 | -0.24 | -2.58% | 8.91 | 9.26 | 147409 | 13395.66 | 3.37% | 0.00 |
| 2025-04-15 | 9.31 | 9.29 | -0.02 | -0.21% | 9.17 | 9.41 | 149467 | 13866.46 | 3.42% | 0.00 |
| 2025-04-14 | 9.42 | 9.31 | 0.09 | 0.98% | 9.26 | 9.58 | 189709 | 17831.56 | 4.34% | 0.00 |
| 2025-04-11 | 9.01 | 9.22 | 0.01 | 0.11% | 9.01 | 9.36 | 186492 | 17234.19 | 4.27% | 0.00 |
| 2025-04-10 | 9.29 | 9.21 | 0.14 | 1.54% | 9.20 | 9.59 | 288787 | 27101.75 | 6.61% | 0.00 |
| 2025-04-09 | 8.69 | 9.07 | 0.11 | 1.23% | 7.97 | 9.17 | 338985 | 29350.43 | 7.76% | 19.00 |
| 2025-04-08 | 8.70 | 8.96 | 0.17 | 1.93% | 8.47 | 9.24 | 381046 | 33871.61 | 8.72% | 0.00 |
| 2025-04-07 | 9.70 | 8.79 | -2.20 | -20.02% | 8.79 | 9.88 | 508676 | 46504.95 | 11.64% | 0.00 |
| 2025-04-03 | 11.14 | 10.99 | -0.15 | -1.35% | 10.88 | 11.37 | 550988 | 61303.67 | 12.61% | 0.00 |
| 2025-04-02 | 10.80 | 11.14 | 0.27 | 2.48% | 10.71 | 11.37 | 636132 | 70486.63 | 14.55% | 5.00 |
| 2025-04-01 | 11.36 | 10.87 | -0.41 | -3.63% | 10.76 | 11.44 | 627001 | 68516.54 | 14.35% | 57.00 |
| 2025-03-31 | 10.49 | 11.28 | 1.27 | 12.69% | 10.47 | 11.99 | 907300 | 102497.05 | 20.76% | 0.00 |
| 2025-03-28 | 10.03 | 10.01 | -0.04 | -0.40% | 9.87 | 10.20 | 106274 | 10633.81 | 2.43% | 0.00 |
| 2025-03-27 | 10.31 | 10.05 | -0.25 | -2.43% | 10.04 | 10.31 | 99286 | 10072.63 | 2.27% | 0.00 |
| 2025-03-26 | 10.11 | 10.30 | 0.19 | 1.88% | 10.05 | 10.49 | 99397 | 10272.96 | 2.27% | 0.00 |
| 2025-03-25 | 10.21 | 10.11 | -0.13 | -1.27% | 10.03 | 10.38 | 100104 | 10206.49 | 2.29% | 0.00 |
| 2025-03-24 | 10.51 | 10.24 | -0.24 | -2.29% | 9.98 | 10.56 | 154058 | 15702.43 | 3.52% | 0.00 |
| 2025-03-21 | 10.80 | 10.48 | -0.38 | -3.50% | 10.47 | 10.90 | 157135 | 16701.23 | 3.60% | 0.00 |
| 2025-03-20 | 10.90 | 10.86 | -0.11 | -1.00% | 10.80 | 11.07 | 181814 | 19876.97 | 4.16% | 0.00 |
| 2025-03-19 | 10.71 | 10.97 | 0.21 | 1.95% | 10.62 | 11.11 | 268435 | 29299.65 | 6.14% | 0.00 |
| 2025-03-18 | 10.25 | 10.76 | 0.55 | 5.39% | 10.21 | 10.79 | 232116 | 24551.56 | 5.31% | 0.00 |
| 2025-03-17 | 10.32 | 10.21 | -0.09 | -0.87% | 10.18 | 10.35 | 94955 | 9724.08 | 2.17% | 0.00 |
| 2025-03-14 | 10.20 | 10.30 | 0.09 | 0.88% | 10.04 | 10.36 | 87996 | 9005.14 | 2.01% | 0.00 |
| 2025-03-13 | 10.50 | 10.21 | -0.32 | -3.04% | 10.06 | 10.53 | 119098 | 12168.10 | 2.72% | 0.00 |
| 2025-03-12 | 10.55 | 10.53 | 0.02 | 0.19% | 10.45 | 10.62 | 94619 | 9964.20 | 2.16% | 0.00 |
| 2025-03-11 | 10.27 | 10.51 | 0.10 | 0.96% | 10.26 | 10.63 | 117534 | 12298.41 | 2.69% | 0.00 |
| 2025-03-10 | 10.48 | 10.41 | -0.08 | -0.76% | 10.38 | 10.59 | 88821 | 9291.69 | 2.03% | 0.00 |
| 2025-03-07 | 10.50 | 10.49 | -0.08 | -0.76% | 10.40 | 10.71 | 128793 | 13592.69 | 2.95% | 0.00 |
