| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 5.81 | 5.80 | 0.07 | 1.22% | 5.76 | 5.85 | 127137 | 7373.62 | 2.72% | 0.00 |
| 2026-02-02 | 5.78 | 5.73 | -0.08 | -1.38% | 5.71 | 5.90 | 167890 | 9773.20 | 3.59% | 0.00 |
| 2026-01-30 | 5.75 | 5.81 | 0.07 | 1.22% | 5.68 | 5.82 | 136189 | 7845.82 | 2.91% | 0.00 |
| 2026-01-29 | 5.80 | 5.74 | -0.08 | -1.37% | 5.70 | 5.87 | 152992 | 8845.83 | 3.27% | 0.00 |
| 2026-01-28 | 5.92 | 5.82 | -0.13 | -2.18% | 5.80 | 5.96 | 150141 | 8792.15 | 3.21% | 64.00 |
| 2026-01-27 | 6.01 | 5.95 | -0.08 | -1.33% | 5.73 | 6.02 | 226736 | 13313.70 | 4.85% | 20.00 |
| 2026-01-26 | 6.02 | 6.03 | 0.03 | 0.50% | 5.95 | 6.07 | 244595 | 14695.35 | 5.23% | 0.00 |
| 2026-01-23 | 6.06 | 6.00 | -0.06 | -0.99% | 5.94 | 6.06 | 210292 | 12578.86 | 4.49% | 0.00 |
| 2026-01-22 | 5.87 | 6.06 | 0.14 | 2.36% | 5.85 | 6.08 | 240594 | 14452.51 | 5.14% | 0.00 |
| 2026-01-21 | 5.79 | 5.92 | 0.08 | 1.37% | 5.75 | 5.94 | 148813 | 8748.70 | 3.18% | 3.00 |
| 2026-01-20 | 5.83 | 5.84 | 0.02 | 0.34% | 5.78 | 5.89 | 168888 | 9846.45 | 3.61% | 0.00 |
| 2026-01-19 | 5.77 | 5.82 | 0.05 | 0.87% | 5.74 | 5.84 | 159531 | 9257.15 | 3.41% | 0.00 |
| 2026-01-16 | 5.89 | 5.77 | -0.08 | -1.37% | 5.76 | 5.90 | 200944 | 11663.75 | 4.29% | 0.00 |
| 2026-01-15 | 5.88 | 5.85 | -0.08 | -1.35% | 5.79 | 5.93 | 215253 | 12567.38 | 4.60% | 0.00 |
| 2026-01-14 | 5.90 | 5.93 | -0.01 | -0.17% | 5.80 | 6.06 | 473804 | 28104.67 | 10.13% | 0.00 |
| 2026-01-13 | 5.75 | 5.94 | 0.21 | 3.66% | 5.72 | 6.08 | 517928 | 30765.13 | 11.07% | 0.00 |
| 2026-01-12 | 5.73 | 5.73 | 0.01 | 0.17% | 5.66 | 5.76 | 181444 | 10358.74 | 3.88% | 0.00 |
| 2026-01-09 | 5.68 | 5.72 | 0.07 | 1.24% | 5.60 | 5.72 | 202159 | 11434.84 | 4.32% | 0.00 |
| 2026-01-08 | 5.61 | 5.65 | 0.04 | 0.71% | 5.61 | 5.69 | 209485 | 11835.63 | 4.48% | 0.00 |
| 2026-01-07 | 5.57 | 5.61 | 0.10 | 1.81% | 5.50 | 5.71 | 273517 | 15394.02 | 5.85% | 0.00 |
| 2026-01-06 | 5.50 | 5.51 | 0.03 | 0.55% | 5.46 | 5.59 | 143140 | 7913.01 | 3.06% | 0.00 |
| 2026-01-05 | 5.34 | 5.48 | 0.13 | 2.43% | 5.31 | 5.49 | 123256 | 6707.89 | 2.63% | 0.00 |
| 2025-12-31 | 5.32 | 5.35 | 0.05 | 0.94% | 5.26 | 5.35 | 88647 | 4708.35 | 1.89% | 0.00 |
| 2025-12-30 | 5.36 | 5.30 | -0.07 | -1.30% | 5.25 | 5.39 | 84739 | 4520.38 | 1.81% | 0.00 |
| 2025-12-29 | 5.37 | 5.37 | -0.02 | -0.37% | 5.31 | 5.40 | 86972 | 4660.67 | 1.86% | 0.00 |
| 2025-12-26 | 5.45 | 5.39 | -0.07 | -1.28% | 5.38 | 5.46 | 104390 | 5660.65 | 2.23% | 0.00 |
| 2025-12-25 | 5.40 | 5.46 | 0.07 | 1.30% | 5.36 | 5.47 | 91484 | 4958.19 | 1.96% | 0.00 |
