| 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 | 10.95 | 10.80 | -0.38 | -3.40% | 10.61 | 10.96 | 28570 | 3086.74 | 2.14% | 0.00 |
| 2025-10-24 | 10.79 | 11.18 | 0.42 | 3.90% | 10.79 | 11.27 | 35950 | 3983.53 | 2.69% | 0.00 |
| 2025-10-23 | 10.56 | 10.76 | 0.20 | 1.89% | 10.49 | 10.77 | 19930 | 2117.77 | 1.49% | 0.00 |
| 2025-10-22 | 10.53 | 10.56 | -0.04 | -0.38% | 10.49 | 10.68 | 11993 | 1266.75 | 0.90% | 0.00 |
| 2025-10-21 | 10.53 | 10.60 | 0.13 | 1.24% | 10.32 | 10.60 | 18701 | 1963.24 | 1.40% | 0.00 |
| 2025-10-20 | 10.13 | 10.47 | 0.40 | 3.97% | 10.13 | 10.50 | 16027 | 1657.83 | 1.20% | 0.00 |
| 2025-10-17 | 10.12 | 10.07 | -0.05 | -0.49% | 10.02 | 10.30 | 12968 | 1319.04 | 0.97% | 0.00 |
| 2025-10-16 | 10.01 | 10.12 | 0.13 | 1.30% | 10.01 | 10.14 | 6952 | 700.98 | 0.52% | 0.00 |
| 2025-10-15 | 9.95 | 9.99 | 0.07 | 0.71% | 9.85 | 9.99 | 10115 | 1003.74 | 0.76% | 0.00 |
| 2025-10-14 | 10.18 | 9.92 | -0.21 | -2.07% | 9.80 | 10.22 | 24704 | 2465.39 | 1.85% | 0.00 |
| 2025-10-13 | 9.85 | 10.13 | -0.09 | -0.88% | 9.85 | 10.19 | 7862 | 790.72 | 0.59% | 0.00 |
| 2025-10-10 | 10.13 | 10.22 | 0.09 | 0.89% | 10.10 | 10.35 | 8881 | 908.97 | 0.66% | 0.00 |
| 2025-10-09 | 10.52 | 10.13 | -0.37 | -3.52% | 10.13 | 10.52 | 18745 | 1922.88 | 1.40% | 0.00 |
| 2025-09-30 | 10.25 | 10.50 | 0.23 | 2.24% | 10.25 | 10.50 | 8921 | 927.56 | 0.67% | 0.00 |
| 2025-09-29 | 10.23 | 10.27 | -0.01 | -0.10% | 10.15 | 10.35 | 6870 | 706.16 | 0.51% | 0.00 |
| 2025-09-26 | 10.29 | 10.28 | -0.01 | -0.10% | 10.14 | 10.34 | 11250 | 1150.75 | 0.84% | 0.00 |
| 2025-09-25 | 10.18 | 10.29 | 0.11 | 1.08% | 10.08 | 10.31 | 9964 | 1018.00 | 0.75% | 30.00 |
| 2025-09-24 | 10.16 | 10.18 | 0.00 | 0.00% | 10.10 | 10.34 | 9715 | 989.78 | 0.73% | 0.00 |
| 2025-09-23 | 10.38 | 10.18 | -0.20 | -1.93% | 9.91 | 10.38 | 15908 | 1610.41 | 1.19% | 0.00 |
| 2025-09-22 | 10.48 | 10.38 | -0.11 | -1.05% | 10.36 | 10.48 | 6973 | 725.95 | 0.52% | 0.00 |
| 2025-09-19 | 10.46 | 10.49 | -0.01 | -0.10% | 10.37 | 10.50 | 12771 | 1333.23 | 0.96% | 0.00 |
| 2025-09-18 | 10.61 | 10.50 | -0.16 | -1.50% | 10.40 | 10.84 | 15722 | 1675.39 | 1.18% | 0.00 |
| 2025-09-17 | 10.70 | 10.66 | -0.05 | -0.47% | 10.63 | 10.90 | 13935 | 1495.88 | 1.04% | 0.00 |
| 2025-09-16 | 10.56 | 10.71 | 0.18 | 1.71% | 10.47 | 10.73 | 15398 | 1630.34 | 1.15% | 0.00 |
| 2025-09-15 | 10.56 | 10.53 | -0.03 | -0.28% | 10.48 | 10.58 | 6449 | 678.56 | 0.48% | 0.00 |
| 2025-09-12 | 10.63 | 10.56 | 0.05 | 0.48% | 10.49 | 10.63 | 9859 | 1041.07 | 0.74% | 0.00 |
| 2025-09-11 | 10.47 | 10.51 | 0.02 | 0.19% | 10.37 | 10.56 | 14235 | 1486.08 | 1.06% | 0.00 |
