| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.46 | 8.54 | 0.10 | 1.18% | 8.39 | 8.60 | 78075 | 6668.90 | 1.86% | 0.00 |
| 2026-03-24 | 8.36 | 8.44 | 0.24 | 2.93% | 8.15 | 8.47 | 94467 | 7857.35 | 2.25% | 61.00 |
| 2026-03-23 | 8.63 | 8.20 | -0.58 | -6.61% | 8.11 | 8.63 | 165412 | 13839.60 | 3.94% | 0.00 |
| 2026-03-20 | 9.12 | 8.78 | -0.27 | -2.98% | 8.76 | 9.12 | 125397 | 11180.27 | 2.99% | 0.00 |
| 2026-03-19 | 9.29 | 9.05 | -0.35 | -3.72% | 9.02 | 9.36 | 102749 | 9398.68 | 2.45% | 0.00 |
| 2026-03-18 | 9.29 | 9.40 | 0.10 | 1.08% | 9.25 | 9.42 | 76055 | 7102.33 | 1.81% | 0.00 |
| 2026-03-17 | 9.56 | 9.30 | -0.16 | -1.69% | 9.28 | 9.66 | 114518 | 10855.06 | 2.73% | 0.00 |
| 2026-03-16 | 9.45 | 9.46 | -0.01 | -0.11% | 9.34 | 9.49 | 93187 | 8768.51 | 2.22% | 0.00 |
| 2026-03-13 | 9.53 | 9.47 | -0.07 | -0.73% | 9.44 | 9.74 | 106206 | 10186.69 | 2.53% | 0.00 |
| 2026-03-12 | 9.76 | 9.54 | -0.26 | -2.65% | 9.53 | 9.79 | 131289 | 12626.46 | 3.13% | 0.00 |
| 2026-03-11 | 9.90 | 9.80 | -0.08 | -0.81% | 9.72 | 9.96 | 147536 | 14496.63 | 3.52% | 0.00 |
| 2026-03-10 | 9.83 | 9.88 | 0.12 | 1.23% | 9.77 | 9.94 | 125530 | 12397.39 | 2.99% | 0.00 |
| 2026-03-09 | 9.75 | 9.76 | -0.14 | -1.41% | 9.58 | 9.81 | 170018 | 16474.62 | 4.05% | 0.00 |
| 2026-03-06 | 9.74 | 9.90 | 0.12 | 1.23% | 9.66 | 10.10 | 243462 | 24119.19 | 5.80% | 0.00 |
| 2026-03-05 | 9.28 | 9.78 | 0.81 | 9.03% | 9.20 | 9.97 | 349990 | 33736.33 | 8.34% | 0.00 |
| 2026-03-04 | 9.02 | 8.97 | -0.11 | -1.21% | 8.91 | 9.15 | 99657 | 8995.83 | 2.37% | 0.00 |
| 2026-03-03 | 9.43 | 9.08 | -0.37 | -3.92% | 9.08 | 9.57 | 146117 | 13589.87 | 3.48% | 0.00 |
| 2026-03-02 | 9.62 | 9.45 | -0.32 | -3.28% | 9.37 | 9.75 | 137112 | 13046.45 | 3.27% | 0.00 |
| 2026-02-27 | 9.84 | 9.77 | -0.10 | -1.01% | 9.71 | 9.84 | 120513 | 11749.05 | 2.87% | 0.00 |
| 2026-02-26 | 9.74 | 9.87 | 0.12 | 1.23% | 9.65 | 9.88 | 175565 | 17148.70 | 4.18% | 0.00 |
| 2026-02-25 | 9.70 | 9.75 | 0.03 | 0.31% | 9.67 | 9.78 | 109103 | 10604.92 | 2.60% | 0.00 |
| 2026-02-24 | 9.52 | 9.72 | 0.29 | 3.08% | 9.48 | 9.78 | 160682 | 15501.01 | 3.83% | 0.00 |
| 2026-02-13 | 9.58 | 9.43 | -0.09 | -0.95% | 9.43 | 9.58 | 87401 | 8318.44 | 2.08% | 0.00 |
| 2026-02-12 | 9.64 | 9.52 | -0.09 | -0.94% | 9.52 | 9.65 | 105261 | 10083.52 | 2.51% | 0.00 |
| 2026-02-11 | 9.72 | 9.61 | -0.12 | -1.23% | 9.59 | 9.77 | 138953 | 13453.26 | 3.31% | 0.00 |
| 2026-02-10 | 9.88 | 9.73 | -0.16 | -1.62% | 9.72 | 9.89 | 164368 | 16076.79 | 3.92% | 0.00 |
