| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 5.29 | 5.41 | 0.16 | 3.05% | 5.29 | 5.53 | 174111 | 9441.78 | 3.68% | 0.00 |
| 2025-03-31 | 5.27 | 5.25 | -0.07 | -1.32% | 5.06 | 5.29 | 180189 | 9315.94 | 3.81% | 0.00 |
| 2025-03-28 | 5.38 | 5.32 | -0.06 | -1.12% | 5.32 | 5.46 | 134358 | 7232.25 | 2.84% | 0.00 |
| 2025-03-27 | 5.36 | 5.38 | 0.00 | 0.00% | 5.24 | 5.44 | 135452 | 7251.12 | 2.86% | 0.00 |
| 2025-03-26 | 5.30 | 5.38 | 0.09 | 1.70% | 5.23 | 5.46 | 165470 | 8931.66 | 3.50% | 0.00 |
| 2025-03-25 | 5.33 | 5.29 | -0.07 | -1.31% | 5.25 | 5.38 | 164033 | 8704.57 | 3.47% | 36.00 |
| 2025-03-24 | 5.70 | 5.36 | -0.35 | -6.13% | 5.17 | 5.71 | 407576 | 21926.72 | 8.62% | 0.00 |
| 2025-03-21 | 5.60 | 5.71 | 0.07 | 1.24% | 5.60 | 5.95 | 489905 | 28294.07 | 10.36% | 0.00 |
| 2025-03-20 | 5.57 | 5.64 | 0.07 | 1.26% | 5.52 | 5.71 | 195390 | 10984.75 | 4.13% | 0.00 |
| 2025-03-19 | 5.60 | 5.57 | -0.05 | -0.89% | 5.56 | 5.67 | 149814 | 8385.89 | 3.17% | 17.00 |
| 2025-03-18 | 5.65 | 5.62 | 0.01 | 0.18% | 5.58 | 5.68 | 165636 | 9311.35 | 3.50% | 0.00 |
| 2025-03-17 | 5.58 | 5.61 | 0.00 | 0.00% | 5.58 | 5.70 | 194170 | 10920.00 | 4.11% | 0.00 |
| 2025-03-14 | 5.52 | 5.61 | 0.07 | 1.26% | 5.44 | 5.62 | 223629 | 12412.49 | 4.73% | 0.00 |
| 2025-03-13 | 5.75 | 5.54 | -0.23 | -3.99% | 5.46 | 5.75 | 281716 | 15678.87 | 5.96% | 0.00 |
| 2025-03-12 | 5.78 | 5.77 | 0.01 | 0.17% | 5.69 | 5.83 | 278612 | 16090.35 | 5.89% | 0.00 |
| 2025-03-11 | 5.70 | 5.76 | -0.11 | -1.87% | 5.65 | 5.84 | 308211 | 17715.43 | 6.52% | 6.00 |
| 2025-03-10 | 5.73 | 5.87 | 0.24 | 4.26% | 5.73 | 6.18 | 541527 | 31988.23 | 11.45% | 10.00 |
| 2025-03-07 | 5.60 | 5.63 | -0.01 | -0.18% | 5.57 | 5.78 | 266707 | 15062.86 | 5.64% | 0.00 |
| 2025-03-06 | 5.63 | 5.64 | 0.06 | 1.08% | 5.55 | 5.69 | 260042 | 14660.60 | 5.50% | 0.00 |
| 2025-03-05 | 5.58 | 5.58 | -0.04 | -0.71% | 5.46 | 5.60 | 178289 | 9869.46 | 3.77% | 0.00 |
| 2025-03-04 | 5.48 | 5.62 | 0.08 | 1.44% | 5.44 | 5.66 | 221712 | 12379.41 | 4.69% | 41.00 |
| 2025-03-03 | 5.45 | 5.54 | 0.16 | 2.97% | 5.38 | 5.68 | 275122 | 15313.05 | 5.82% | 0.00 |
| 2025-02-28 | 5.61 | 5.38 | -0.23 | -4.10% | 5.37 | 5.67 | 228819 | 12535.56 | 4.84% | 0.00 |
| 2025-02-27 | 5.76 | 5.61 | -0.11 | -1.92% | 5.50 | 5.78 | 278043 | 15625.52 | 5.88% | 0.00 |
| 2025-02-26 | 5.57 | 5.72 | 0.18 | 3.25% | 5.55 | 5.72 | 342234 | 19304.82 | 7.24% | 18.00 |
| 2025-02-25 | 5.55 | 5.54 | -0.07 | -1.25% | 5.48 | 5.61 | 183124 | 10149.59 | 3.87% | 1.00 |
| 2025-02-24 | 5.59 | 5.61 | -0.04 | -0.71% | 5.52 | 5.66 | 247891 | 13825.57 | 5.24% | 0.00 |
