| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 6.36 | 6.18 | -0.19 | -2.98% | 6.13 | 6.51 | 224200 | 14088.40 | 6.05% | 0.00 |
| 2025-11-20 | 6.51 | 6.37 | -0.02 | -0.31% | 6.30 | 6.52 | 141468 | 9041.63 | 3.82% | 0.00 |
| 2025-11-19 | 6.49 | 6.39 | -0.12 | -1.84% | 6.31 | 6.52 | 196045 | 12545.58 | 5.29% | 0.00 |
| 2025-11-18 | 6.46 | 6.51 | 0.04 | 0.62% | 6.36 | 6.70 | 240880 | 15750.45 | 6.50% | 0.00 |
| 2025-11-17 | 6.21 | 6.47 | 0.26 | 4.19% | 6.19 | 6.48 | 220202 | 14024.05 | 5.94% | 0.00 |
| 2025-11-14 | 6.20 | 6.21 | -0.04 | -0.64% | 6.20 | 6.29 | 120400 | 7518.74 | 3.25% | 0.00 |
| 2025-11-13 | 6.28 | 6.25 | -0.01 | -0.16% | 6.18 | 6.28 | 125468 | 7820.77 | 3.39% | 0.00 |
| 2025-11-12 | 6.36 | 6.26 | -0.08 | -1.26% | 6.19 | 6.36 | 165461 | 10352.30 | 4.47% | 0.00 |
| 2025-11-11 | 6.43 | 6.34 | -0.10 | -1.55% | 6.27 | 6.49 | 227777 | 14485.21 | 6.15% | 32.00 |
| 2025-11-10 | 6.21 | 6.44 | 0.17 | 2.71% | 6.21 | 6.67 | 453222 | 29485.96 | 12.24% | 0.00 |
| 2025-11-07 | 5.94 | 6.27 | 0.32 | 5.38% | 5.89 | 6.35 | 394400 | 24551.15 | 10.65% | 0.00 |
| 2025-11-06 | 6.00 | 5.95 | -0.04 | -0.67% | 5.89 | 6.00 | 108833 | 6461.86 | 2.94% | 0.00 |
| 2025-11-05 | 5.90 | 5.99 | 0.05 | 0.84% | 5.87 | 6.03 | 127613 | 7625.51 | 3.45% | 30.00 |
| 2025-11-04 | 5.94 | 5.94 | 0.01 | 0.17% | 5.84 | 5.97 | 134471 | 7939.74 | 3.63% | 0.00 |
| 2025-11-03 | 5.86 | 5.93 | 0.14 | 2.42% | 5.76 | 5.94 | 126123 | 7410.34 | 3.40% | 2.00 |
| 2025-10-31 | 5.67 | 5.79 | 0.13 | 2.30% | 5.64 | 5.87 | 144378 | 8340.72 | 3.90% | 0.00 |
| 2025-10-30 | 5.77 | 5.66 | -0.11 | -1.91% | 5.65 | 5.78 | 117511 | 6686.01 | 3.17% | 0.00 |
| 2025-10-29 | 5.90 | 5.77 | -0.10 | -1.70% | 5.73 | 5.90 | 96096 | 5575.14 | 2.59% | 0.00 |
| 2025-10-28 | 5.83 | 5.87 | 0.02 | 0.34% | 5.78 | 5.89 | 94007 | 5507.45 | 2.54% | 0.00 |
| 2025-10-27 | 5.78 | 5.85 | 0.09 | 1.56% | 5.74 | 5.92 | 125535 | 7324.68 | 3.39% | 25.00 |
| 2025-10-24 | 5.68 | 5.76 | 0.07 | 1.23% | 5.61 | 5.84 | 129566 | 7457.58 | 3.50% | 0.00 |
| 2025-10-23 | 5.69 | 5.69 | 0.02 | 0.35% | 5.57 | 5.72 | 122740 | 6912.79 | 3.31% | 0.00 |
| 2025-10-22 | 5.60 | 5.67 | 0.00 | 0.00% | 5.59 | 5.70 | 95429 | 5399.83 | 2.58% | 25.00 |
| 2025-10-21 | 5.44 | 5.67 | 0.23 | 4.23% | 5.39 | 5.69 | 171061 | 9504.49 | 4.62% | 0.00 |
| 2025-10-20 | 5.35 | 5.44 | 0.15 | 2.84% | 5.33 | 5.47 | 136722 | 7416.17 | 3.69% | 0.00 |
| 2025-10-17 | 5.39 | 5.29 | -0.10 | -1.86% | 5.29 | 5.45 | 114464 | 6127.45 | 3.09% | 0.00 |
| 2025-10-16 | 5.48 | 5.39 | -0.07 | -1.28% | 5.35 | 5.48 | 113273 | 6115.62 | 3.06% | 0.00 |
| 2025-10-15 | 5.37 | 5.46 | 0.09 | 1.68% | 5.32 | 5.49 | 153747 | 8351.16 | 4.15% | 0.00 |
| 2025-10-14 | 5.41 | 5.37 | -0.02 | -0.37% | 5.32 | 5.50 | 166145 | 8982.44 | 4.49% | 0.00 |
| 2025-10-13 | 5.19 | 5.39 | 0.03 | 0.56% | 5.08 | 5.44 | 219643 | 11708.52 | 5.93% | 0.00 |
| 2025-10-10 | 5.51 | 5.36 | -0.47 | -8.06% | 5.19 | 5.57 | 371009 | 19882.85 | 10.02% | 0.00 |