| 2026-02-09 | 9.70 | 9.89 | 0.26 | 2.70% | 9.62 | 9.99 | 265835 | 26157.10 | 6.33% | 15.00 |
| 2026-02-06 | 9.48 | 9.63 | 0.15 | 1.58% | 9.40 | 9.92 | 254689 | 24661.92 | 6.07% | 5.00 |
| 2026-02-05 | 9.70 | 9.48 | -0.26 | -2.67% | 9.47 | 9.81 | 164548 | 15728.63 | 3.92% | 0.00 |
| 2026-02-04 | 9.48 | 9.74 | 0.29 | 3.07% | 9.41 | 9.75 | 226357 | 21706.40 | 5.39% | 20.00 |
| 2026-02-03 | 9.36 | 9.45 | 0.18 | 1.94% | 9.32 | 9.52 | 84214 | 7946.64 | 2.01% | 0.00 |
| 2026-02-02 | 9.35 | 9.27 | -0.04 | -0.43% | 9.25 | 9.50 | 109196 | 10264.71 | 2.60% | 1.00 |
| 2026-01-30 | 9.20 | 9.31 | 0.09 | 0.98% | 9.12 | 9.34 | 90141 | 8329.12 | 2.15% | 0.00 |
| 2026-01-29 | 9.30 | 9.22 | -0.12 | -1.28% | 9.17 | 9.39 | 93638 | 8685.42 | 2.23% | 0.00 |
| 2026-01-28 | 9.46 | 9.34 | -0.12 | -1.27% | 9.32 | 9.47 | 74321 | 6977.34 | 1.77% | 0.00 |
| 2026-01-27 | 9.41 | 9.46 | 0.04 | 0.42% | 9.21 | 9.48 | 107958 | 10107.66 | 2.57% | 0.00 |
| 2026-01-26 | 9.55 | 9.42 | -0.13 | -1.36% | 9.32 | 9.58 | 93751 | 8838.46 | 2.23% | 0.00 |
| 2026-01-23 | 9.52 | 9.55 | 0.06 | 0.63% | 9.45 | 9.55 | 89174 | 8471.94 | 2.12% | 0.00 |
| 2026-01-22 | 9.51 | 9.49 | 0.06 | 0.64% | 9.44 | 9.58 | 89617 | 8508.62 | 2.14% | 0.00 |
| 2026-01-21 | 9.43 | 9.43 | -0.01 | -0.11% | 9.31 | 9.46 | 77661 | 7312.78 | 1.85% | 0.00 |
| 2026-01-20 | 9.51 | 9.44 | -0.06 | -0.63% | 9.38 | 9.52 | 107189 | 10128.82 | 2.55% | 0.00 |
| 2026-01-19 | 9.32 | 9.50 | 0.15 | 1.60% | 9.31 | 9.53 | 107575 | 10137.64 | 2.56% | 0.00 |
| 2026-01-16 | 9.24 | 9.35 | 0.17 | 1.85% | 9.18 | 9.41 | 137432 | 12822.31 | 3.27% | 0.00 |
| 2026-01-15 | 9.20 | 9.18 | -0.02 | -0.22% | 9.10 | 9.21 | 67541 | 6188.03 | 1.61% | 10.00 |
| 2026-01-14 | 9.20 | 9.20 | 0.05 | 0.55% | 9.07 | 9.32 | 123244 | 11365.96 | 2.94% | 0.00 |
| 2026-01-13 | 9.26 | 9.15 | -0.06 | -0.65% | 9.10 | 9.32 | 111672 | 10292.87 | 2.66% | 0.00 |
| 2026-01-12 | 9.15 | 9.21 | 0.08 | 0.88% | 9.09 | 9.21 | 95503 | 8743.93 | 2.28% | 0.00 |
| 2026-01-09 | 9.10 | 9.13 | 0.05 | 0.55% | 9.04 | 9.14 | 76959 | 6997.97 | 1.83% | 0.00 |
| 2026-01-08 | 8.98 | 9.08 | 0.10 | 1.11% | 8.96 | 9.12 | 75839 | 6872.00 | 1.81% | 0.00 |
| 2026-01-07 | 9.04 | 8.98 | -0.08 | -0.88% | 8.97 | 9.08 | 57596 | 5194.92 | 1.37% | 0.00 |
| 2026-01-06 | 9.02 | 9.06 | 0.04 | 0.44% | 8.96 | 9.08 | 70803 | 6392.44 | 1.69% | 0.00 |
| 2026-01-05 | 8.95 | 9.02 | 0.07 | 0.78% | 8.88 | 9.03 | 83534 | 7501.75 | 1.99% | 0.00 |
| 2025-12-31 | 8.96 | 8.95 | 0.04 | 0.45% | 8.81 | 8.96 | 57998 | 5168.20 | 1.38% | 0.00 |
