| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 13.56 | 13.29 | -0.24 | -1.77% | 13.07 | 14.00 | 44743 | 6050.00 | 3.35% | 0.00 |
| 2025-11-20 | 14.00 | 13.53 | -1.15 | -7.83% | 13.16 | 14.38 | 81016 | 11271.10 | 6.06% | 0.00 |
| 2025-11-19 | 14.76 | 14.68 | -0.16 | -1.08% | 14.16 | 16.16 | 102161 | 15430.28 | 7.64% | 13.00 |
| 2025-11-18 | 14.00 | 14.84 | 1.61 | 12.17% | 13.77 | 14.90 | 78596 | 11259.09 | 5.88% | 0.00 |
| 2025-11-17 | 13.92 | 13.23 | -0.32 | -2.36% | 13.03 | 14.36 | 53188 | 7152.73 | 3.98% | 0.00 |
| 2025-11-14 | 12.11 | 13.55 | 1.35 | 11.07% | 12.11 | 14.00 | 78361 | 10434.43 | 5.86% | 0.00 |
| 2025-11-13 | 11.68 | 12.20 | 0.58 | 4.99% | 11.60 | 12.31 | 25470 | 3057.09 | 1.90% | 0.00 |
| 2025-11-12 | 11.75 | 11.62 | -0.07 | -0.60% | 11.59 | 11.80 | 11082 | 1293.61 | 0.83% | 0.00 |
| 2025-11-11 | 11.37 | 11.69 | 0.33 | 2.90% | 11.37 | 11.99 | 18800 | 2187.38 | 1.41% | 0.00 |
| 2025-11-10 | 10.96 | 11.36 | 0.36 | 3.27% | 10.96 | 11.37 | 13488 | 1514.21 | 1.01% | 0.00 |
| 2025-11-07 | 11.08 | 11.00 | -0.05 | -0.45% | 10.95 | 11.27 | 10973 | 1216.46 | 0.82% | 0.00 |
| 2025-11-06 | 11.37 | 11.05 | -0.23 | -2.04% | 11.04 | 11.37 | 15846 | 1763.54 | 1.19% | 0.00 |
| 2025-11-05 | 11.31 | 11.28 | -0.07 | -0.62% | 11.22 | 11.45 | 12630 | 1432.18 | 0.94% | 0.00 |
| 2025-11-04 | 11.35 | 11.35 | 0.04 | 0.35% | 11.25 | 11.46 | 16197 | 1833.68 | 1.21% | 0.00 |
| 2025-11-03 | 11.26 | 11.31 | 0.05 | 0.44% | 11.14 | 11.55 | 18231 | 2062.62 | 1.36% | 0.00 |
| 2025-10-31 | 10.81 | 11.26 | 0.32 | 2.93% | 10.81 | 11.34 | 26321 | 2939.39 | 1.97% | 0.00 |
| 2025-10-30 | 10.57 | 10.94 | 0.29 | 2.72% | 10.57 | 11.15 | 23069 | 2523.20 | 1.73% | 0.00 |
| 2025-10-29 | 10.65 | 10.65 | 0.04 | 0.38% | 10.44 | 10.66 | 11805 | 1246.92 | 0.88% | 0.00 |
| 2025-10-28 | 10.80 | 10.61 | -0.19 | -1.76% | 10.60 | 10.85 | 13757 | 1472.36 | 1.03% | 0.00 |
| 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 |
*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。
