| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 60.37 | 60.89 | 0.53 | 0.88% | 60.17 | 61.44 | 70249 | 42701.25 | 1.73% | 0.00 |
| 2026-03-24 | 60.77 | 60.36 | 0.58 | 0.97% | 58.34 | 61.22 | 94931 | 56644.88 | 2.34% | 0.00 |
| 2026-03-23 | 63.00 | 59.78 | -4.65 | -7.22% | 59.59 | 63.30 | 108143 | 66136.36 | 2.66% | 1.00 |
| 2026-03-20 | 65.00 | 64.43 | -0.19 | -0.29% | 64.37 | 65.52 | 66164 | 43029.09 | 1.63% | 0.00 |
| 2026-03-19 | 64.60 | 64.62 | -0.95 | -1.45% | 64.30 | 65.37 | 52905 | 34276.07 | 1.30% | 3.00 |
| 2026-03-18 | 64.55 | 65.57 | 1.30 | 2.02% | 64.02 | 66.00 | 74158 | 48463.87 | 1.82% | 0.00 |
| 2026-03-17 | 65.90 | 64.27 | -1.48 | -2.25% | 64.23 | 65.93 | 54516 | 35420.72 | 1.34% | 0.00 |
| 2026-03-16 | 64.71 | 65.75 | 1.11 | 1.72% | 63.63 | 65.93 | 75770 | 49075.42 | 1.86% | 5.00 |
| 2026-03-13 | 65.30 | 64.64 | -0.96 | -1.46% | 64.52 | 65.58 | 53293 | 34605.77 | 1.31% | 0.00 |
| 2026-03-12 | 66.33 | 65.60 | -0.77 | -1.16% | 65.17 | 66.80 | 56733 | 37382.15 | 1.40% | 0.00 |
| 2026-03-11 | 67.49 | 66.37 | -1.12 | -1.66% | 66.27 | 67.76 | 73971 | 49501.23 | 1.82% | 3.00 |
| 2026-03-10 | 66.80 | 67.49 | 1.48 | 2.24% | 66.42 | 67.62 | 80139 | 53814.25 | 1.97% | 22.00 |
| 2026-03-09 | 66.49 | 66.01 | -1.51 | -2.24% | 64.56 | 66.60 | 96906 | 63452.10 | 2.38% | 0.00 |
| 2026-03-06 | 67.00 | 67.52 | 0.24 | 0.36% | 66.78 | 67.75 | 59721 | 40267.19 | 1.47% | 0.00 |
| 2026-03-05 | 69.17 | 67.28 | -0.75 | -1.10% | 66.66 | 69.30 | 107253 | 72717.95 | 2.64% | 0.00 |
| 2026-03-04 | 70.75 | 68.03 | -4.65 | -6.40% | 64.15 | 70.79 | 159386 | 109112.27 | 3.92% | 0.00 |
| 2026-03-03 | 74.50 | 72.68 | 0.19 | 0.26% | 72.63 | 75.00 | 196238 | 144888.69 | 4.83% | 4.00 |
| 2026-03-02 | 73.75 | 72.49 | 0.45 | 0.62% | 72.30 | 75.34 | 159188 | 116938.27 | 3.92% | 10.00 |
| 2026-02-27 | 71.66 | 72.04 | -0.08 | -0.11% | 71.30 | 72.47 | 66463 | 47692.49 | 1.64% | 1.00 |
| 2026-02-26 | 72.20 | 72.12 | 0.16 | 0.22% | 71.04 | 72.62 | 84032 | 60396.09 | 2.07% | 0.00 |
| 2026-02-25 | 72.00 | 71.96 | 0.06 | 0.08% | 71.78 | 72.40 | 55973 | 40325.25 | 1.38% | 0.00 |
| 2026-02-24 | 72.39 | 71.90 | 0.32 | 0.45% | 71.30 | 72.53 | 54957 | 39554.98 | 1.35% | 0.00 |
| 2026-02-13 | 72.24 | 71.58 | -1.06 | -1.46% | 71.50 | 72.94 | 60509 | 43695.52 | 1.49% | 0.00 |
| 2026-02-12 | 72.00 | 72.64 | 1.05 | 1.47% | 71.75 | 72.95 | 78902 | 57116.18 | 1.94% | 3.00 |
| 2026-02-11 | 71.30 | 71.59 | 0.07 | 0.10% | 71.20 | 71.98 | 42922 | 30712.88 | 1.06% | 3.00 |