| 2025-12-24 | 5.41 | 5.39 | -0.01 | -0.19% | 5.34 | 5.43 | 98058 | 5291.53 | 2.10% | 0.00 |
| 2025-12-23 | 5.34 | 5.40 | 0.03 | 0.56% | 5.28 | 5.43 | 112598 | 6033.70 | 2.41% | 0.00 |
| 2025-12-22 | 5.36 | 5.37 | 0.03 | 0.56% | 5.33 | 5.40 | 100132 | 5385.25 | 2.14% | 0.00 |
| 2025-12-19 | 5.23 | 5.34 | 0.11 | 2.10% | 5.21 | 5.35 | 103642 | 5494.69 | 2.22% | 0.00 |
| 2025-12-18 | 5.13 | 5.23 | 0.08 | 1.55% | 5.09 | 5.29 | 124468 | 6514.09 | 2.66% | 0.00 |
| 2025-12-17 | 5.22 | 5.15 | -0.03 | -0.58% | 5.02 | 5.23 | 141904 | 7249.36 | 3.03% | 0.00 |
| 2025-12-16 | 5.33 | 5.18 | -0.19 | -3.54% | 5.18 | 5.36 | 135693 | 7101.85 | 2.90% | 0.00 |
| 2025-12-15 | 5.31 | 5.37 | 0.06 | 1.13% | 5.23 | 5.49 | 168087 | 9043.96 | 3.59% | 0.00 |
| 2025-12-12 | 5.46 | 5.31 | -0.14 | -2.57% | 5.30 | 5.49 | 165723 | 8942.17 | 3.54% | 0.00 |
| 2025-12-11 | 5.60 | 5.45 | -0.14 | -2.50% | 5.45 | 5.61 | 161176 | 8866.86 | 3.44% | 0.00 |
| 2025-12-10 | 5.63 | 5.59 | -0.07 | -1.24% | 5.53 | 5.64 | 164792 | 9195.42 | 3.52% | 0.00 |
| 2025-12-09 | 5.75 | 5.66 | -0.11 | -1.91% | 5.64 | 5.77 | 166959 | 9526.21 | 3.57% | 0.00 |
| 2025-12-08 | 5.83 | 5.77 | -0.04 | -0.69% | 5.74 | 5.88 | 224571 | 12979.15 | 4.80% | 0.00 |
| 2025-12-05 | 5.69 | 5.81 | 0.11 | 1.93% | 5.62 | 5.88 | 325622 | 18849.90 | 6.96% | 0.00 |
| 2025-12-04 | 5.73 | 5.70 | -0.05 | -0.87% | 5.60 | 5.78 | 149456 | 8522.18 | 3.19% | 0.00 |
| 2025-12-03 | 5.78 | 5.75 | -0.02 | -0.35% | 5.72 | 5.90 | 174346 | 10060.55 | 3.73% | 0.00 |
| 2025-12-02 | 5.74 | 5.77 | -0.03 | -0.52% | 5.66 | 5.80 | 178759 | 10237.92 | 3.82% | 0.00 |
| 2025-12-01 | 5.72 | 5.80 | 0.08 | 1.40% | 5.72 | 5.99 | 224115 | 12990.88 | 4.79% | 0.00 |
| 2025-11-28 | 5.69 | 5.72 | 0.01 | 0.18% | 5.59 | 5.72 | 148419 | 8390.12 | 3.17% | 0.00 |
| 2025-11-27 | 5.57 | 5.71 | 0.14 | 2.51% | 5.51 | 5.73 | 180835 | 10223.19 | 3.87% | 0.00 |
| 2025-11-26 | 5.55 | 5.57 | 0.01 | 0.18% | 5.54 | 5.72 | 164471 | 9250.22 | 3.52% | 0.00 |
| 2025-11-25 | 5.51 | 5.56 | 0.10 | 1.83% | 5.51 | 5.61 | 147284 | 8185.84 | 3.15% | 0.00 |
| 2025-11-24 | 5.38 | 5.46 | 0.14 | 2.63% | 5.32 | 5.51 | 147002 | 7971.38 | 3.14% | 0.00 |
| 2025-11-21 | 5.58 | 5.32 | -0.30 | -5.34% | 5.28 | 5.67 | 215426 | 11664.17 | 4.60% | 0.00 |
| 2025-11-20 | 5.66 | 5.62 | -0.04 | -0.71% | 5.53 | 5.70 | 125129 | 7019.85 | 2.67% | 0.00 |
| 2025-11-19 | 5.82 | 5.66 | -0.14 | -2.41% | 5.60 | 5.82 | 190098 | 10787.69 | 4.06% | 0.00 |
| 2025-11-18 | 5.86 | 5.80 | -0.08 | -1.36% | 5.75 | 5.90 | 187744 | 10882.71 | 4.01% | 0.00 |