| 2025-12-30 | 8.93 | 8.91 | 0.00 | 0.00% | 8.88 | 8.96 | 37596 | 3353.60 | 0.90% | 0.00 |
| 2025-12-29 | 8.94 | 8.91 | 0.01 | 0.11% | 8.87 | 8.97 | 55411 | 4943.61 | 1.32% | 0.00 |
| 2025-12-26 | 9.04 | 8.90 | -0.10 | -1.11% | 8.89 | 9.04 | 49821 | 4459.84 | 1.19% | 0.00 |
| 2025-12-25 | 8.93 | 9.00 | 0.10 | 1.12% | 8.89 | 9.01 | 53118 | 4753.79 | 1.27% | 0.00 |
| 2025-12-24 | 8.84 | 8.90 | 0.10 | 1.14% | 8.79 | 8.93 | 46044 | 4086.99 | 1.10% | 0.00 |
| 2025-12-23 | 8.89 | 8.80 | -0.09 | -1.01% | 8.79 | 8.89 | 30581 | 2703.63 | 0.73% | 0.00 |
| 2025-12-22 | 8.87 | 8.89 | 0.06 | 0.68% | 8.85 | 8.95 | 39549 | 3520.36 | 0.94% | 0.00 |
| 2025-12-19 | 8.70 | 8.83 | 0.13 | 1.49% | 8.69 | 8.85 | 47200 | 4150.57 | 1.12% | 11.00 |
| 2025-12-18 | 8.62 | 8.70 | 0.06 | 0.69% | 8.58 | 8.75 | 41102 | 3580.10 | 0.98% | 0.00 |
| 2025-12-17 | 8.69 | 8.64 | -0.07 | -0.80% | 8.52 | 8.75 | 60314 | 5200.65 | 1.44% | 0.00 |
| 2025-12-16 | 8.82 | 8.71 | -0.16 | -1.80% | 8.69 | 8.88 | 59966 | 5243.15 | 1.43% | 0.00 |
| 2025-12-15 | 8.90 | 8.87 | -0.08 | -0.89% | 8.82 | 8.98 | 32926 | 2926.91 | 0.78% | 0.00 |
| 2025-12-12 | 8.85 | 8.95 | 0.06 | 0.67% | 8.85 | 8.99 | 40309 | 3604.38 | 0.96% | 0.00 |
| 2025-12-11 | 9.10 | 8.89 | -0.13 | -1.44% | 8.87 | 9.10 | 49101 | 4403.90 | 1.17% | 0.00 |
| 2025-12-10 | 9.11 | 9.02 | -0.11 | -1.20% | 8.99 | 9.13 | 44106 | 3991.70 | 1.05% | 0.00 |
| 2025-12-09 | 9.19 | 9.13 | -0.07 | -0.76% | 9.10 | 9.23 | 48433 | 4436.38 | 1.15% | 0.00 |
| 2025-12-08 | 9.23 | 9.20 | 0.00 | 0.00% | 9.16 | 9.24 | 55254 | 5085.33 | 1.32% | 0.00 |
| 2025-12-05 | 9.07 | 9.20 | 0.13 | 1.43% | 9.02 | 9.21 | 54748 | 5005.12 | 1.30% | 0.00 |
| 2025-12-04 | 9.13 | 9.07 | -0.04 | -0.44% | 9.03 | 9.14 | 44269 | 4025.16 | 1.05% | 0.00 |
| 2025-12-03 | 9.12 | 9.11 | -0.02 | -0.22% | 9.07 | 9.18 | 44669 | 4070.26 | 1.06% | 0.00 |
| 2025-12-02 | 9.18 | 9.13 | -0.02 | -0.22% | 9.08 | 9.19 | 48794 | 4446.51 | 1.16% | 0.00 |
| 2025-12-01 | 9.04 | 9.15 | 0.11 | 1.22% | 9.00 | 9.20 | 68914 | 6299.23 | 1.64% | 0.00 |
| 2025-11-28 | 8.96 | 9.04 | 0.09 | 1.01% | 8.91 | 9.04 | 45284 | 4068.98 | 1.08% | 0.00 |
| 2025-11-27 | 8.94 | 8.95 | 0.01 | 0.11% | 8.88 | 9.03 | 51562 | 4622.46 | 1.23% | 0.00 |
| 2025-11-26 | 8.93 | 8.94 | 0.02 | 0.22% | 8.89 | 9.02 | 53918 | 4819.89 | 1.28% | 0.00 |
| 2025-11-25 | 8.90 | 8.92 | 0.05 | 0.56% | 8.80 | 8.99 | 60155 | 5374.23 | 1.43% | 0.00 |
| 2025-11-24 | 8.78 | 8.87 | 0.15 | 1.72% | 8.74 | 8.90 | 63244 | 5582.37 | 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。
