| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-14 | 5.74 | 5.53 | -0.18 | -3.15% | 5.51 | 5.75 | 201080 | 11228.25 | 4.30% | 0.00 |
| 2025-08-13 | 5.78 | 5.71 | -0.05 | -0.87% | 5.67 | 5.79 | 199508 | 11410.32 | 4.26% | 0.00 |
| 2025-08-12 | 5.78 | 5.76 | -0.03 | -0.52% | 5.75 | 5.88 | 205857 | 11915.47 | 4.40% | 0.00 |
| 2025-08-11 | 5.74 | 5.79 | 0.02 | 0.35% | 5.72 | 5.83 | 216332 | 12501.63 | 4.62% | 0.00 |
| 2025-08-08 | 5.71 | 5.77 | 0.07 | 1.23% | 5.66 | 5.84 | 264539 | 15243.18 | 5.65% | 0.00 |
| 2025-08-07 | 5.73 | 5.70 | -0.02 | -0.35% | 5.67 | 5.84 | 299775 | 17203.63 | 6.41% | 0.00 |
| 2025-08-06 | 5.81 | 5.72 | -0.08 | -1.38% | 5.67 | 5.88 | 416029 | 23893.32 | 8.89% | 0.00 |
| 2025-08-05 | 5.88 | 5.80 | 0.13 | 2.29% | 5.72 | 6.20 | 681613 | 39948.38 | 14.57% | 10.00 |
| 2025-08-04 | 5.54 | 5.67 | 0.11 | 1.98% | 5.44 | 5.69 | 192408 | 10738.55 | 4.11% | 80.00 |
| 2025-08-01 | 5.53 | 5.56 | 0.05 | 0.91% | 5.50 | 5.61 | 157274 | 8735.10 | 3.36% | 0.00 |
| 2025-07-31 | 5.52 | 5.51 | -0.03 | -0.54% | 5.47 | 5.66 | 193687 | 10774.81 | 4.14% | 0.00 |
| 2025-07-30 | 5.54 | 5.54 | -0.04 | -0.72% | 5.48 | 5.64 | 180427 | 9986.21 | 3.86% | 0.00 |
| 2025-07-29 | 5.51 | 5.58 | 0.07 | 1.27% | 5.43 | 5.65 | 240737 | 13329.98 | 5.15% | 0.00 |
| 2025-07-28 | 5.52 | 5.51 | -0.01 | -0.18% | 5.50 | 5.58 | 109045 | 6027.17 | 2.33% | 0.00 |
| 2025-07-25 | 5.47 | 5.52 | 0.07 | 1.28% | 5.42 | 5.55 | 145169 | 7993.62 | 3.10% | 0.00 |
| 2025-07-24 | 5.37 | 5.45 | 0.09 | 1.68% | 5.35 | 5.49 | 146130 | 7955.85 | 3.12% | 0.00 |
| 2025-07-23 | 5.34 | 5.36 | 0.01 | 0.19% | 5.29 | 5.40 | 130194 | 6983.28 | 2.78% | 0.00 |
| 2025-07-22 | 5.38 | 5.35 | -0.03 | -0.56% | 5.32 | 5.40 | 126111 | 6756.42 | 2.70% | 0.00 |
| 2025-07-21 | 5.30 | 5.38 | -0.03 | -0.55% | 5.21 | 5.38 | 171267 | 9134.67 | 3.66% | 0.00 |
| 2025-07-18 | 5.41 | 5.41 | 0.00 | 0.00% | 5.36 | 5.44 | 96951 | 5233.40 | 2.07% | 0.00 |
| 2025-07-17 | 5.38 | 5.41 | 0.01 | 0.19% | 5.36 | 5.44 | 142007 | 7677.20 | 3.04% | 10.00 |
| 2025-07-16 | 5.28 | 5.40 | 0.11 | 2.08% | 5.26 | 5.42 | 146894 | 7870.05 | 3.14% | 0.00 |
| 2025-07-15 | 5.33 | 5.29 | -0.05 | -0.94% | 5.19 | 5.36 | 141418 | 7450.56 | 3.02% | 0.00 |
| 2025-07-14 | 5.23 | 5.34 | 0.12 | 2.30% | 5.22 | 5.38 | 158599 | 8433.50 | 3.39% | 0.00 |
| 2025-07-11 | 5.24 | 5.22 | 0.00 | 0.00% | 5.16 | 5.24 | 105260 | 5485.38 | 2.25% | 0.00 |
| 2025-07-10 | 5.17 | 5.22 | 0.03 | 0.58% | 5.16 | 5.24 | 94882 | 4942.20 | 2.03% | 15.00 |
