| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 9.51 | 9.60 | -0.08 | -0.83% | 9.33 | 9.69 | 22694 | 2168.27 | 1.70% | 0.00 |
| 2025-04-02 | 8.98 | 9.68 | 0.73 | 8.16% | 8.97 | 9.71 | 51383 | 4849.65 | 3.84% | 4.00 |
| 2025-04-01 | 8.94 | 8.95 | 0.02 | 0.22% | 8.72 | 9.01 | 24275 | 2150.71 | 1.82% | 0.00 |
| 2025-03-31 | 8.90 | 8.93 | -0.07 | -0.78% | 8.84 | 9.12 | 12789 | 1146.33 | 0.96% | 0.00 |
| 2025-03-28 | 9.02 | 9.00 | -0.10 | -1.10% | 8.98 | 9.31 | 22891 | 2093.05 | 1.71% | 0.00 |
| 2025-03-27 | 8.76 | 9.10 | 0.27 | 3.06% | 8.74 | 9.33 | 30355 | 2759.66 | 2.27% | 0.00 |
| 2025-03-26 | 8.50 | 8.83 | 0.23 | 2.67% | 8.50 | 8.85 | 16160 | 1403.37 | 1.21% | 0.00 |
| 2025-03-25 | 8.75 | 8.60 | -0.04 | -0.46% | 8.60 | 8.88 | 18501 | 1611.06 | 1.38% | 0.00 |
| 2025-03-24 | 9.03 | 8.64 | -0.48 | -5.26% | 8.49 | 9.18 | 27144 | 2371.44 | 2.03% | 0.00 |
| 2025-03-21 | 9.30 | 9.12 | -0.17 | -1.83% | 8.82 | 9.43 | 31343 | 2851.49 | 2.34% | 0.00 |
| 2025-03-20 | 8.87 | 9.29 | 0.43 | 4.85% | 8.78 | 9.46 | 55324 | 5083.09 | 4.14% | 0.00 |
| 2025-03-19 | 8.75 | 8.86 | 0.12 | 1.37% | 8.58 | 9.04 | 36436 | 3213.80 | 2.73% | 0.00 |
| 2025-03-18 | 7.97 | 8.74 | 0.77 | 9.66% | 7.81 | 9.27 | 55209 | 4762.85 | 4.13% | 28.00 |
| 2025-03-17 | 7.62 | 7.97 | 0.34 | 4.46% | 7.59 | 8.02 | 35703 | 2804.89 | 2.67% | 0.00 |
| 2025-03-14 | 7.99 | 7.63 | -0.12 | -1.55% | 7.60 | 8.15 | 62729 | 4901.31 | 4.69% | 0.00 |
| 2025-03-12 | 7.51 | 7.75 | 0.23 | 3.06% | 7.46 | 7.87 | 40929 | 3156.42 | 3.06% | 0.00 |
| 2025-03-11 | 7.32 | 7.52 | 0.05 | 0.67% | 7.32 | 7.56 | 20683 | 1542.29 | 1.55% | 0.00 |
| 2025-03-10 | 7.19 | 7.47 | 0.34 | 4.77% | 7.14 | 7.64 | 45659 | 3384.91 | 3.42% | 0.00 |
| 2025-03-07 | 7.07 | 7.13 | 0.07 | 0.99% | 7.03 | 7.18 | 15639 | 1106.65 | 1.17% | 0.00 |
| 2025-03-06 | 7.18 | 7.06 | -0.12 | -1.67% | 7.00 | 7.23 | 17831 | 1261.39 | 1.33% | 0.00 |
| 2025-03-05 | 7.35 | 7.18 | -0.19 | -2.58% | 7.15 | 7.56 | 19504 | 1412.84 | 1.46% | 0.00 |
| 2025-03-04 | 7.34 | 7.37 | 0.00 | 0.00% | 7.27 | 7.40 | 15638 | 1148.17 | 1.17% | 0.00 |
| 2025-03-03 | 7.11 | 7.37 | 0.22 | 3.08% | 6.98 | 7.43 | 24003 | 1736.86 | 1.80% | 0.00 |
| 2025-02-28 | 7.21 | 7.15 | -0.12 | -1.65% | 7.08 | 7.40 | 21703 | 1572.36 | 1.62% | 0.00 |
| 2025-02-27 | 6.97 | 7.27 | 0.26 | 3.71% | 6.97 | 7.28 | 24815 | 1763.98 | 1.86% | 0.00 |
| 2025-02-26 | 6.99 | 7.01 | 0.00 | 0.00% | 6.99 | 7.11 | 8434 | 593.82 | 0.63% | 0.00 |