| 2026-02-10 | 72.00 | 71.52 | -0.32 | -0.45% | 71.30 | 72.49 | 56621 | 40698.17 | 1.39% | 1.00 |
| 2026-02-09 | 71.37 | 71.84 | 1.53 | 2.18% | 71.13 | 72.18 | 67425 | 48362.67 | 1.66% | 7.00 |
| 2026-02-06 | 70.29 | 70.31 | -0.60 | -0.85% | 69.58 | 71.30 | 64199 | 45220.18 | 1.58% | 8.00 |
| 2026-02-05 | 71.40 | 70.91 | -1.06 | -1.47% | 70.70 | 71.78 | 63888 | 45409.48 | 1.57% | 0.00 |
| 2026-02-04 | 71.50 | 71.97 | -0.01 | -0.01% | 70.64 | 72.28 | 84682 | 60372.49 | 2.08% | 2.00 |
| 2026-02-03 | 71.77 | 71.98 | 1.08 | 1.52% | 70.80 | 72.28 | 88342 | 63292.52 | 2.17% | 0.00 |
| 2026-02-02 | 73.89 | 70.90 | -3.38 | -4.55% | 70.80 | 74.19 | 146125 | 105639.76 | 3.59% | 0.00 |
| 2026-01-30 | 76.06 | 74.28 | -2.20 | -2.88% | 73.33 | 76.66 | 145581 | 108671.23 | 3.58% | 0.00 |
| 2026-01-29 | 78.50 | 76.48 | -2.22 | -2.82% | 75.90 | 78.83 | 141375 | 109266.24 | 3.48% | 0.00 |
| 2026-01-28 | 77.06 | 78.70 | 1.80 | 2.34% | 77.03 | 79.50 | 196752 | 154632.95 | 4.84% | 12.00 |
| 2026-01-27 | 75.59 | 76.90 | 0.89 | 1.17% | 73.82 | 77.57 | 137780 | 104197.88 | 3.39% | 5.00 |
| 2026-01-26 | 78.10 | 76.01 | -2.45 | -3.12% | 75.10 | 79.30 | 149764 | 114670.56 | 3.68% | 11.00 |
| 2026-01-23 | 77.81 | 78.46 | 0.08 | 0.10% | 77.26 | 78.99 | 149867 | 117238.82 | 3.69% | 25.00 |
| 2026-01-22 | 79.70 | 78.38 | 0.35 | 0.45% | 78.12 | 82.49 | 235564 | 188251.50 | 5.80% | 7.00 |
| 2026-01-21 | 73.88 | 78.03 | 3.57 | 4.79% | 73.80 | 78.91 | 264312 | 205420.64 | 6.50% | 19.00 |
| 2026-01-20 | 75.80 | 74.46 | -1.45 | -1.91% | 73.53 | 77.70 | 140649 | 105575.09 | 3.46% | 0.00 |
| 2026-01-19 | 75.70 | 75.91 | -0.36 | -0.47% | 75.60 | 77.07 | 109060 | 83042.80 | 2.68% | 1.00 |
| 2026-01-16 | 75.86 | 76.27 | 1.27 | 1.69% | 74.58 | 77.48 | 158263 | 120121.40 | 3.89% | 10.00 |
| 2026-01-15 | 76.70 | 75.00 | -1.79 | -2.33% | 74.10 | 77.00 | 151137 | 113493.15 | 3.72% | 0.00 |
| 2026-01-14 | 76.39 | 76.79 | 0.63 | 0.83% | 75.98 | 79.15 | 214784 | 167014.77 | 5.28% | 3.00 |
| 2026-01-13 | 79.31 | 76.16 | -3.18 | -4.01% | 75.80 | 79.63 | 198236 | 153239.08 | 4.88% | 0.00 |
| 2026-01-12 | 75.60 | 79.34 | 3.79 | 5.02% | 75.60 | 79.66 | 261532 | 204147.03 | 6.43% | 18.00 |
| 2026-01-09 | 74.78 | 75.55 | 0.68 | 0.91% | 74.33 | 75.82 | 142615 | 107234.02 | 3.51% | 7.00 |
| 2026-01-08 | 73.53 | 74.87 | 1.34 | 1.82% | 73.47 | 75.59 | 148396 | 111067.53 | 3.65% | 45.00 |
| 2026-01-07 | 74.50 | 73.53 | -0.76 | -1.02% | 73.22 | 74.50 | 103809 | 76547.84 | 2.55% | 17.00 |
| 2026-01-06 | 73.99 | 74.29 | 0.29 | 0.39% | 73.30 | 74.64 | 108895 | 80621.96 | 2.68% | 0.00 |