| 2025-09-10 | 10.51 | 10.49 | -0.02 | -0.19% | 10.48 | 10.61 | 12814 | 1349.99 | 0.96% | 0.00 |
| 2025-09-09 | 10.66 | 10.51 | -0.21 | -1.96% | 10.33 | 10.72 | 14974 | 1577.92 | 1.12% | 0.00 |
| 2025-09-08 | 10.45 | 10.72 | 0.30 | 2.88% | 10.45 | 10.72 | 8520 | 901.38 | 0.64% | 0.00 |
| 2025-09-05 | 10.49 | 10.42 | -0.05 | -0.48% | 10.35 | 10.54 | 14620 | 1523.49 | 1.09% | 0.00 |
| 2025-09-04 | 10.62 | 10.47 | -0.16 | -1.51% | 10.32 | 10.68 | 11833 | 1244.52 | 0.88% | 0.00 |
| 2025-09-03 | 10.65 | 10.63 | 0.00 | 0.00% | 10.56 | 10.71 | 8655 | 920.15 | 0.65% | 0.00 |
| 2025-09-02 | 10.84 | 10.63 | -0.15 | -1.39% | 10.61 | 10.96 | 18100 | 1943.85 | 1.35% | 0.00 |
| 2025-09-01 | 10.90 | 10.78 | -0.10 | -0.92% | 10.67 | 10.90 | 22862 | 2455.75 | 1.71% | 0.00 |
| 2025-08-29 | 10.88 | 10.88 | 0.02 | 0.18% | 10.70 | 11.13 | 21812 | 2373.63 | 1.63% | 0.00 |
| 2025-08-28 | 11.05 | 10.86 | -0.12 | -1.09% | 10.67 | 11.25 | 29133 | 3191.05 | 2.18% | 0.00 |
| 2025-08-27 | 11.56 | 10.98 | -0.96 | -8.04% | 10.96 | 11.79 | 65275 | 7349.65 | 4.88% | 0.00 |
| 2025-08-26 | 11.21 | 11.94 | 0.60 | 5.29% | 11.19 | 12.02 | 41082 | 4822.29 | 3.07% | 0.00 |
| 2025-08-25 | 11.17 | 11.34 | 0.17 | 1.52% | 11.01 | 11.35 | 23253 | 2598.60 | 1.74% | 0.00 |
| 2025-08-22 | 11.29 | 11.17 | -0.19 | -1.67% | 11.07 | 11.35 | 16529 | 1847.43 | 1.24% | 0.00 |
| 2025-08-21 | 11.34 | 11.36 | 0.13 | 1.16% | 11.17 | 11.60 | 18305 | 2085.45 | 1.37% | 0.00 |
| 2025-08-20 | 11.46 | 11.23 | -0.25 | -2.18% | 11.16 | 11.46 | 18535 | 2089.42 | 1.39% | 0.00 |
| 2025-08-19 | 11.50 | 11.48 | -0.13 | -1.12% | 11.37 | 11.69 | 20537 | 2359.45 | 1.54% | 0.00 |
| 2025-08-18 | 10.93 | 11.61 | 0.62 | 5.64% | 10.93 | 11.88 | 41631 | 4772.63 | 3.11% | 0.00 |
| 2025-08-15 | 10.48 | 10.99 | 0.54 | 5.17% | 10.43 | 11.04 | 35938 | 3892.79 | 2.69% | 0.00 |
| 2025-08-14 | 10.40 | 10.45 | 0.06 | 0.58% | 10.40 | 10.69 | 19766 | 2084.26 | 1.48% | 10.00 |
| 2025-08-13 | 10.48 | 10.39 | -0.10 | -0.95% | 10.37 | 10.52 | 12882 | 1342.70 | 0.96% | 0.00 |
| 2025-08-12 | 10.40 | 10.49 | 0.04 | 0.38% | 10.38 | 10.52 | 8884 | 929.26 | 0.66% | 0.00 |
| 2025-08-11 | 10.37 | 10.45 | 0.07 | 0.67% | 10.34 | 10.45 | 8661 | 900.39 | 0.65% | 0.00 |
| 2025-08-08 | 10.50 | 10.38 | -0.12 | -1.14% | 10.34 | 10.52 | 9517 | 990.68 | 0.71% | 0.00 |
| 2025-08-07 | 10.37 | 10.50 | 0.10 | 0.96% | 10.30 | 10.58 | 11280 | 1177.40 | 0.84% | 0.00 |
| 2025-08-06 | 10.45 | 10.40 | -0.03 | -0.29% | 10.30 | 10.46 | 12509 | 1298.38 | 0.94% | 0.00 |
| 2025-08-05 | 10.75 | 10.43 | 0.13 | 1.26% | 10.43 | 10.88 | 34643 | 3710.46 | 2.59% | 0.00 |
