| 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 | 9.78 | 10.31 | 0.50 | 5.10% | 9.78 | 10.35 | 225841 | 22979.24 | 6.10% | 0.00 |
| 2026-03-24 | 9.52 | 9.81 | 0.51 | 5.48% | 9.36 | 9.82 | 266539 | 25612.70 | 7.20% | 32.00 |
| 2026-03-23 | 9.65 | 9.30 | -0.72 | -7.19% | 9.15 | 9.97 | 391817 | 37204.34 | 10.58% | 0.00 |
| 2026-03-20 | 10.50 | 10.02 | -0.35 | -3.38% | 9.97 | 10.76 | 407047 | 42057.80 | 10.99% | 0.00 |
| 2026-03-19 | 10.39 | 10.37 | -0.12 | -1.14% | 10.12 | 10.98 | 417383 | 43676.02 | 11.27% | 0.00 |
| 2026-03-18 | 10.29 | 10.49 | 0.30 | 2.94% | 10.08 | 10.58 | 253447 | 26364.57 | 6.84% | 0.00 |
| 2026-03-17 | 10.70 | 10.19 | -0.51 | -4.77% | 10.12 | 10.88 | 309857 | 32175.27 | 8.36% | 0.00 |
| 2026-03-16 | 10.22 | 10.70 | 0.49 | 4.80% | 10.20 | 10.81 | 348516 | 37062.22 | 9.41% | 3.00 |
| 2026-03-13 | 10.20 | 10.21 | 0.07 | 0.69% | 10.00 | 10.57 | 262269 | 27118.05 | 7.08% | 49.00 |
| 2026-03-12 | 10.45 | 10.14 | -0.33 | -3.15% | 10.08 | 10.66 | 237565 | 24246.24 | 6.41% | 0.00 |
| 2026-03-11 | 10.34 | 10.47 | 0.26 | 2.55% | 10.06 | 10.66 | 336664 | 34851.23 | 9.09% | 0.00 |
| 2026-03-10 | 10.22 | 10.21 | 0.00 | 0.00% | 9.95 | 10.38 | 264236 | 26812.37 | 7.13% | 0.00 |
| 2026-03-09 | 10.20 | 10.21 | -0.15 | -1.45% | 9.91 | 10.26 | 266025 | 26839.72 | 7.18% | 0.00 |
| 2026-03-06 | 9.85 | 10.36 | 0.42 | 4.23% | 9.84 | 10.58 | 319246 | 33029.93 | 8.62% | 0.00 |
| 2026-03-05 | 10.20 | 9.94 | -0.03 | -0.30% | 9.77 | 10.22 | 279240 | 27831.13 | 7.54% | 0.00 |
| 2026-03-04 | 10.04 | 9.97 | -0.16 | -1.58% | 9.75 | 10.22 | 363124 | 36160.38 | 9.80% | 2.00 |
| 2026-03-03 | 10.57 | 10.13 | -0.35 | -3.34% | 10.13 | 10.79 | 373157 | 38829.32 | 10.07% | 1.00 |
| 2026-03-02 | 9.97 | 10.48 | 0.00 | 0.00% | 9.97 | 10.90 | 519096 | 54374.70 | 14.01% | 39.00 |
| 2026-02-27 | 10.60 | 10.48 | -0.61 | -5.50% | 10.01 | 10.79 | 623850 | 65436.75 | 16.84% | 22.00 |
| 2026-02-26 | 10.94 | 11.09 | 0.27 | 2.50% | 10.19 | 11.13 | 814620 | 87311.37 | 21.99% | 1.00 |
| 2026-02-25 | 10.86 | 10.82 | 0.40 | 3.84% | 10.52 | 11.42 | 996844 | 109082.71 | 26.91% | 0.00 |
| 2026-02-24 | 9.30 | 10.42 | 1.12 | 12.04% | 9.17 | 10.64 | 720679 | 73444.99 | 19.46% | 32.00 |
| 2026-02-13 | 9.03 | 9.30 | 0.32 | 3.56% | 8.90 | 9.43 | 495196 | 45618.89 | 13.37% | 0.00 |
| 2026-02-12 | 9.14 | 8.98 | -0.05 | -0.55% | 8.84 | 9.29 | 416055 | 37428.12 | 11.23% | 0.00 |
| 2026-02-11 | 8.75 | 9.03 | 0.24 | 2.73% | 8.52 | 9.15 | 588608 | 52043.02 | 15.89% | 0.00 |
| 2026-02-10 | 8.41 | 8.79 | 0.25 | 2.93% | 8.40 | 9.06 | 776781 | 68231.53 | 20.97% | 2.00 |