| 2025-07-09 | 5.19 | 5.19 | 0.01 | 0.19% | 5.16 | 5.24 | 110931 | 5767.22 | 2.37% | 0.00 |
| 2025-07-08 | 5.16 | 5.18 | 0.03 | 0.58% | 5.13 | 5.19 | 101713 | 5261.10 | 2.17% | 0.00 |
| 2025-07-07 | 5.10 | 5.15 | 0.03 | 0.59% | 5.10 | 5.18 | 81677 | 4196.00 | 1.75% | 0.00 |
| 2025-07-04 | 5.16 | 5.12 | -0.05 | -0.97% | 5.10 | 5.19 | 85403 | 4386.25 | 1.83% | 0.00 |
| 2025-07-03 | 5.14 | 5.17 | 0.05 | 0.98% | 5.10 | 5.18 | 111286 | 5727.02 | 2.38% | 6.00 |
| 2025-07-02 | 5.14 | 5.12 | -0.01 | -0.19% | 5.08 | 5.17 | 128235 | 6569.23 | 2.74% | 0.00 |
| 2025-07-01 | 5.10 | 5.13 | 0.05 | 0.98% | 5.05 | 5.16 | 147323 | 7539.63 | 3.15% | 0.00 |
| 2025-06-30 | 5.05 | 5.08 | 0.08 | 1.60% | 5.01 | 5.08 | 98009 | 4945.05 | 2.09% | 0.00 |
| 2025-06-27 | 4.98 | 5.00 | 0.01 | 0.20% | 4.97 | 5.04 | 102451 | 5128.50 | 2.19% | 0.00 |
| 2025-06-26 | 5.00 | 4.99 | -0.01 | -0.20% | 4.95 | 5.03 | 89038 | 4444.52 | 1.90% | 0.00 |
| 2025-06-25 | 4.96 | 5.00 | 0.03 | 0.60% | 4.92 | 5.02 | 96726 | 4809.34 | 2.07% | 0.00 |
| 2025-06-24 | 4.83 | 4.97 | 0.13 | 2.69% | 4.83 | 4.97 | 106343 | 5244.15 | 2.27% | 0.00 |
| 2025-06-23 | 4.65 | 4.84 | 0.16 | 3.42% | 4.65 | 4.86 | 107922 | 5171.22 | 2.31% | 0.00 |
| 2025-06-20 | 4.71 | 4.68 | -0.04 | -0.85% | 4.66 | 4.77 | 75775 | 3572.52 | 1.62% | 42.00 |
| 2025-06-19 | 4.87 | 4.72 | -0.16 | -3.28% | 4.71 | 4.88 | 104178 | 4978.00 | 2.23% | 0.00 |
| 2025-06-18 | 4.91 | 4.88 | -0.08 | -1.61% | 4.85 | 4.97 | 97376 | 4762.58 | 2.08% | 0.00 |
| 2025-06-17 | 4.99 | 4.96 | 0.00 | 0.00% | 4.93 | 5.04 | 96781 | 4817.10 | 2.07% | 0.00 |
| 2025-06-16 | 4.92 | 4.96 | 0.02 | 0.40% | 4.88 | 5.01 | 90357 | 4483.33 | 1.93% | 0.00 |
| 2025-06-13 | 5.05 | 4.94 | -0.13 | -2.56% | 4.93 | 5.07 | 112271 | 5580.63 | 2.40% | 4.00 |
| 2025-06-12 | 5.05 | 5.07 | -0.01 | -0.20% | 5.02 | 5.09 | 97431 | 4926.87 | 2.08% | 0.00 |
| 2025-06-11 | 5.03 | 5.08 | 0.04 | 0.79% | 5.03 | 5.12 | 114166 | 5803.11 | 2.44% | 39.00 |
| 2025-06-10 | 5.09 | 5.04 | -0.05 | -0.98% | 4.97 | 5.13 | 138175 | 6978.74 | 2.95% | 0.00 |
| 2025-06-09 | 4.99 | 5.09 | 0.07 | 1.39% | 4.99 | 5.12 | 156366 | 7961.75 | 3.34% | 0.00 |
| 2025-06-06 | 5.05 | 5.02 | -0.02 | -0.40% | 4.98 | 5.10 | 180113 | 9040.01 | 3.85% | 0.00 |
| 2025-06-05 | 5.16 | 5.04 | -0.01 | -0.20% | 5.02 | 5.29 | 337692 | 17321.75 | 7.22% | 0.00 |
| 2025-06-04 | 4.94 | 5.11 | 0.17 | 3.44% | 4.91 | 5.13 | 206310 | 10396.71 | 4.41% | 20.00 |
| 2025-06-03 | 4.82 | 4.94 | 0.08 | 1.65% | 4.80 | 4.97 | 98181 | 4838.09 | 2.10% | 40.00 |
| 2025-05-30 | 4.93 | 4.86 | -0.08 | -1.62% | 4.82 | 4.95 | 106115 | 5171.55 | 2.27% | 0.00 |
