| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 9.15 | 9.15 | 0.06 | 0.66% | 9.03 | 9.18 | 69099 | 6306.54 | 1.65% | 0.00 |
| 2025-10-24 | 9.08 | 9.09 | 0.01 | 0.11% | 9.05 | 9.11 | 57190 | 5190.63 | 1.36% | 0.00 |
| 2025-10-23 | 9.01 | 9.08 | 0.04 | 0.44% | 8.93 | 9.08 | 46252 | 4160.74 | 1.10% | 0.00 |
| 2025-10-22 | 9.02 | 9.04 | -0.02 | -0.22% | 9.00 | 9.13 | 55614 | 5044.02 | 1.33% | 0.00 |
| 2025-10-21 | 8.90 | 9.06 | 0.20 | 2.26% | 8.87 | 9.07 | 79526 | 7150.01 | 1.90% | 0.00 |
| 2025-10-20 | 8.81 | 8.86 | 0.10 | 1.14% | 8.81 | 8.87 | 47350 | 4187.46 | 1.13% | 0.00 |
| 2025-10-17 | 8.84 | 8.76 | -0.08 | -0.90% | 8.76 | 8.90 | 71333 | 6292.67 | 1.70% | 0.00 |
| 2025-10-16 | 8.95 | 8.84 | -0.12 | -1.34% | 8.82 | 8.97 | 54132 | 4806.42 | 1.29% | 0.00 |
| 2025-10-15 | 8.86 | 8.96 | 0.13 | 1.47% | 8.79 | 8.97 | 70858 | 6308.05 | 1.69% | 0.00 |
| 2025-10-14 | 9.04 | 8.83 | -0.20 | -2.21% | 8.80 | 9.11 | 112848 | 10092.06 | 2.69% | 0.00 |
| 2025-10-13 | 8.88 | 9.03 | -0.11 | -1.20% | 8.73 | 9.05 | 86870 | 7770.44 | 2.07% | 0.00 |
| 2025-10-10 | 9.15 | 9.14 | -0.01 | -0.11% | 9.10 | 9.20 | 74328 | 6804.51 | 1.77% | 8.00 |
| 2025-10-09 | 9.04 | 9.15 | 0.11 | 1.22% | 9.00 | 9.25 | 111540 | 10142.97 | 2.66% | 0.00 |
| 2025-09-30 | 9.06 | 9.04 | -0.02 | -0.22% | 8.99 | 9.10 | 69494 | 6280.98 | 1.66% | 0.00 |
| 2025-09-29 | 8.97 | 9.06 | 0.09 | 1.00% | 8.86 | 9.09 | 77003 | 6933.77 | 1.83% | 0.00 |
| 2025-09-26 | 9.01 | 8.97 | -0.04 | -0.44% | 8.92 | 9.08 | 68161 | 6142.28 | 1.62% | 0.00 |
| 2025-09-25 | 9.19 | 9.01 | -0.20 | -2.17% | 9.01 | 9.24 | 99211 | 9038.33 | 2.36% | 0.00 |
| 2025-09-24 | 9.08 | 9.21 | 0.06 | 0.66% | 9.06 | 9.21 | 80340 | 7353.50 | 1.91% | 0.00 |
| 2025-09-23 | 9.34 | 9.15 | -0.19 | -2.03% | 8.90 | 9.35 | 147852 | 13405.70 | 3.52% | 0.00 |
| 2025-09-22 | 9.41 | 9.34 | -0.08 | -0.85% | 9.26 | 9.47 | 70543 | 6596.80 | 1.68% | 0.00 |
| 2025-09-19 | 9.56 | 9.42 | -0.16 | -1.67% | 9.39 | 9.64 | 118155 | 11188.00 | 2.82% | 0.00 |
| 2025-09-18 | 9.60 | 9.58 | -0.02 | -0.21% | 9.51 | 9.84 | 188747 | 18318.29 | 4.50% | 0.00 |
| 2025-09-17 | 9.50 | 9.60 | 0.10 | 1.05% | 9.41 | 9.65 | 126732 | 12111.27 | 3.02% | 0.00 |
| 2025-09-16 | 9.34 | 9.50 | 0.16 | 1.71% | 9.34 | 9.50 | 88960 | 8384.24 | 2.12% | 0.00 |
| 2025-09-15 | 9.40 | 9.34 | -0.10 | -1.06% | 9.33 | 9.44 | 61210 | 5728.53 | 1.46% | 0.00 |
| 2025-09-12 | 9.51 | 9.44 | -0.04 | -0.42% | 9.40 | 9.54 | 84296 | 7978.12 | 2.01% | 0.00 |
| 2025-09-11 | 9.29 | 9.48 | 0.20 | 2.16% | 9.18 | 9.58 | 104627 | 9830.10 | 2.49% | 0.00 |
| 2025-09-10 | 9.39 | 9.28 | -0.10 | -1.07% | 9.26 | 9.44 | 77808 | 7255.30 | 1.85% | 0.00 |
| 2025-09-09 | 9.50 | 9.38 | -0.09 | -0.95% | 9.30 | 9.50 | 98938 | 9275.65 | 2.36% | 0.00 |
| 2025-09-08 | 9.26 | 9.47 | 0.20 | 2.16% | 9.25 | 9.49 | 107796 | 10128.84 | 2.57% | 0.00 |
| 2025-09-05 | 9.19 | 9.27 | 0.13 | 1.42% | 9.08 | 9.27 | 83990 | 7738.28 | 2.00% | 0.00 |
| 2025-09-04 | 9.13 | 9.14 | 0.04 | 0.44% | 9.02 | 9.26 | 98759 | 9046.51 | 2.35% | 0.00 |
| 2025-09-03 | 9.35 | 9.10 | -0.25 | -2.67% | 9.07 | 9.43 | 92593 | 8533.45 | 2.21% | 0.00 |
| 2025-09-02 | 9.51 | 9.35 | -0.16 | -1.68% | 9.15 | 9.55 | 147266 | 13687.51 | 3.51% | 0.00 |
| 2025-09-01 | 9.37 | 9.51 | 0.14 | 1.49% | 9.35 | 9.59 | 119865 | 11343.61 | 2.86% | 0.00 |
| 2025-08-29 | 9.44 | 9.37 | -0.06 | -0.64% | 9.32 | 9.47 | 94582 | 8872.71 | 2.25% | 0.00 |
| 2025-08-28 | 9.62 | 9.43 | -0.16 | -1.67% | 9.18 | 9.67 | 223247 | 21052.54 | 5.32% | 0.00 |
| 2025-08-27 | 9.87 | 9.59 | -0.28 | -2.84% | 9.59 | 9.91 | 154489 | 15097.05 | 3.68% | 0.00 |
| 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 |
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。
