| 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 | 13.41 | 13.74 | 0.33 | 2.46% | 13.40 | 13.77 | 18635 | 2533.57 | 1.39% | 15.00 |
| 2026-03-24 | 13.20 | 13.41 | 0.53 | 4.11% | 12.84 | 13.57 | 18444 | 2425.48 | 1.38% | 0.00 |
| 2026-03-23 | 13.83 | 12.88 | -1.08 | -7.74% | 12.70 | 13.83 | 18158 | 2400.27 | 1.36% | 0.00 |
| 2026-03-20 | 13.77 | 13.96 | 0.21 | 1.53% | 13.76 | 14.03 | 11156 | 1549.76 | 0.83% | 0.00 |
| 2026-03-19 | 13.85 | 13.75 | -0.29 | -2.07% | 13.72 | 14.13 | 10709 | 1488.02 | 0.80% | 0.00 |
| 2026-03-18 | 13.55 | 14.04 | 0.54 | 4.00% | 13.55 | 14.09 | 17961 | 2501.21 | 1.34% | 0.00 |
| 2026-03-17 | 13.95 | 13.50 | -0.35 | -2.53% | 13.49 | 13.98 | 17410 | 2392.88 | 1.30% | 0.00 |
| 2026-03-16 | 14.29 | 13.85 | -0.44 | -3.08% | 13.82 | 14.53 | 24281 | 3413.92 | 1.82% | 0.00 |
| 2026-03-13 | 14.03 | 14.29 | 0.27 | 1.93% | 13.74 | 14.39 | 27025 | 3809.80 | 2.02% | 0.00 |
| 2026-03-12 | 14.88 | 14.02 | -0.76 | -5.14% | 14.01 | 14.93 | 28155 | 4028.04 | 2.11% | 0.00 |
| 2026-03-11 | 15.11 | 14.78 | -0.30 | -1.99% | 14.70 | 15.20 | 14694 | 2182.07 | 1.10% | 0.00 |
| 2026-03-10 | 14.67 | 15.08 | 0.42 | 2.86% | 14.67 | 15.17 | 15475 | 2317.47 | 1.16% | 0.00 |
| 2026-03-09 | 14.06 | 14.66 | 0.28 | 1.95% | 14.06 | 14.83 | 16475 | 2369.31 | 1.23% | 0.00 |
| 2026-03-06 | 14.22 | 14.38 | 0.19 | 1.34% | 14.12 | 14.46 | 8067 | 1158.35 | 0.60% | 0.00 |
| 2026-03-05 | 13.99 | 14.19 | 0.39 | 2.83% | 13.92 | 14.23 | 12334 | 1736.03 | 0.92% | 0.00 |
| 2026-03-04 | 13.75 | 13.80 | -0.02 | -0.14% | 13.62 | 14.10 | 16616 | 2307.55 | 1.24% | 0.00 |
| 2026-03-03 | 14.32 | 13.82 | -0.46 | -3.22% | 13.82 | 14.40 | 18381 | 2579.25 | 1.37% | 0.00 |
| 2026-03-02 | 14.13 | 14.28 | -0.16 | -1.11% | 13.60 | 14.49 | 24749 | 3488.69 | 1.85% | 0.00 |
| 2026-02-27 | 13.95 | 14.44 | 0.56 | 4.03% | 13.90 | 14.57 | 18588 | 2644.54 | 1.39% | 0.00 |
| 2026-02-26 | 13.97 | 13.88 | -0.03 | -0.22% | 13.77 | 14.20 | 11302 | 1579.94 | 0.85% | 0.00 |
| 2026-02-25 | 14.06 | 13.91 | -0.09 | -0.64% | 13.84 | 14.25 | 10058 | 1409.05 | 0.75% | 0.00 |
| 2026-02-24 | 13.77 | 14.00 | 0.29 | 2.12% | 13.77 | 14.11 | 9865 | 1375.92 | 0.74% | 0.00 |
| 2026-02-13 | 13.41 | 13.71 | 0.21 | 1.56% | 13.41 | 13.85 | 9586 | 1312.49 | 0.72% | 0.00 |
| 2026-02-12 | 13.70 | 13.50 | -0.19 | -1.39% | 13.46 | 13.80 | 12681 | 1729.00 | 0.95% | 0.00 |
| 2026-02-11 | 13.07 | 13.69 | 0.61 | 4.66% | 13.01 | 13.84 | 27422 | 3713.84 | 2.05% | 0.00 |
| 2026-02-10 | 13.29 | 13.08 | -0.06 | -0.46% | 13.03 | 13.30 | 8125 | 1069.77 | 0.61% | 0.00 |
| 2026-02-09 | 12.66 | 13.14 | 0.57 | 4.53% | 12.66 | 13.24 | 21662 | 2819.98 | 1.62% | 0.00 |