| 2025-02-25 | 6.88 | 7.01 | 0.05 | 0.72% | 6.82 | 7.06 | 11940 | 831.30 | 0.89% | 0.00 |
| 2025-02-24 | 6.94 | 6.96 | 0.08 | 1.16% | 6.91 | 7.09 | 12263 | 856.72 | 0.92% | 0.00 |
| 2025-02-21 | 6.95 | 6.88 | -0.10 | -1.43% | 6.83 | 6.97 | 14597 | 1003.31 | 1.09% | 0.00 |
| 2025-02-20 | 7.10 | 6.98 | -0.07 | -0.99% | 6.87 | 7.10 | 21268 | 1478.52 | 1.59% | 0.00 |
| 2025-02-19 | 7.03 | 7.05 | -0.02 | -0.28% | 7.00 | 7.10 | 11256 | 794.00 | 0.84% | 0.00 |
| 2025-02-18 | 7.20 | 7.07 | -0.07 | -0.98% | 7.02 | 7.31 | 14198 | 1014.36 | 1.06% | 0.00 |
| 2025-02-17 | 7.27 | 7.14 | -0.19 | -2.59% | 7.03 | 7.37 | 22958 | 1647.22 | 1.72% | 0.00 |
| 2025-02-14 | 7.32 | 7.33 | -0.01 | -0.14% | 7.25 | 7.58 | 17715 | 1310.90 | 1.33% | 0.00 |
| 2025-02-13 | 7.35 | 7.34 | 0.12 | 1.66% | 7.31 | 7.66 | 19883 | 1482.49 | 1.49% | 0.00 |
| 2025-02-12 | 7.10 | 7.22 | 0.07 | 0.98% | 7.10 | 7.23 | 10963 | 783.66 | 0.82% | 0.00 |
| 2025-02-11 | 7.10 | 7.15 | 0.08 | 1.13% | 7.00 | 7.36 | 17835 | 1284.14 | 1.33% | 0.00 |
| 2025-02-10 | 7.00 | 7.07 | 0.07 | 1.00% | 6.98 | 7.14 | 10954 | 774.34 | 0.82% | 0.00 |
| 2025-02-07 | 6.98 | 7.00 | 0.06 | 0.86% | 6.93 | 7.11 | 11944 | 839.55 | 0.89% | 0.00 |
| 2025-02-06 | 6.89 | 6.94 | 0.06 | 0.87% | 6.81 | 6.94 | 8035 | 553.50 | 0.60% | 1.00 |
| 2025-02-05 | 7.06 | 6.88 | -0.04 | -0.58% | 6.85 | 7.07 | 8952 | 618.41 | 0.67% | 0.00 |
| 2025-01-27 | 7.41 | 6.92 | -0.38 | -5.21% | 6.87 | 7.42 | 22649 | 1605.11 | 1.69% | 0.00 |
| 2025-01-24 | 6.95 | 7.30 | 0.37 | 5.34% | 6.86 | 7.44 | 20486 | 1477.88 | 1.53% | 0.00 |
| 2025-01-23 | 7.18 | 6.93 | -0.21 | -2.94% | 6.91 | 7.20 | 17449 | 1234.81 | 1.31% | 0.00 |
| 2025-01-22 | 7.00 | 7.14 | 0.09 | 1.28% | 6.85 | 7.24 | 20796 | 1455.61 | 1.56% | 0.00 |
| 2025-01-21 | 7.17 | 7.05 | -0.06 | -0.84% | 6.90 | 7.19 | 14207 | 995.41 | 1.06% | 0.00 |
| 2025-01-20 | 7.11 | 7.11 | -0.01 | -0.14% | 7.02 | 7.25 | 18926 | 1345.14 | 1.42% | 0.00 |
| 2025-01-17 | 7.31 | 7.12 | -0.38 | -5.07% | 7.09 | 7.46 | 33728 | 2438.44 | 2.52% | 0.00 |
| 2025-01-16 | 7.96 | 7.50 | -0.20 | -2.60% | 7.42 | 8.17 | 52710 | 4132.96 | 3.94% | 0.00 |
| 2025-01-15 | 6.42 | 7.70 | 1.28 | 19.94% | 6.39 | 7.70 | 50453 | 3646.77 | 3.78% | 1.00 |
| 2025-01-14 | 6.20 | 6.42 | 0.22 | 3.55% | 6.16 | 6.44 | 8939 | 567.42 | 0.67% | 0.00 |
| 2025-01-13 | 6.12 | 6.20 | 0.02 | 0.32% | 5.99 | 6.21 | 5845 | 358.88 | 0.44% | 0.00 |
| 2025-01-10 | 6.33 | 6.18 | -0.21 | -3.29% | 6.15 | 6.39 | 14503 | 910.47 | 1.09% | 0.00 |