| 2025-05-29 | 4.78 | 4.94 | 0.15 | 3.13% | 4.75 | 4.94 | 138778 | 6793.88 | 2.97% | 0.00 |
| 2025-05-28 | 4.84 | 4.79 | -0.04 | -0.83% | 4.76 | 4.87 | 85870 | 4116.24 | 1.84% | 1.00 |
| 2025-05-27 | 4.78 | 4.83 | 0.03 | 0.63% | 4.74 | 4.85 | 91634 | 4400.20 | 1.96% | 0.00 |
| 2025-05-26 | 4.81 | 4.80 | -0.01 | -0.21% | 4.75 | 4.85 | 101013 | 4845.69 | 2.16% | 0.00 |
| 2025-05-23 | 4.86 | 4.81 | -0.04 | -0.82% | 4.81 | 4.97 | 129956 | 6357.59 | 2.78% | 0.00 |
| 2025-05-22 | 4.91 | 4.85 | -0.08 | -1.62% | 4.84 | 4.97 | 103825 | 5072.10 | 2.22% | 24.00 |
| 2025-05-21 | 5.01 | 4.93 | -0.09 | -1.79% | 4.91 | 5.02 | 91387 | 4522.64 | 1.95% | 0.00 |
| 2025-05-20 | 4.96 | 5.02 | 0.08 | 1.62% | 4.95 | 5.04 | 109234 | 5464.38 | 2.33% | 0.00 |
| 2025-05-19 | 4.93 | 4.94 | 0.00 | 0.00% | 4.83 | 4.97 | 126793 | 6215.85 | 2.71% | 0.00 |
| 2025-05-16 | 5.00 | 4.94 | -0.12 | -2.37% | 4.92 | 5.05 | 196817 | 9775.68 | 4.21% | 0.00 |
| 2025-05-15 | 5.01 | 5.06 | 0.07 | 1.40% | 4.90 | 5.30 | 294242 | 14999.71 | 6.29% | 39.00 |
| 2025-05-14 | 5.03 | 4.99 | -0.04 | -0.80% | 4.96 | 5.07 | 103922 | 5206.55 | 2.22% | 39.00 |
| 2025-05-13 | 5.13 | 5.03 | -0.06 | -1.18% | 5.02 | 5.17 | 99572 | 5057.03 | 2.13% | 6.00 |
| 2025-05-12 | 5.08 | 5.09 | 0.05 | 0.99% | 5.04 | 5.12 | 97399 | 4948.19 | 2.08% | 0.00 |
| 2025-05-09 | 5.13 | 5.04 | -0.09 | -1.75% | 5.01 | 5.15 | 105902 | 5346.36 | 2.26% | 0.00 |
| 2025-05-08 | 5.05 | 5.13 | 0.08 | 1.58% | 5.01 | 5.15 | 114128 | 5843.27 | 2.44% | 0.00 |
| 2025-05-07 | 5.10 | 5.05 | 0.00 | 0.00% | 5.00 | 5.15 | 111482 | 5660.46 | 2.38% | 0.00 |
| 2025-05-06 | 4.92 | 5.05 | 0.16 | 3.27% | 4.92 | 5.05 | 107419 | 5382.45 | 2.30% | 0.00 |
| 2025-04-30 | 4.79 | 4.89 | 0.10 | 2.09% | 4.79 | 4.98 | 112903 | 5536.39 | 2.41% | 0.00 |
| 2025-04-29 | 4.70 | 4.79 | 0.03 | 0.63% | 4.70 | 4.87 | 153367 | 7374.11 | 3.28% | 0.00 |
| 2025-04-28 | 5.04 | 4.76 | -0.39 | -7.57% | 4.71 | 5.07 | 245920 | 11809.27 | 5.26% | 0.00 |
| 2025-04-25 | 5.24 | 5.15 | 0.02 | 0.39% | 5.14 | 5.28 | 132817 | 6891.10 | 2.84% | 0.00 |
| 2025-04-24 | 5.14 | 5.13 | -0.04 | -0.77% | 5.09 | 5.22 | 118269 | 6097.32 | 2.53% | 0.00 |
| 2025-04-23 | 5.14 | 5.17 | 0.06 | 1.17% | 5.13 | 5.21 | 127365 | 6575.45 | 2.72% | 56.00 |
| 2025-04-22 | 5.13 | 5.11 | -0.07 | -1.35% | 5.09 | 5.18 | 142013 | 7277.11 | 3.04% | 0.00 |
| 2025-04-21 | 5.15 | 5.18 | 0.33 | 6.80% | 5.01 | 5.24 | 254062 | 13025.89 | 5.43% | 0.00 |
迦南科技(300412)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。