| 2025-10-09 | 6.01 | 5.83 | -0.11 | -1.85% | 5.80 | 6.14 | 196129 | 11526.81 | 5.29% | 0.00 |
| 2025-09-30 | 6.13 | 5.94 | -0.15 | -2.46% | 5.92 | 6.15 | 164976 | 9916.98 | 4.45% | 0.00 |
| 2025-09-29 | 6.04 | 6.09 | 0.05 | 0.83% | 5.87 | 6.14 | 165638 | 9970.27 | 4.47% | 0.00 |
| 2025-09-26 | 6.04 | 6.04 | -0.05 | -0.82% | 5.92 | 6.13 | 136457 | 8233.25 | 3.68% | 0.00 |
| 2025-09-25 | 6.09 | 6.09 | -0.03 | -0.49% | 6.05 | 6.24 | 128654 | 7876.61 | 3.47% | 0.00 |
| 2025-09-24 | 5.84 | 6.12 | 0.25 | 4.26% | 5.76 | 6.13 | 167193 | 10050.84 | 4.51% | 9.00 |
| 2025-09-23 | 6.00 | 5.87 | -0.18 | -2.98% | 5.70 | 6.08 | 187384 | 10910.01 | 5.06% | 0.00 |
| 2025-09-22 | 6.04 | 6.05 | -0.01 | -0.17% | 6.00 | 6.14 | 89099 | 5410.78 | 2.41% | 0.00 |
| 2025-09-19 | 6.09 | 6.06 | -0.03 | -0.49% | 6.01 | 6.17 | 122473 | 7426.47 | 3.31% | 0.00 |
| 2025-09-18 | 6.31 | 6.09 | -0.23 | -3.64% | 6.05 | 6.34 | 210239 | 13004.08 | 5.68% | 0.00 |
| 2025-09-17 | 6.40 | 6.32 | -0.08 | -1.25% | 6.30 | 6.40 | 141520 | 8972.12 | 3.82% | 0.00 |
| 2025-09-16 | 6.23 | 6.40 | 0.17 | 2.73% | 6.18 | 6.44 | 236885 | 15014.62 | 6.39% | 3.00 |
| 2025-09-15 | 6.17 | 6.23 | 0.03 | 0.48% | 6.11 | 6.33 | 181722 | 11314.98 | 4.91% | 0.00 |
| 2025-09-12 | 6.20 | 6.20 | -0.04 | -0.64% | 6.14 | 6.27 | 148637 | 9207.39 | 4.01% | 30.00 |
| 2025-09-11 | 6.19 | 6.24 | 0.07 | 1.13% | 6.04 | 6.24 | 185170 | 11367.50 | 5.00% | 15.00 |
| 2025-09-10 | 6.21 | 6.17 | -0.08 | -1.28% | 6.16 | 6.35 | 254562 | 15887.76 | 6.87% | 11.00 |
| 2025-09-09 | 6.04 | 6.25 | 0.18 | 2.97% | 5.97 | 6.28 | 378590 | 23220.67 | 10.22% | 0.00 |
| 2025-09-08 | 6.03 | 6.07 | 0.02 | 0.33% | 5.92 | 6.07 | 168344 | 10089.33 | 4.54% | 0.00 |
| 2025-09-05 | 6.02 | 6.05 | 0.05 | 0.83% | 5.86 | 6.07 | 182860 | 10917.90 | 4.94% | 0.00 |
| 2025-09-04 | 5.97 | 6.00 | 0.03 | 0.50% | 5.91 | 6.18 | 241814 | 14684.30 | 6.53% | 0.00 |
| 2025-09-03 | 6.25 | 5.97 | -0.28 | -4.48% | 5.94 | 6.28 | 199117 | 12179.96 | 5.38% | 37.00 |
| 2025-09-02 | 6.37 | 6.25 | -0.14 | -2.19% | 6.10 | 6.42 | 195104 | 12121.36 | 5.27% | 0.00 |
| 2025-09-01 | 6.30 | 6.39 | 0.10 | 1.59% | 6.29 | 6.45 | 181909 | 11600.72 | 4.91% | 0.00 |
| 2025-08-29 | 6.36 | 6.29 | -0.12 | -1.87% | 6.27 | 6.41 | 198456 | 12528.23 | 5.36% | 0.00 |
| 2025-08-28 | 6.36 | 6.41 | 0.12 | 1.91% | 6.04 | 6.42 | 330125 | 20674.42 | 8.91% | 5.00 |
| 2025-08-27 | 6.62 | 6.29 | -0.40 | -5.98% | 6.29 | 6.75 | 410046 | 26643.72 | 11.07% | 0.00 |
| 2025-08-26 | 6.57 | 6.69 | 0.11 | 1.67% | 6.50 | 6.79 | 298943 | 19980.85 | 8.07% | 27.00 |
| 2025-08-25 | 6.62 | 6.58 | -0.05 | -0.75% | 6.52 | 6.67 | 303345 | 19982.31 | 8.19% | 0.00 |
| 2025-08-22 | 6.65 | 6.63 | 0.03 | 0.45% | 6.55 | 6.82 | 346960 | 23027.90 | 9.37% | 38.00 |
| 2025-08-21 | 6.51 | 6.60 | 0.11 | 1.69% | 6.45 | 6.73 | 365379 | 24088.56 | 9.86% | 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。
