| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-26 | 9.85 | 9.87 | -0.03 | -0.30% | 9.77 | 9.91 | 127851 | 12606.57 | 3.05% | 0.00 |
| 2025-08-25 | 9.85 | 9.90 | 0.09 | 0.92% | 9.79 | 9.99 | 177200 | 17544.12 | 4.22% | 0.00 |
| 2025-08-22 | 9.78 | 9.81 | 0.06 | 0.62% | 9.67 | 9.82 | 109172 | 10639.71 | 2.60% | 17.00 |
| 2025-08-21 | 9.85 | 9.75 | -0.07 | -0.71% | 9.71 | 9.92 | 133197 | 13067.58 | 3.17% | 0.00 |
| 2025-08-20 | 9.71 | 9.82 | 0.08 | 0.82% | 9.65 | 9.82 | 118261 | 11511.10 | 2.82% | 0.00 |
| 2025-08-19 | 9.70 | 9.74 | 0.05 | 0.52% | 9.65 | 9.85 | 179657 | 17478.83 | 4.28% | 0.00 |
| 2025-08-18 | 9.75 | 9.69 | -0.14 | -1.42% | 9.58 | 9.79 | 255800 | 24759.50 | 6.10% | 0.00 |
| 2025-08-15 | 9.67 | 9.83 | 0.16 | 1.65% | 9.62 | 9.83 | 93771 | 9169.77 | 2.23% | 0.00 |
| 2025-08-14 | 9.85 | 9.67 | -0.15 | -1.53% | 9.63 | 9.91 | 101302 | 9856.78 | 2.41% | 0.00 |
| 2025-08-13 | 9.84 | 9.82 | 0.02 | 0.20% | 9.75 | 9.86 | 85779 | 8409.44 | 2.04% | 0.00 |
| 2025-08-12 | 9.79 | 9.80 | 0.04 | 0.41% | 9.74 | 9.96 | 92606 | 9085.43 | 2.21% | 0.00 |
| 2025-08-11 | 9.61 | 9.76 | 0.14 | 1.46% | 9.58 | 9.84 | 126772 | 12330.59 | 3.02% | 0.00 |
| 2025-08-08 | 9.64 | 9.62 | 0.01 | 0.10% | 9.57 | 9.67 | 78647 | 7566.42 | 1.87% | 0.00 |
| 2025-08-07 | 9.71 | 9.61 | -0.11 | -1.13% | 9.56 | 9.71 | 76303 | 7335.63 | 1.82% | 0.00 |
| 2025-08-06 | 9.62 | 9.72 | 0.08 | 0.83% | 9.58 | 9.73 | 118581 | 11454.00 | 2.83% | 0.00 |
| 2025-08-05 | 9.40 | 9.64 | 0.28 | 2.99% | 9.37 | 9.75 | 182160 | 17418.87 | 4.34% | 0.00 |
| 2025-08-04 | 9.20 | 9.36 | 0.11 | 1.19% | 9.18 | 9.37 | 64792 | 6030.56 | 1.54% | 0.00 |
| 2025-08-01 | 9.20 | 9.25 | 0.06 | 0.65% | 9.16 | 9.29 | 82002 | 7568.72 | 1.95% | 11.00 |
| 2025-07-31 | 9.27 | 9.19 | -0.08 | -0.86% | 9.14 | 9.37 | 80847 | 7476.44 | 1.93% | 13.00 |
| 2025-07-30 | 9.41 | 9.27 | -0.13 | -1.38% | 9.23 | 9.42 | 88747 | 8257.71 | 2.11% | 0.00 |
| 2025-07-29 | 9.45 | 9.40 | -0.07 | -0.74% | 9.33 | 9.46 | 76000 | 7125.46 | 1.81% | 0.00 |
| 2025-07-28 | 9.47 | 9.47 | 0.03 | 0.32% | 9.43 | 9.52 | 67181 | 6362.32 | 1.60% | 0.00 |