| 2025-03-06 | 10.30 | 10.57 | 0.32 | 3.12% | 10.30 | 10.84 | 176621 | 18644.61 | 4.04% | 0.00 |
| 2025-03-05 | 10.20 | 10.25 | 0.03 | 0.29% | 10.06 | 10.26 | 93922 | 9545.82 | 2.15% | 0.00 |
| 2025-03-04 | 9.92 | 10.22 | 0.20 | 2.00% | 9.91 | 10.34 | 129492 | 13185.67 | 2.96% | 0.00 |
| 2025-03-03 | 10.27 | 10.02 | -0.30 | -2.91% | 9.91 | 10.33 | 200777 | 20263.12 | 4.59% | 0.00 |
| 2025-02-28 | 10.86 | 10.32 | -0.69 | -6.27% | 10.29 | 10.98 | 236931 | 24924.58 | 5.42% | 0.00 |
| 2025-02-27 | 10.80 | 11.01 | 0.21 | 1.94% | 10.65 | 11.24 | 327405 | 35767.30 | 7.49% | 9.00 |
| 2025-02-26 | 10.33 | 10.80 | 0.51 | 4.96% | 10.23 | 10.88 | 277292 | 29487.00 | 6.34% | 0.00 |
| 2025-02-25 | 10.20 | 10.29 | -0.12 | -1.15% | 10.16 | 10.41 | 165776 | 17062.50 | 3.79% | 0.00 |
| 2025-02-24 | 10.46 | 10.41 | -0.01 | -0.10% | 10.32 | 10.65 | 227221 | 23763.67 | 5.20% | 0.00 |
| 2025-02-21 | 10.22 | 10.42 | 0.19 | 1.86% | 10.12 | 10.45 | 272886 | 28010.62 | 6.24% | 0.00 |
| 2025-02-20 | 9.88 | 10.23 | 0.35 | 3.54% | 9.82 | 10.26 | 260242 | 26249.97 | 5.95% | 11.00 |
| 2025-02-19 | 9.53 | 9.88 | 0.29 | 3.02% | 9.48 | 9.90 | 203010 | 19909.78 | 4.64% | 0.00 |
| 2025-02-18 | 9.58 | 9.59 | -0.03 | -0.31% | 9.44 | 9.73 | 133320 | 12814.96 | 3.05% | 0.00 |
| 2025-02-17 | 9.44 | 9.62 | 0.20 | 2.12% | 9.42 | 9.68 | 116538 | 11138.84 | 2.67% | 0.00 |
| 2025-02-14 | 9.48 | 9.42 | -0.03 | -0.32% | 9.36 | 9.51 | 78198 | 7385.23 | 1.79% | 35.00 |
| 2025-02-13 | 9.71 | 9.45 | -0.27 | -2.78% | 9.39 | 9.72 | 128000 | 12191.76 | 2.93% | 0.00 |
| 2025-02-12 | 9.73 | 9.72 | 0.03 | 0.31% | 9.63 | 9.76 | 105415 | 10222.94 | 2.41% | 0.00 |
| 2025-02-11 | 9.65 | 9.69 | 0.04 | 0.41% | 9.49 | 9.72 | 108198 | 10388.01 | 2.48% | 0.00 |
| 2025-02-10 | 9.59 | 9.65 | 0.11 | 1.15% | 9.47 | 9.65 | 121351 | 11596.40 | 2.78% | 0.00 |
| 2025-02-07 | 9.55 | 9.54 | -0.06 | -0.63% | 9.44 | 9.65 | 158166 | 15125.29 | 3.62% | 0.00 |
| 2025-02-06 | 9.32 | 9.60 | 0.28 | 3.00% | 9.26 | 9.61 | 132776 | 12617.68 | 3.04% | 1.00 |
| 2025-02-05 | 9.32 | 9.32 | 0.03 | 0.32% | 9.26 | 9.43 | 70212 | 6555.41 | 1.61% | 0.00 |
| 2025-01-27 | 9.44 | 9.29 | -0.11 | -1.17% | 9.25 | 9.50 | 73205 | 6857.47 | 1.67% | 0.00 |
| 2025-01-24 | 9.25 | 9.40 | 0.10 | 1.08% | 9.21 | 9.43 | 84384 | 7869.63 | 1.93% | 0.00 |
| 2025-01-23 | 9.39 | 9.30 | 0.05 | 0.54% | 9.26 | 9.57 | 118608 | 11198.03 | 2.71% | 1.00 |
| 2025-01-22 | 9.30 | 9.25 | -0.12 | -1.28% | 9.19 | 9.34 | 76478 | 7084.10 | 1.75% | 0.00 |
| 2025-01-21 | 9.23 | 9.37 | 0.17 | 1.85% | 9.18 | 9.37 | 91059 | 8447.49 | 2.08% | 0.00 |
| 2025-01-20 | 9.17 | 9.20 | 0.09 | 0.99% | 9.15 | 9.26 | 66086 | 6082.15 | 1.51% | 0.00 |
佳士科技(300193)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。