| 2026-02-09 | 8.21 | 8.54 | 0.46 | 5.69% | 8.12 | 8.57 | 966614 | 80795.83 | 26.09% | 0.00 |
| 2026-02-06 | 6.92 | 8.08 | 1.19 | 17.27% | 6.88 | 8.26 | 1045942 | 79583.05 | 28.24% | 94.00 |
| 2026-02-05 | 6.70 | 6.89 | 0.16 | 2.38% | 6.62 | 6.98 | 283037 | 19431.38 | 7.64% | 0.00 |
| 2026-02-04 | 6.55 | 6.73 | 0.14 | 2.12% | 6.52 | 6.96 | 237550 | 16095.25 | 6.41% | 0.00 |
| 2026-02-03 | 6.52 | 6.59 | 0.07 | 1.07% | 6.47 | 6.61 | 166935 | 10925.28 | 4.51% | 0.00 |
| 2026-02-02 | 6.26 | 6.52 | 0.27 | 4.32% | 6.25 | 6.65 | 289240 | 18957.39 | 7.81% | 0.00 |
| 2026-01-30 | 6.42 | 6.25 | -0.19 | -2.95% | 6.25 | 6.48 | 148029 | 9371.55 | 4.00% | 65.00 |
| 2026-01-29 | 6.36 | 6.44 | 0.08 | 1.26% | 6.20 | 6.61 | 199959 | 12966.44 | 5.40% | 0.00 |
| 2026-01-28 | 6.58 | 6.36 | -0.22 | -3.34% | 6.35 | 6.64 | 176130 | 11306.59 | 4.75% | 0.00 |
| 2026-01-27 | 6.56 | 6.58 | 0.04 | 0.61% | 6.36 | 6.64 | 185558 | 12047.12 | 5.01% | 18.00 |
| 2026-01-26 | 6.79 | 6.54 | -0.21 | -3.11% | 6.43 | 6.79 | 239112 | 15721.51 | 6.46% | 0.00 |
| 2026-01-23 | 6.75 | 6.75 | -0.01 | -0.15% | 6.69 | 6.80 | 243815 | 16442.80 | 6.58% | 110.00 |
| 2026-01-22 | 6.84 | 6.76 | -0.09 | -1.31% | 6.68 | 6.88 | 208597 | 14073.67 | 5.63% | 0.00 |
| 2026-01-21 | 6.82 | 6.85 | -0.06 | -0.87% | 6.77 | 6.97 | 189543 | 12987.09 | 5.12% | 0.00 |
| 2026-01-20 | 7.20 | 6.91 | -0.28 | -3.89% | 6.85 | 7.23 | 272786 | 19020.69 | 7.36% | 33.00 |
| 2026-01-19 | 7.13 | 7.19 | 0.06 | 0.84% | 7.03 | 7.26 | 360716 | 25819.38 | 9.74% | 0.00 |
| 2026-01-16 | 7.10 | 7.13 | -0.07 | -0.97% | 6.75 | 7.44 | 607811 | 42844.29 | 16.41% | 0.00 |
| 2026-01-15 | 7.15 | 7.20 | -0.15 | -2.04% | 7.09 | 7.60 | 552962 | 40379.17 | 14.93% | 0.00 |
| 2026-01-14 | 7.56 | 7.35 | -0.28 | -3.67% | 7.26 | 7.88 | 795149 | 59695.08 | 21.47% | 0.00 |
| 2026-01-13 | 7.42 | 7.63 | 0.23 | 3.11% | 7.14 | 7.83 | 657027 | 49613.94 | 17.74% | 0.00 |
| 2026-01-12 | 7.59 | 7.40 | -0.18 | -2.37% | 7.32 | 7.60 | 475072 | 35244.89 | 12.82% | 0.00 |
| 2026-01-09 | 7.15 | 7.58 | 0.41 | 5.72% | 7.11 | 7.64 | 525227 | 38686.39 | 14.18% | 0.00 |
| 2026-01-08 | 6.88 | 7.17 | 0.24 | 3.46% | 6.82 | 7.28 | 444841 | 31579.49 | 12.01% | 70.00 |
| 2026-01-07 | 7.15 | 6.93 | -0.08 | -1.14% | 6.88 | 7.18 | 430722 | 29984.42 | 11.63% | 0.00 |
| 2026-01-06 | 7.45 | 7.01 | -0.51 | -6.78% | 6.92 | 7.65 | 929263 | 67297.57 | 25.09% | 0.00 |
| 2026-01-05 | 6.72 | 7.52 | 0.81 | 12.07% | 6.68 | 7.77 | 863448 | 62998.38 | 23.31% | 0.00 |
| 2025-12-31 | 6.18 | 6.71 | 0.53 | 8.58% | 6.02 | 6.74 | 396733 | 25433.77 | 10.71% | 0.00 |