| 2025-07-25 | 9.44 | 9.44 | 0.00 | 0.00% | 9.38 | 9.47 | 70021 | 6602.28 | 1.67% | 0.00 |
| 2025-07-24 | 9.37 | 9.44 | 0.05 | 0.53% | 9.37 | 9.48 | 70969 | 6695.90 | 1.69% | 0.00 |
| 2025-07-23 | 9.54 | 9.39 | -0.13 | -1.37% | 9.36 | 9.56 | 82580 | 7798.99 | 1.97% | 0.00 |
| 2025-07-22 | 9.40 | 9.52 | 0.13 | 1.38% | 9.36 | 9.53 | 109959 | 10391.19 | 2.62% | 0.00 |
| 2025-07-21 | 9.30 | 9.39 | 0.12 | 1.29% | 9.27 | 9.39 | 79813 | 7467.24 | 1.90% | 0.00 |
| 2025-07-18 | 9.32 | 9.27 | -0.03 | -0.32% | 9.22 | 9.32 | 54900 | 5080.81 | 1.31% | 0.00 |
| 2025-07-17 | 9.28 | 9.30 | 0.03 | 0.32% | 9.25 | 9.30 | 55573 | 5155.29 | 1.32% | 0.00 |
| 2025-07-16 | 9.25 | 9.27 | 0.02 | 0.22% | 9.24 | 9.32 | 71476 | 6632.35 | 1.70% | 0.00 |
| 2025-07-15 | 9.39 | 9.25 | -0.13 | -1.39% | 9.21 | 9.40 | 98141 | 9102.33 | 2.34% | 0.00 |
| 2025-07-14 | 9.20 | 9.38 | 0.18 | 1.96% | 9.17 | 9.40 | 103650 | 9674.77 | 2.47% | 10.00 |
| 2025-07-11 | 9.16 | 9.20 | 0.05 | 0.55% | 9.10 | 9.24 | 81539 | 7476.34 | 1.94% | 0.00 |
| 2025-07-10 | 9.14 | 9.15 | 0.01 | 0.11% | 9.08 | 9.17 | 59810 | 5458.61 | 1.43% | 0.00 |
| 2025-07-09 | 9.09 | 9.14 | 0.07 | 0.77% | 9.06 | 9.19 | 109313 | 9993.13 | 2.60% | 0.00 |
| 2025-07-08 | 9.01 | 9.07 | 0.05 | 0.55% | 8.98 | 9.08 | 67632 | 6120.05 | 1.61% | 0.00 |
| 2025-07-07 | 9.00 | 9.02 | 0.02 | 0.22% | 8.95 | 9.02 | 48024 | 4317.61 | 1.14% | 0.00 |
| 2025-07-04 | 9.06 | 9.00 | -0.08 | -0.88% | 8.97 | 9.09 | 55708 | 5026.07 | 1.33% | 0.00 |
| 2025-07-03 | 9.00 | 9.08 | 0.07 | 0.78% | 8.99 | 9.09 | 75453 | 6836.37 | 1.80% | 0.00 |
| 2025-07-02 | 9.00 | 9.01 | 0.02 | 0.22% | 8.94 | 9.05 | 71777 | 6457.53 | 1.71% | 0.00 |
| 2025-07-01 | 9.04 | 8.99 | -0.06 | -0.66% | 8.92 | 9.07 | 76840 | 6905.55 | 1.76% | 0.00 |
| 2025-06-30 | 9.02 | 9.05 | 0.04 | 0.44% | 9.01 | 9.08 | 66549 | 6020.00 | 1.52% | 0.00 |
| 2025-06-27 | 9.05 | 9.01 | 0.03 | 0.33% | 8.97 | 9.06 | 66032 | 5954.21 | 1.51% | 0.00 |
| 2025-06-26 | 9.06 | 8.98 | -0.07 | -0.77% | 8.97 | 9.11 | 125737 | 11369.71 | 2.88% | 0.00 |
| 2025-06-25 | 8.93 | 9.05 | 0.12 | 1.34% | 8.86 | 9.07 | 109142 | 9787.15 | 2.50% | 0.00 |
