| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 9.06 | 8.72 | -0.38 | -4.18% | 8.72 | 9.10 | 108452 | 9602.11 | 2.58% | 0.00 |
| 2025-11-20 | 9.16 | 9.10 | -0.04 | -0.44% | 9.04 | 9.17 | 58997 | 5368.64 | 1.41% | 0.00 |
| 2025-11-19 | 9.31 | 9.14 | -0.16 | -1.72% | 9.09 | 9.32 | 74430 | 6821.39 | 1.77% | 0.00 |
| 2025-11-18 | 9.47 | 9.30 | -0.15 | -1.59% | 9.23 | 9.47 | 88694 | 8269.61 | 2.11% | 0.00 |
| 2025-11-17 | 9.48 | 9.45 | 0.01 | 0.11% | 9.35 | 9.48 | 68057 | 6415.30 | 1.62% | 0.00 |
| 2025-11-14 | 9.38 | 9.44 | 0.04 | 0.43% | 9.32 | 9.50 | 71545 | 6763.95 | 1.70% | 0.00 |
| 2025-11-13 | 9.38 | 9.40 | 0.04 | 0.43% | 9.31 | 9.42 | 65372 | 6134.20 | 1.56% | 0.00 |
| 2025-11-12 | 9.32 | 9.36 | 0.05 | 0.54% | 9.28 | 9.40 | 96719 | 9032.52 | 2.30% | 0.00 |
| 2025-11-11 | 9.27 | 9.31 | 0.03 | 0.32% | 9.24 | 9.32 | 64066 | 5952.01 | 1.53% | 0.00 |
| 2025-11-10 | 9.29 | 9.28 | 0.01 | 0.11% | 9.20 | 9.30 | 60882 | 5629.86 | 1.45% | 0.00 |
| 2025-11-07 | 9.26 | 9.27 | -0.02 | -0.22% | 9.20 | 9.31 | 53037 | 4919.72 | 1.26% | 0.00 |
| 2025-11-06 | 9.20 | 9.29 | 0.07 | 0.76% | 9.19 | 9.30 | 63176 | 5848.76 | 1.51% | 10.00 |
| 2025-11-05 | 9.14 | 9.22 | 0.04 | 0.44% | 9.11 | 9.25 | 69409 | 6381.33 | 1.65% | 7.00 |
| 2025-11-04 | 9.16 | 9.18 | 0.02 | 0.22% | 9.11 | 9.22 | 60710 | 5569.52 | 1.45% | 0.00 |
| 2025-11-03 | 9.09 | 9.16 | 0.10 | 1.10% | 9.05 | 9.18 | 68005 | 6198.81 | 1.62% | 0.00 |
| 2025-10-31 | 9.00 | 9.06 | 0.06 | 0.67% | 9.00 | 9.12 | 68390 | 6198.45 | 1.63% | 0.00 |
| 2025-10-30 | 9.14 | 9.00 | -0.16 | -1.75% | 9.00 | 9.16 | 92328 | 8369.25 | 2.20% | 0.00 |
| 2025-10-29 | 9.17 | 9.16 | 0.00 | 0.00% | 9.09 | 9.18 | 65659 | 6000.10 | 1.56% | 0.00 |
| 2025-10-28 | 9.13 | 9.16 | 0.01 | 0.11% | 9.10 | 9.18 | 71092 | 6509.90 | 1.69% | 0.00 |
| 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 |
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。