| 2025-12-30 | 6.55 | 6.18 | -0.41 | -6.22% | 6.16 | 6.58 | 255058 | 16155.07 | 6.89% | 0.00 |
| 2025-12-29 | 6.50 | 6.59 | 0.07 | 1.07% | 6.34 | 6.63 | 213962 | 13919.95 | 5.78% | 0.00 |
| 2025-12-26 | 6.75 | 6.52 | -0.21 | -3.12% | 6.49 | 6.87 | 226700 | 15023.27 | 6.12% | 0.00 |
| 2025-12-25 | 6.75 | 6.73 | 0.00 | 0.00% | 6.69 | 6.83 | 142119 | 9594.70 | 3.84% | 0.00 |
| 2025-12-24 | 6.58 | 6.73 | 0.16 | 2.44% | 6.51 | 6.87 | 254444 | 17130.51 | 6.87% | 0.00 |
| 2025-12-23 | 6.88 | 6.57 | -0.28 | -4.09% | 6.42 | 6.89 | 282106 | 18557.42 | 7.62% | 0.00 |
| 2025-12-22 | 6.96 | 6.85 | -0.11 | -1.58% | 6.79 | 7.08 | 288973 | 19984.29 | 7.80% | 7.00 |
| 2025-12-19 | 6.75 | 6.96 | 0.25 | 3.73% | 6.74 | 7.03 | 350561 | 24210.92 | 9.46% | 5.00 |
| 2025-12-18 | 6.70 | 6.71 | 0.01 | 0.15% | 6.60 | 6.92 | 282310 | 19106.03 | 7.62% | 0.00 |
| 2025-12-17 | 6.70 | 6.70 | 0.13 | 1.98% | 6.44 | 6.77 | 222306 | 14703.98 | 6.00% | 8.00 |
| 2025-12-16 | 6.80 | 6.57 | -0.31 | -4.51% | 6.52 | 6.89 | 293227 | 19464.45 | 7.92% | 0.00 |
| 2025-12-15 | 6.63 | 6.88 | 0.24 | 3.61% | 6.20 | 7.05 | 520909 | 34862.15 | 14.06% | 18.00 |
| 2025-12-12 | 6.48 | 6.64 | 0.13 | 2.00% | 6.48 | 6.75 | 288102 | 19104.75 | 7.78% | 0.00 |
| 2025-12-11 | 6.80 | 6.51 | -0.32 | -4.69% | 6.49 | 6.80 | 239847 | 15837.08 | 6.47% | 0.00 |
| 2025-12-10 | 6.66 | 6.83 | 0.11 | 1.64% | 6.56 | 6.89 | 308745 | 20706.44 | 8.33% | 0.00 |
| 2025-12-09 | 6.79 | 6.72 | -0.13 | -1.90% | 6.69 | 6.90 | 202924 | 13775.32 | 5.48% | 0.00 |
| 2025-12-08 | 6.90 | 6.85 | -0.15 | -2.14% | 6.75 | 6.98 | 324436 | 22209.46 | 8.76% | 0.00 |
| 2025-12-05 | 7.04 | 7.00 | -0.08 | -1.13% | 6.87 | 7.11 | 297363 | 20784.16 | 8.03% | 0.00 |
| 2025-12-04 | 7.18 | 7.08 | -0.25 | -3.41% | 6.82 | 7.22 | 502766 | 35415.98 | 13.57% | 0.00 |
| 2025-12-03 | 6.93 | 7.33 | 0.43 | 6.23% | 6.72 | 7.44 | 630605 | 44765.66 | 17.02% | 12.00 |
| 2025-12-02 | 6.97 | 6.90 | -0.11 | -1.57% | 6.86 | 7.01 | 244690 | 16913.14 | 6.61% | 0.00 |
| 2025-12-01 | 7.00 | 7.01 | -0.06 | -0.85% | 6.90 | 7.23 | 451026 | 31600.34 | 12.18% | 0.00 |
| 2025-11-28 | 6.76 | 7.07 | 0.29 | 4.28% | 6.68 | 7.09 | 493602 | 34116.06 | 13.33% | 4.00 |
| 2025-11-27 | 6.65 | 6.78 | 0.03 | 0.44% | 6.59 | 6.90 | 438896 | 29701.55 | 11.85% | 1.00 |
| 2025-11-26 | 6.44 | 6.75 | 0.36 | 5.63% | 6.39 | 6.88 | 628708 | 42309.55 | 16.97% | 52.00 |
| 2025-11-25 | 6.45 | 6.39 | 0.03 | 0.47% | 6.36 | 6.49 | 155833 | 10002.14 | 4.21% | 0.00 |
| 2025-11-24 | 6.29 | 6.36 | 0.18 | 2.91% | 6.17 | 6.42 | 176863 | 11134.95 | 4.77% | 0.00 |
佳创视讯(300264)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。