| 2025-11-17 | 5.85 | 5.88 | 0.03 | 0.51% | 5.79 | 5.91 | 187316 | 10976.13 | 4.00% | 0.00 |
| 2025-11-14 | 5.74 | 5.85 | 0.05 | 0.86% | 5.73 | 5.90 | 218367 | 12777.29 | 4.67% | 0.00 |
| 2025-11-13 | 5.82 | 5.80 | 0.03 | 0.52% | 5.73 | 5.83 | 211144 | 12199.59 | 4.51% | 0.00 |
| 2025-11-12 | 5.72 | 5.77 | 0.05 | 0.87% | 5.67 | 5.79 | 238502 | 13688.28 | 5.10% | 0.00 |
| 2025-11-11 | 5.71 | 5.72 | 0.03 | 0.53% | 5.65 | 5.75 | 177148 | 10114.42 | 3.79% | 0.00 |
| 2025-11-10 | 5.60 | 5.69 | 0.10 | 1.79% | 5.56 | 5.70 | 182558 | 10340.24 | 3.90% | 0.00 |
| 2025-11-07 | 5.62 | 5.59 | -0.07 | -1.24% | 5.57 | 5.64 | 170330 | 9532.35 | 3.64% | 0.00 |
| 2025-11-06 | 5.70 | 5.66 | -0.06 | -1.05% | 5.62 | 5.75 | 180083 | 10171.24 | 3.85% | 0.00 |
| 2025-11-05 | 5.62 | 5.72 | 0.04 | 0.70% | 5.58 | 5.75 | 230011 | 13101.61 | 4.92% | 0.00 |
| 2025-11-04 | 5.65 | 5.68 | 0.01 | 0.18% | 5.61 | 5.71 | 210579 | 11924.53 | 4.50% | 0.00 |
| 2025-11-03 | 5.58 | 5.67 | 0.09 | 1.61% | 5.57 | 5.69 | 286834 | 16207.10 | 6.13% | 0.00 |
| 2025-10-31 | 5.61 | 5.58 | 0.06 | 1.09% | 5.53 | 5.63 | 257656 | 14393.32 | 5.51% | 0.00 |
| 2025-10-30 | 5.70 | 5.52 | -0.17 | -2.99% | 5.51 | 5.75 | 387449 | 21691.39 | 8.28% | 10.00 |
| 2025-10-29 | 5.79 | 5.69 | -0.23 | -3.89% | 5.61 | 5.83 | 525678 | 29832.92 | 11.24% | 0.00 |
| 2025-10-28 | 5.68 | 5.92 | 0.20 | 3.50% | 5.50 | 6.06 | 886750 | 51133.96 | 18.95% | 2.00 |
| 2025-10-27 | 5.79 | 5.72 | 0.36 | 6.72% | 5.72 | 6.27 | 1039974 | 61826.66 | 22.23% | 0.00 |
| 2025-10-24 | 5.35 | 5.36 | 0.01 | 0.19% | 5.33 | 5.44 | 124683 | 6698.32 | 2.66% | 0.00 |
| 2025-10-23 | 5.33 | 5.35 | 0.01 | 0.19% | 5.25 | 5.36 | 112641 | 5972.83 | 2.41% | 0.00 |
| 2025-10-22 | 5.32 | 5.34 | 0.01 | 0.19% | 5.28 | 5.37 | 117047 | 6245.49 | 2.50% | 0.00 |
| 2025-10-21 | 5.22 | 5.33 | 0.12 | 2.30% | 5.19 | 5.33 | 130907 | 6911.52 | 2.80% | 20.00 |
| 2025-10-20 | 5.12 | 5.21 | 0.15 | 2.96% | 5.08 | 5.23 | 125861 | 6533.04 | 2.69% | 10.00 |
| 2025-10-17 | 5.16 | 5.06 | -0.11 | -2.13% | 5.05 | 5.22 | 123762 | 6351.51 | 2.65% | 0.00 |
| 2025-10-16 | 5.26 | 5.17 | -0.08 | -1.52% | 5.14 | 5.26 | 108112 | 5607.92 | 2.31% | 26.00 |
| 2025-10-15 | 5.16 | 5.25 | 0.10 | 1.94% | 5.12 | 5.26 | 133362 | 6952.95 | 2.85% | 0.00 |
| 2025-10-14 | 5.22 | 5.15 | -0.07 | -1.34% | 5.12 | 5.29 | 131560 | 6852.57 | 2.81% | 0.00 |
| 2025-10-13 | 5.05 | 5.22 | 0.00 | 0.00% | 4.90 | 5.23 | 165542 | 8467.74 | 3.54% | 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。