| 2025-06-24 | 8.65 | 8.93 | 0.27 | 3.12% | 8.65 | 8.95 | 141016 | 12471.25 | 3.23% | 0.00 |
| 2025-06-23 | 8.61 | 8.66 | 0.04 | 0.46% | 8.58 | 8.68 | 45225 | 3904.69 | 1.03% | 0.00 |
| 2025-06-20 | 8.79 | 8.81 | 0.01 | 0.11% | 8.76 | 8.87 | 41410 | 3644.66 | 0.95% | 0.00 |
| 2025-06-19 | 8.90 | 8.80 | -0.10 | -1.12% | 8.77 | 8.90 | 64782 | 5720.04 | 1.48% | 0.00 |
| 2025-06-18 | 8.88 | 8.90 | 0.00 | 0.00% | 8.84 | 8.92 | 44695 | 3970.08 | 1.02% | 0.00 |
| 2025-06-17 | 8.88 | 8.90 | 0.02 | 0.23% | 8.84 | 8.93 | 43794 | 3888.76 | 1.00% | 0.00 |
| 2025-06-16 | 8.80 | 8.88 | 0.03 | 0.34% | 8.80 | 8.91 | 41932 | 3721.42 | 0.96% | 0.00 |
| 2025-06-13 | 8.97 | 8.85 | -0.12 | -1.34% | 8.82 | 9.04 | 87218 | 7783.07 | 2.00% | 0.00 |
| 2025-06-12 | 8.94 | 8.97 | -0.02 | -0.22% | 8.89 | 9.00 | 44552 | 3989.42 | 1.02% | 21.00 |
| 2025-06-11 | 8.91 | 8.99 | 0.11 | 1.24% | 8.86 | 9.02 | 73957 | 6633.90 | 1.69% | 0.00 |
| 2025-06-10 | 8.95 | 8.88 | -0.06 | -0.67% | 8.78 | 8.96 | 76458 | 6785.61 | 1.75% | 0.00 |
| 2025-06-09 | 8.94 | 8.94 | 0.03 | 0.34% | 8.91 | 8.96 | 65443 | 5849.86 | 1.50% | 41.00 |
| 2025-06-06 | 8.95 | 8.91 | -0.05 | -0.56% | 8.87 | 8.96 | 49912 | 4444.03 | 1.14% | 0.00 |
| 2025-06-05 | 8.90 | 8.96 | 0.06 | 0.67% | 8.83 | 8.96 | 57263 | 5103.97 | 1.31% | 0.00 |
| 2025-06-04 | 8.87 | 8.90 | 0.06 | 0.68% | 8.84 | 8.91 | 51101 | 4539.35 | 1.17% | 0.00 |
| 2025-06-03 | 8.84 | 8.84 | 0.05 | 0.57% | 8.76 | 8.89 | 48741 | 4308.54 | 1.12% | 0.00 |
| 2025-05-30 | 8.98 | 8.79 | -0.18 | -2.01% | 8.76 | 8.98 | 80555 | 7112.03 | 1.84% | 0.00 |
| 2025-05-29 | 8.84 | 8.97 | 0.13 | 1.47% | 8.82 | 9.01 | 72143 | 6450.42 | 1.65% | 0.00 |
| 2025-05-28 | 8.86 | 8.84 | -0.01 | -0.11% | 8.80 | 8.93 | 62608 | 5548.16 | 1.43% | 0.00 |
| 2025-05-27 | 8.89 | 8.85 | -0.04 | -0.45% | 8.80 | 8.93 | 74935 | 6640.00 | 1.71% | 0.00 |
| 2025-05-26 | 8.88 | 8.89 | -0.17 | -1.88% | 8.73 | 8.93 | 162479 | 14363.21 | 3.72% | 0.00 |
| 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 |
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。