| 2025-01-09 | 6.43 | 6.39 | -0.08 | -1.24% | 6.31 | 6.47 | 12482 | 797.42 | 0.93% | 0.00 |
| 2025-01-08 | 6.41 | 6.47 | -0.05 | -0.77% | 6.26 | 6.61 | 11961 | 768.14 | 0.90% | 0.00 |
| 2025-01-07 | 6.33 | 6.52 | 0.23 | 3.66% | 6.21 | 6.52 | 9454 | 601.41 | 0.71% | 0.00 |
| 2025-01-06 | 6.41 | 6.29 | -0.12 | -1.87% | 6.20 | 6.50 | 9079 | 576.49 | 0.68% | 0.00 |
| 2025-01-03 | 6.70 | 6.41 | -0.33 | -4.90% | 6.40 | 6.78 | 11826 | 772.92 | 0.88% | 0.00 |
| 2025-01-02 | 6.80 | 6.74 | -0.04 | -0.59% | 6.61 | 6.95 | 9577 | 652.62 | 0.72% | 0.00 |
| 2024-12-31 | 7.09 | 6.78 | -0.31 | -4.37% | 6.76 | 7.15 | 19251 | 1337.64 | 1.44% | 0.00 |
| 2024-12-30 | 7.34 | 7.09 | -0.27 | -3.67% | 7.09 | 7.34 | 7187 | 514.84 | 0.54% | 0.00 |
| 2024-12-27 | 7.29 | 7.36 | 0.09 | 1.24% | 7.23 | 7.49 | 9306 | 686.05 | 0.70% | 0.00 |
| 2024-12-26 | 7.27 | 7.27 | -0.02 | -0.27% | 7.20 | 7.36 | 6848 | 498.79 | 0.51% | 0.00 |
| 2024-12-25 | 7.46 | 7.29 | -0.10 | -1.35% | 7.14 | 7.46 | 7827 | 567.26 | 0.59% | 0.00 |
| 2024-12-24 | 7.39 | 7.39 | 0.00 | 0.00% | 7.27 | 7.48 | 7092 | 521.91 | 0.53% | 0.00 |
| 2024-12-23 | 7.87 | 7.39 | -0.48 | -6.10% | 7.34 | 7.87 | 20448 | 1531.09 | 1.53% | 0.00 |
| 2024-12-20 | 7.83 | 7.87 | -0.04 | -0.51% | 7.80 | 7.98 | 10780 | 848.59 | 0.81% | 0.00 |
| 2024-12-19 | 7.91 | 7.91 | -0.01 | -0.13% | 7.77 | 7.93 | 7186 | 563.91 | 0.54% | 0.00 |
| 2024-12-18 | 7.90 | 7.92 | 0.08 | 1.02% | 7.81 | 7.98 | 5135 | 405.58 | 0.38% | 0.00 |
| 2024-12-17 | 8.12 | 7.84 | -0.35 | -4.27% | 7.79 | 8.16 | 14326 | 1138.51 | 1.07% | 0.00 |
| 2024-12-16 | 8.20 | 8.19 | 0.00 | 0.00% | 8.16 | 8.29 | 11338 | 935.08 | 0.85% | 0.00 |
| 2024-12-13 | 8.54 | 8.19 | -0.37 | -4.32% | 8.16 | 8.59 | 19379 | 1618.31 | 1.45% | 0.00 |
| 2024-12-12 | 8.36 | 8.56 | 0.31 | 3.76% | 8.28 | 8.63 | 22186 | 1888.34 | 1.66% | 0.00 |
| 2024-12-11 | 8.12 | 8.25 | 0.10 | 1.23% | 8.08 | 8.28 | 8703 | 715.71 | 0.65% | 0.00 |
| 2024-12-10 | 8.37 | 8.15 | 0.05 | 0.62% | 8.12 | 8.48 | 12009 | 992.03 | 0.90% | 0.00 |
| 2024-12-09 | 8.09 | 8.10 | 0.03 | 0.37% | 8.02 | 8.19 | 10350 | 839.20 | 0.77% | 0.00 |
| 2024-12-06 | 8.11 | 8.07 | -0.05 | -0.62% | 8.00 | 8.13 | 9003 | 724.65 | 0.67% | 0.00 |
| 2024-12-05 | 8.00 | 8.12 | 0.10 | 1.25% | 7.90 | 8.12 | 5837 | 470.29 | 0.44% | 0.00 |
| 2024-12-04 | 8.22 | 8.02 | -0.24 | -2.91% | 7.91 | 8.34 | 16786 | 1362.06 | 1.26% | 0.00 |
| 2024-12-03 | 8.18 | 8.26 | 0.05 | 0.61% | 8.12 | 8.45 | 15335 | 1275.86 | 1.15% | 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。
