| 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 | 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 |
| 2025-10-10 | 5.17 | 5.22 | 0.03 | 0.58% | 5.14 | 5.26 | 142619 | 7428.20 | 3.05% | 0.00 |
| 2025-10-09 | 5.24 | 5.19 | -0.06 | -1.14% | 5.15 | 5.27 | 143684 | 7475.98 | 3.07% | 0.00 |
| 2025-09-30 | 5.28 | 5.25 | 0.01 | 0.19% | 5.19 | 5.32 | 126302 | 6619.24 | 2.70% | 0.00 |
| 2025-09-29 | 5.19 | 5.24 | 0.05 | 0.96% | 5.08 | 5.28 | 134768 | 7020.75 | 2.88% | 0.00 |
| 2025-09-26 | 5.11 | 5.19 | 0.06 | 1.17% | 5.09 | 5.27 | 153327 | 7957.53 | 3.28% | 0.00 |
| 2025-09-25 | 5.27 | 5.13 | -0.14 | -2.66% | 5.13 | 5.33 | 152320 | 7948.00 | 3.26% | 0.00 |
| 2025-09-24 | 5.05 | 5.27 | 0.19 | 3.74% | 5.03 | 5.28 | 171382 | 8887.66 | 3.66% | 0.00 |
| 2025-09-23 | 5.16 | 5.08 | -0.10 | -1.93% | 4.92 | 5.21 | 195714 | 9848.63 | 4.18% | 0.00 |
| 2025-09-22 | 5.26 | 5.18 | -0.07 | -1.33% | 5.14 | 5.33 | 130660 | 6788.09 | 2.79% | 0.00 |
| 2025-09-19 | 5.42 | 5.25 | -0.16 | -2.96% | 5.23 | 5.46 | 220978 | 11719.98 | 4.72% | 0.00 |
| 2025-09-18 | 5.57 | 5.41 | -0.11 | -1.99% | 5.35 | 5.70 | 341801 | 19016.32 | 7.31% | 0.00 |
| 2025-09-17 | 5.41 | 5.52 | 0.10 | 1.85% | 5.37 | 5.63 | 273332 | 15071.73 | 5.84% | 1.00 |
| 2025-09-16 | 5.31 | 5.42 | 0.10 | 1.88% | 5.29 | 5.43 | 136334 | 7329.20 | 2.91% | 2.00 |
| 2025-09-15 | 5.33 | 5.32 | -0.02 | -0.37% | 5.23 | 5.35 | 121529 | 6426.76 | 2.60% | 0.00 |
| 2025-09-12 | 5.43 | 5.34 | -0.08 | -1.48% | 5.33 | 5.44 | 163263 | 8779.22 | 3.49% | 0.00 |
| 2025-09-11 | 5.29 | 5.42 | 0.11 | 2.07% | 5.21 | 5.43 | 182454 | 9711.45 | 3.90% | 1.00 |
| 2025-09-10 | 5.35 | 5.31 | -0.06 | -1.12% | 5.28 | 5.43 | 189812 | 10141.61 | 4.06% | 0.00 |
| 2025-09-09 | 5.45 | 5.37 | -0.14 | -2.54% | 5.34 | 5.50 | 333480 | 18094.50 | 7.13% | 2.00 |
| 2025-09-08 | 5.29 | 5.51 | 0.29 | 5.56% | 5.26 | 5.74 | 418283 | 22981.46 | 8.94% | 0.00 |
| 2025-09-05 | 5.24 | 5.22 | 0.09 | 1.75% | 5.14 | 5.26 | 169838 | 8837.51 | 3.63% | 1.00 |
| 2025-09-04 | 5.13 | 5.13 | 0.06 | 1.18% | 5.03 | 5.23 | 156310 | 8062.64 | 3.34% | 1.00 |
| 2025-09-03 | 5.23 | 5.07 | -0.13 | -2.50% | 5.04 | 5.26 | 141925 | 7310.12 | 3.03% | 0.00 |
| 2025-09-02 | 5.32 | 5.20 | -0.11 | -2.07% | 5.10 | 5.36 | 171032 | 8857.06 | 3.66% | 0.00 |
| 2025-09-01 | 5.23 | 5.31 | 0.09 | 1.72% | 5.20 | 5.35 | 154020 | 8145.27 | 3.29% | 0.00 |
| 2025-08-29 | 5.32 | 5.22 | -0.10 | -1.88% | 5.21 | 5.32 | 139813 | 7338.01 | 2.99% | 0.00 |
| 2025-08-28 | 5.39 | 5.32 | -0.06 | -1.12% | 5.11 | 5.46 | 248474 | 13110.47 | 5.31% | 90.00 |
| 2025-08-27 | 5.69 | 5.38 | -0.31 | -5.45% | 5.36 | 5.72 | 266276 | 14719.26 | 5.69% | 0.00 |
| 2025-08-26 | 5.65 | 5.69 | 0.03 | 0.53% | 5.57 | 5.75 | 166076 | 9425.91 | 3.55% | 22.00 |
| 2025-08-25 | 5.67 | 5.66 | -0.01 | -0.18% | 5.61 | 5.77 | 216841 | 12340.50 | 4.63% | 0.00 |
| 2025-08-22 | 5.71 | 5.67 | -0.04 | -0.70% | 5.59 | 5.71 | 127430 | 7197.82 | 2.72% | 0.00 |
| 2025-08-21 | 5.70 | 5.71 | 0.01 | 0.18% | 5.65 | 5.76 | 148456 | 8463.39 | 3.17% | 0.00 |
| 2025-08-20 | 5.68 | 5.70 | -0.01 | -0.18% | 5.61 | 5.72 | 126997 | 7178.75 | 2.71% | 0.00 |
| 2025-08-19 | 5.66 | 5.71 | 0.05 | 0.88% | 5.60 | 5.78 | 160597 | 9173.66 | 3.43% | 0.00 |
| 2025-08-18 | 5.56 | 5.66 | 0.10 | 1.80% | 5.56 | 5.67 | 155487 | 8761.11 | 3.32% | 0.00 |
| 2025-08-15 | 5.54 | 5.56 | 0.03 | 0.54% | 5.53 | 5.64 | 136565 | 7627.76 | 2.92% | 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。