| 2025-02-21 | 5.65 | 5.65 | -0.01 | -0.18% | 5.51 | 5.67 | 290849 | 16273.39 | 6.15% | 0.00 |
| 2025-02-20 | 5.70 | 5.66 | -0.05 | -0.88% | 5.58 | 5.77 | 320104 | 18114.93 | 6.77% | 0.00 |
| 2025-02-19 | 5.37 | 5.71 | 0.30 | 5.55% | 5.37 | 5.73 | 442344 | 24775.92 | 9.35% | 9.00 |
| 2025-02-18 | 5.61 | 5.41 | -0.23 | -4.08% | 5.39 | 5.71 | 342490 | 18957.17 | 7.24% | 1.00 |
| 2025-02-17 | 5.60 | 5.64 | 0.09 | 1.62% | 5.56 | 5.77 | 527048 | 29771.74 | 11.14% | 0.00 |
| 2025-02-14 | 5.17 | 5.55 | 0.37 | 7.14% | 5.17 | 5.73 | 629369 | 34485.89 | 13.31% | 77.00 |
| 2025-02-13 | 5.23 | 5.18 | -0.05 | -0.96% | 5.16 | 5.28 | 193538 | 10105.05 | 4.09% | 0.00 |
| 2025-02-12 | 5.21 | 5.23 | -0.01 | -0.19% | 5.18 | 5.27 | 192152 | 10028.35 | 4.06% | 0.00 |
| 2025-02-11 | 5.35 | 5.24 | -0.13 | -2.42% | 5.20 | 5.35 | 229764 | 12029.34 | 4.86% | 0.00 |
| 2025-02-10 | 5.29 | 5.37 | 0.12 | 2.29% | 5.23 | 5.37 | 318409 | 16887.71 | 6.73% | 50.00 |
| 2025-02-07 | 5.30 | 5.25 | -0.04 | -0.76% | 5.18 | 5.34 | 377680 | 19927.56 | 7.99% | 0.00 |
| 2025-02-06 | 5.21 | 5.29 | 0.07 | 1.34% | 5.12 | 5.30 | 285759 | 14921.58 | 6.04% | 85.00 |
| 2025-02-05 | 5.04 | 5.22 | 0.21 | 4.19% | 5.04 | 5.25 | 272949 | 14132.08 | 5.77% | 0.00 |
| 2025-01-27 | 5.12 | 5.01 | -0.08 | -1.57% | 5.01 | 5.16 | 142347 | 7231.05 | 3.01% | 0.00 |
| 2025-01-24 | 4.99 | 5.09 | 0.08 | 1.60% | 4.93 | 5.11 | 204006 | 10256.65 | 4.31% | 0.00 |
| 2025-01-23 | 5.09 | 5.01 | 0.00 | 0.00% | 5.01 | 5.22 | 251829 | 12883.64 | 5.33% | 2.00 |
| 2025-01-22 | 5.09 | 5.01 | -0.15 | -2.91% | 5.00 | 5.13 | 208698 | 10519.65 | 4.41% | 0.00 |
| 2025-01-21 | 5.25 | 5.16 | 0.00 | 0.00% | 5.06 | 5.26 | 345013 | 17800.23 | 7.30% | 84.00 |
| 2025-01-20 | 4.90 | 5.16 | 0.31 | 6.39% | 4.83 | 5.30 | 416221 | 21073.11 | 8.80% | 31.00 |
| 2025-01-17 | 5.02 | 4.85 | -0.22 | -4.34% | 4.83 | 5.02 | 239504 | 11750.23 | 5.06% | 0.00 |
| 2025-01-16 | 4.98 | 5.07 | 0.09 | 1.81% | 4.94 | 5.15 | 326632 | 16484.97 | 6.91% | 250.00 |
| 2025-01-15 | 5.13 | 4.98 | -0.25 | -4.78% | 4.89 | 5.16 | 405381 | 20253.40 | 8.57% | 100.00 |
| 2025-01-14 | 4.80 | 5.23 | 0.23 | 4.60% | 4.75 | 5.48 | 641829 | 32432.01 | 13.57% | 59.00 |
| 2025-01-13 | 4.36 | 5.00 | 0.58 | 13.12% | 4.24 | 5.29 | 596509 | 29021.84 | 12.61% | 43.00 |
| 2025-01-10 | 4.40 | 4.42 | 0.06 | 1.38% | 4.39 | 4.76 | 362150 | 16385.41 | 7.66% | 0.00 |
| 2025-01-09 | 4.36 | 4.36 | 0.02 | 0.46% | 4.29 | 4.41 | 111942 | 4884.99 | 2.37% | 0.00 |
| 2025-01-08 | 4.40 | 4.34 | -0.06 | -1.36% | 4.19 | 4.45 | 160786 | 6950.70 | 3.40% | 38.00 |