| 2026-02-06 | 12.37 | 12.57 | 0.18 | 1.45% | 12.20 | 12.74 | 8460 | 1064.22 | 0.63% | 0.00 |
| 2026-02-05 | 12.37 | 12.39 | -0.04 | -0.32% | 12.23 | 12.54 | 6579 | 815.26 | 0.49% | 0.00 |
| 2026-02-04 | 12.53 | 12.43 | -0.12 | -0.96% | 12.38 | 12.67 | 6654 | 832.52 | 0.50% | 0.00 |
| 2026-02-03 | 12.13 | 12.55 | 0.46 | 3.80% | 12.13 | 12.58 | 10508 | 1305.46 | 0.79% | 0.00 |
| 2026-02-02 | 12.08 | 12.09 | -0.24 | -1.95% | 12.08 | 12.54 | 11497 | 1412.75 | 0.86% | 0.00 |
| 2026-01-30 | 12.01 | 12.33 | 0.27 | 2.24% | 11.90 | 12.33 | 16533 | 2005.61 | 1.24% | 0.00 |
| 2026-01-29 | 12.20 | 12.06 | -0.28 | -2.27% | 12.01 | 12.36 | 21055 | 2571.65 | 1.57% | 0.00 |
| 2026-01-28 | 12.93 | 12.34 | -0.54 | -4.19% | 12.15 | 12.93 | 26357 | 3282.91 | 1.97% | 0.00 |
| 2026-01-27 | 13.07 | 12.88 | -0.10 | -0.77% | 12.80 | 13.19 | 18154 | 2349.18 | 1.36% | 0.00 |
| 2026-01-26 | 13.26 | 12.98 | -0.23 | -1.74% | 12.90 | 13.27 | 12683 | 1651.33 | 0.95% | 0.00 |
| 2026-01-23 | 13.33 | 13.21 | -0.22 | -1.64% | 13.16 | 13.58 | 14769 | 1969.35 | 1.10% | 0.00 |
| 2026-01-22 | 13.22 | 13.43 | 0.22 | 1.67% | 13.03 | 13.54 | 15933 | 2128.24 | 1.19% | 0.00 |
| 2026-01-21 | 12.92 | 13.21 | 0.26 | 2.01% | 12.88 | 13.24 | 15821 | 2071.84 | 1.18% | 0.00 |
| 2026-01-20 | 12.94 | 12.95 | -0.10 | -0.77% | 12.85 | 13.03 | 11210 | 1449.20 | 0.84% | 0.00 |
| 2026-01-19 | 13.04 | 13.05 | -0.05 | -0.38% | 12.87 | 13.18 | 8397 | 1094.81 | 0.63% | 0.00 |
| 2026-01-16 | 13.28 | 13.10 | -0.22 | -1.65% | 13.04 | 13.36 | 13999 | 1844.23 | 1.05% | 0.00 |
| 2026-01-15 | 12.94 | 13.32 | 0.38 | 2.94% | 12.85 | 13.47 | 24036 | 3177.61 | 1.80% | 0.00 |
| 2026-01-14 | 12.81 | 12.94 | 0.12 | 0.94% | 12.69 | 13.07 | 17226 | 2221.89 | 1.29% | 0.00 |
| 2026-01-13 | 13.05 | 12.82 | -0.27 | -2.06% | 12.81 | 13.15 | 15416 | 1991.86 | 1.15% | 0.00 |
| 2026-01-12 | 12.89 | 13.09 | 0.04 | 0.31% | 12.80 | 13.12 | 23330 | 3023.90 | 1.74% | 0.00 |
| 2026-01-09 | 13.60 | 13.05 | -0.54 | -3.97% | 12.99 | 13.60 | 40461 | 5330.64 | 3.03% | 0.00 |
| 2026-01-08 | 13.85 | 13.59 | -0.26 | -1.88% | 13.48 | 13.85 | 20510 | 2797.99 | 1.53% | 0.00 |
| 2026-01-07 | 13.62 | 13.85 | 0.44 | 3.28% | 13.36 | 13.85 | 36083 | 4909.67 | 2.70% | 0.00 |
| 2026-01-06 | 12.93 | 13.41 | 0.61 | 4.77% | 12.81 | 13.64 | 32733 | 4349.76 | 2.45% | 0.00 |
| 2026-01-05 | 12.83 | 12.80 | 0.04 | 0.31% | 12.63 | 13.23 | 35360 | 4586.34 | 2.64% | 0.00 |
| 2025-12-31 | 13.45 | 12.76 | -0.72 | -5.34% | 12.51 | 13.45 | 27225 | 3506.93 | 2.04% | 0.00 |