| 2025-08-04 | 10.29 | 10.30 | 0.04 | 0.39% | 10.07 | 10.33 | 8115 | 829.28 | 0.61% | 0.00 |
| 2025-08-01 | 10.22 | 10.26 | 0.07 | 0.69% | 10.18 | 10.38 | 15520 | 1592.77 | 1.16% | 0.00 |
| 2025-07-31 | 10.48 | 10.19 | -0.19 | -1.83% | 10.14 | 10.48 | 15568 | 1597.05 | 1.16% | 0.00 |
| 2025-07-30 | 10.48 | 10.38 | -0.14 | -1.33% | 10.36 | 10.56 | 12632 | 1317.64 | 0.94% | 0.00 |
| 2025-07-29 | 10.64 | 10.52 | -0.12 | -1.13% | 10.48 | 10.69 | 10982 | 1157.50 | 0.82% | 0.00 |
| 2025-07-28 | 10.83 | 10.64 | -0.15 | -1.39% | 10.64 | 10.83 | 7329 | 783.02 | 0.55% | 0.00 |
| 2025-07-25 | 10.80 | 10.79 | -0.01 | -0.09% | 10.64 | 10.85 | 10982 | 1176.42 | 0.82% | 0.00 |
| 2025-07-24 | 10.69 | 10.80 | 0.15 | 1.41% | 10.61 | 10.85 | 12982 | 1396.92 | 0.97% | 0.00 |
| 2025-07-23 | 10.62 | 10.65 | 0.03 | 0.28% | 10.57 | 10.78 | 9572 | 1020.85 | 0.72% | 0.00 |
| 2025-07-22 | 10.76 | 10.62 | -0.19 | -1.76% | 10.60 | 10.83 | 11854 | 1266.79 | 0.89% | 0.00 |
| 2025-07-21 | 10.85 | 10.81 | -0.04 | -0.37% | 10.80 | 10.87 | 8033 | 870.01 | 0.60% | 0.00 |
| 2025-07-18 | 10.88 | 10.85 | -0.04 | -0.37% | 10.76 | 11.03 | 10032 | 1090.21 | 0.75% | 0.00 |
| 2025-07-17 | 11.12 | 10.89 | -0.19 | -1.71% | 10.88 | 11.28 | 19593 | 2166.96 | 1.47% | 0.00 |
| 2025-07-16 | 10.63 | 11.08 | 0.46 | 4.33% | 10.63 | 11.13 | 24922 | 2722.95 | 1.86% | 3.00 |
| 2025-07-15 | 10.59 | 10.62 | 0.07 | 0.66% | 10.57 | 10.96 | 18771 | 2013.30 | 1.40% | 0.00 |
| 2025-07-14 | 10.39 | 10.55 | 0.19 | 1.83% | 10.34 | 10.57 | 10146 | 1061.07 | 0.76% | 0.00 |
| 2025-07-11 | 10.42 | 10.36 | -0.05 | -0.48% | 10.33 | 10.47 | 9137 | 947.79 | 0.68% | 0.00 |
| 2025-07-10 | 10.40 | 10.41 | -0.02 | -0.19% | 10.35 | 10.50 | 5419 | 564.18 | 0.41% | 0.00 |
| 2025-07-09 | 10.52 | 10.43 | -0.08 | -0.76% | 10.43 | 10.57 | 3569 | 374.03 | 0.27% | 0.00 |
| 2025-07-08 | 10.44 | 10.51 | 0.08 | 0.77% | 10.41 | 10.55 | 8531 | 893.87 | 0.64% | 0.00 |
| 2025-07-07 | 10.48 | 10.43 | -0.14 | -1.32% | 10.42 | 10.56 | 5454 | 571.29 | 0.41% | 0.00 |
| 2025-07-04 | 10.89 | 10.57 | -0.32 | -2.94% | 10.57 | 10.98 | 11050 | 1183.87 | 0.83% | 0.00 |
| 2025-07-03 | 10.91 | 10.89 | -0.23 | -2.07% | 10.71 | 10.98 | 16808 | 1819.31 | 1.26% | 0.00 |
| 2025-07-02 | 10.57 | 11.12 | 0.60 | 5.70% | 10.50 | 11.38 | 27382 | 3006.71 | 2.05% | 0.00 |
| 2025-07-01 | 10.50 | 10.52 | 0.08 | 0.77% | 10.42 | 10.60 | 8264 | 866.36 | 0.62% | 0.00 |
| 2025-06-30 | 10.50 | 10.44 | 0.01 | 0.10% | 10.36 | 10.55 | 6081 | 634.21 | 0.45% | 0.00 |
*ST佳沃(300268)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。