| 2025-01-07 | 4.25 | 4.40 | 0.16 | 3.77% | 4.24 | 4.40 | 143962 | 6222.79 | 3.04% | 0.00 |
| 2025-01-06 | 4.21 | 4.24 | 0.02 | 0.47% | 4.03 | 4.33 | 157388 | 6643.88 | 3.33% | 0.00 |
| 2025-01-03 | 4.55 | 4.22 | -0.33 | -7.25% | 4.20 | 4.60 | 194594 | 8484.04 | 4.11% | 71.00 |
| 2025-01-02 | 4.61 | 4.55 | -0.07 | -1.52% | 4.50 | 4.73 | 144015 | 6634.89 | 3.05% | 0.00 |
| 2024-12-31 | 4.80 | 4.62 | -0.19 | -3.95% | 4.60 | 4.89 | 131511 | 6194.49 | 2.78% | 0.00 |
| 2024-12-30 | 4.97 | 4.81 | -0.13 | -2.63% | 4.74 | 4.97 | 140916 | 6787.29 | 2.98% | 0.00 |
| 2024-12-27 | 4.88 | 4.94 | 0.10 | 2.07% | 4.81 | 5.04 | 188385 | 9347.91 | 3.98% | 0.00 |
| 2024-12-26 | 4.70 | 4.84 | 0.11 | 2.33% | 4.70 | 4.96 | 185769 | 9017.31 | 3.93% | 0.00 |
| 2024-12-25 | 4.95 | 4.73 | -0.16 | -3.27% | 4.66 | 5.05 | 209699 | 10044.11 | 4.43% | 0.00 |
| 2024-12-24 | 4.91 | 4.89 | 0.01 | 0.20% | 4.77 | 5.01 | 181654 | 8865.33 | 3.84% | 49.00 |
| 2024-12-23 | 5.34 | 4.88 | -0.51 | -9.46% | 4.87 | 5.35 | 315484 | 15929.04 | 6.67% | 0.00 |
| 2024-12-20 | 5.35 | 5.39 | 0.05 | 0.94% | 5.29 | 5.44 | 232511 | 12478.36 | 4.92% | 56.00 |
| 2024-12-19 | 5.21 | 5.34 | 0.05 | 0.95% | 5.17 | 5.36 | 229960 | 12159.03 | 4.86% | 0.00 |
| 2024-12-18 | 5.25 | 5.29 | 0.06 | 1.15% | 5.07 | 5.39 | 232481 | 12259.00 | 4.92% | 0.00 |
| 2024-12-17 | 5.51 | 5.23 | -0.30 | -5.42% | 5.20 | 5.53 | 267402 | 14226.65 | 5.65% | 3.00 |
| 2024-12-16 | 5.67 | 5.53 | -0.18 | -3.15% | 5.47 | 5.73 | 298572 | 16643.21 | 6.31% | 0.00 |
| 2024-12-13 | 5.77 | 5.71 | -0.18 | -3.06% | 5.70 | 5.90 | 388560 | 22411.30 | 8.22% | 64.00 |
| 2024-12-12 | 5.81 | 5.89 | 0.09 | 1.55% | 5.59 | 5.90 | 567378 | 32566.50 | 12.00% | 483.00 |
| 2024-12-11 | 5.95 | 5.80 | -0.10 | -1.69% | 5.75 | 6.08 | 584728 | 34136.98 | 12.36% | 61.00 |
| 2024-12-10 | 6.26 | 5.90 | -0.13 | -2.16% | 5.90 | 6.60 | 1110112 | 69275.95 | 23.47% | 0.00 |
| 2024-12-09 | 5.55 | 6.03 | 0.65 | 12.08% | 5.55 | 6.38 | 1068899 | 64356.80 | 22.60% | 13.00 |
| 2024-12-06 | 5.43 | 5.38 | -0.06 | -1.10% | 5.23 | 5.46 | 474656 | 25333.81 | 10.04% | 0.00 |
| 2024-12-05 | 5.36 | 5.44 | 0.09 | 1.68% | 5.32 | 5.57 | 495723 | 26926.83 | 10.48% | 91.00 |
| 2024-12-04 | 5.40 | 5.35 | -0.34 | -5.98% | 5.31 | 5.71 | 774301 | 42487.64 | 16.37% | 1.00 |
| 2024-12-03 | 5.90 | 5.69 | 0.12 | 2.15% | 5.65 | 6.35 | 1488356 | 88950.21 | 31.47% | 57.00 |
| 2024-12-02 | 4.66 | 5.57 | 0.93 | 20.04% | 4.66 | 5.57 | 693439 | 37301.36 | 14.66% | 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。