| 2025-12-30 | 13.69 | 13.48 | -0.16 | -1.17% | 13.23 | 13.69 | 14871 | 2001.61 | 1.11% | 0.00 |
| 2025-12-29 | 13.38 | 13.64 | 0.12 | 0.89% | 13.30 | 13.70 | 12426 | 1681.64 | 0.93% | 0.00 |
| 2025-12-26 | 13.28 | 13.52 | 0.32 | 2.42% | 13.24 | 13.67 | 10432 | 1406.33 | 0.78% | 0.00 |
| 2025-12-25 | 13.03 | 13.20 | 0.16 | 1.23% | 12.97 | 13.40 | 6446 | 848.59 | 0.48% | 0.00 |
| 2025-12-24 | 12.70 | 13.04 | 0.38 | 3.00% | 12.61 | 13.09 | 10197 | 1312.37 | 0.76% | 0.00 |
| 2025-12-23 | 12.97 | 12.66 | -0.31 | -2.39% | 12.62 | 12.97 | 10191 | 1303.57 | 0.76% | 0.00 |
| 2025-12-22 | 13.00 | 12.97 | 0.05 | 0.39% | 12.81 | 13.09 | 8136 | 1052.94 | 0.61% | 0.00 |
| 2025-12-19 | 12.77 | 12.92 | 0.08 | 0.62% | 12.77 | 13.09 | 7461 | 967.85 | 0.56% | 0.00 |
| 2025-12-18 | 12.50 | 12.84 | 0.34 | 2.72% | 12.50 | 13.18 | 19203 | 2481.90 | 1.44% | 0.00 |
| 2025-12-17 | 12.53 | 12.50 | 0.07 | 0.56% | 12.30 | 13.08 | 12394 | 1566.20 | 0.93% | 0.00 |
| 2025-12-16 | 12.35 | 12.43 | 0.00 | 0.00% | 12.29 | 12.53 | 6894 | 854.87 | 0.52% | 0.00 |
| 2025-12-15 | 12.65 | 12.43 | -0.07 | -0.56% | 12.39 | 12.84 | 8808 | 1106.83 | 0.66% | 0.00 |
| 2025-12-12 | 12.68 | 12.50 | -0.27 | -2.11% | 12.48 | 12.81 | 14387 | 1820.47 | 1.08% | 0.00 |
| 2025-12-11 | 13.00 | 12.77 | -0.23 | -1.77% | 12.10 | 13.17 | 31800 | 4039.03 | 2.38% | 0.00 |
| 2025-12-10 | 13.68 | 13.00 | -0.68 | -4.97% | 12.96 | 13.68 | 25501 | 3355.10 | 1.91% | 0.00 |
| 2025-12-09 | 13.76 | 13.68 | -0.05 | -0.36% | 13.62 | 13.94 | 11320 | 1559.78 | 0.85% | 0.00 |
| 2025-12-08 | 13.90 | 13.73 | -0.17 | -1.22% | 13.38 | 13.92 | 23941 | 3244.16 | 1.79% | 0.00 |
| 2025-12-05 | 13.90 | 13.90 | 0.02 | 0.14% | 13.75 | 14.07 | 14315 | 1985.55 | 1.07% | 0.00 |
| 2025-12-04 | 14.10 | 13.88 | -0.28 | -1.98% | 13.82 | 14.34 | 22530 | 3157.59 | 1.69% | 0.00 |
| 2025-12-03 | 14.70 | 14.16 | -0.64 | -4.32% | 14.16 | 14.90 | 29810 | 4302.27 | 2.23% | 0.00 |
| 2025-12-02 | 13.75 | 14.80 | 0.95 | 6.86% | 13.55 | 14.88 | 40881 | 5873.74 | 3.06% | 10.00 |
| 2025-12-01 | 13.64 | 13.85 | 0.06 | 0.44% | 13.64 | 13.91 | 13078 | 1804.04 | 0.98% | 0.00 |
| 2025-11-28 | 13.71 | 13.79 | 0.21 | 1.55% | 13.62 | 14.11 | 16495 | 2274.64 | 1.23% | 0.00 |
| 2025-11-27 | 13.70 | 13.58 | -0.22 | -1.59% | 13.54 | 14.06 | 17724 | 2443.40 | 1.33% | 0.00 |
| 2025-11-26 | 13.40 | 13.80 | 0.32 | 2.37% | 13.40 | 13.99 | 24261 | 3333.12 | 1.81% | 0.00 |
| 2025-11-25 | 13.05 | 13.48 | 0.62 | 4.82% | 12.80 | 13.78 | 32244 | 4293.31 | 2.41% | 0.00 |
| 2025-11-24 | 13.09 | 12.86 | -0.43 | -3.24% | 12.75 | 13.32 | 32980 | 4269.65 | 2.47% | 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。