| 2026-01-05 | 72.33 | 74.00 | 2.13 | 2.96% | 72.01 | 74.04 | 104829 | 76922.78 | 2.58% | 4.00 |
| 2025-12-31 | 72.95 | 71.87 | -0.83 | -1.14% | 71.80 | 73.33 | 81220 | 58596.93 | 2.00% | 1.00 |
| 2025-12-30 | 72.69 | 72.70 | -0.45 | -0.62% | 72.34 | 73.58 | 91134 | 66523.61 | 2.24% | 0.00 |
| 2025-12-29 | 74.11 | 73.15 | -1.13 | -1.52% | 72.94 | 74.77 | 103443 | 76336.98 | 2.54% | 1.00 |
| 2025-12-26 | 75.16 | 74.28 | -1.04 | -1.38% | 74.15 | 75.79 | 114753 | 85981.80 | 2.82% | 5.00 |
| 2025-12-25 | 74.70 | 75.32 | 0.54 | 0.72% | 74.31 | 75.58 | 86415 | 64854.19 | 2.13% | 0.00 |
| 2025-12-24 | 74.30 | 74.78 | 0.38 | 0.51% | 73.87 | 75.16 | 76932 | 57459.32 | 1.89% | 13.00 |
| 2025-12-23 | 75.19 | 74.40 | -1.14 | -1.51% | 74.28 | 75.97 | 94864 | 71074.49 | 2.33% | 0.00 |
| 2025-12-22 | 75.18 | 75.54 | 0.51 | 0.68% | 74.64 | 76.09 | 94614 | 71447.58 | 2.33% | 1.00 |
| 2025-12-19 | 76.10 | 75.03 | -0.75 | -0.99% | 74.50 | 77.36 | 126148 | 95087.45 | 3.10% | 0.00 |
| 2025-12-18 | 77.80 | 75.78 | -3.04 | -3.86% | 75.30 | 79.10 | 181467 | 139856.75 | 4.46% | 4.00 |
| 2025-12-17 | 76.25 | 78.82 | 2.58 | 3.38% | 76.25 | 80.25 | 219167 | 171898.19 | 5.39% | 4.00 |
| 2025-12-16 | 78.33 | 76.24 | -1.47 | -1.89% | 75.89 | 79.54 | 180526 | 139705.14 | 4.44% | 0.00 |
| 2025-12-15 | 79.00 | 77.71 | -0.29 | -0.37% | 76.57 | 79.00 | 140860 | 109332.39 | 3.47% | 29.00 |
| 2025-12-12 | 75.53 | 78.00 | 2.08 | 2.74% | 74.43 | 78.30 | 238420 | 183269.75 | 5.87% | 17.00 |
| 2025-12-11 | 73.51 | 75.92 | 2.21 | 3.00% | 73.30 | 78.11 | 295742 | 225079.58 | 7.28% | 4.00 |
| 2025-12-10 | 72.60 | 73.71 | 0.62 | 0.85% | 71.61 | 74.03 | 109794 | 80065.61 | 2.70% | 0.00 |
| 2025-12-09 | 72.72 | 73.09 | -0.31 | -0.42% | 72.41 | 74.00 | 83782 | 61189.76 | 2.06% | 11.00 |
| 2025-12-08 | 73.34 | 73.40 | 0.06 | 0.08% | 73.12 | 74.00 | 105361 | 77449.61 | 2.59% | 0.00 |
| 2025-12-05 | 75.00 | 73.34 | -1.95 | -2.59% | 72.33 | 75.00 | 137373 | 100541.95 | 3.38% | 1.00 |
| 2025-12-04 | 71.50 | 75.29 | 4.11 | 5.77% | 71.00 | 76.61 | 210922 | 156597.88 | 5.19% | 20.00 |
| 2025-12-03 | 72.21 | 71.18 | -1.10 | -1.52% | 70.70 | 72.37 | 66823 | 47669.00 | 1.64% | 6.00 |
| 2025-12-02 | 73.66 | 72.28 | -1.65 | -2.23% | 72.18 | 73.72 | 70260 | 51127.52 | 1.73% | 0.00 |
| 2025-12-01 | 72.59 | 73.93 | 1.33 | 1.83% | 72.25 | 74.14 | 89677 | 65782.16 | 2.21% | 0.00 |
| 2025-11-28 | 72.87 | 72.60 | -0.50 | -0.68% | 71.04 | 73.18 | 86364 | 62316.77 | 2.12% | 4.00 |
| 2025-11-27 | 73.31 | 73.10 | -0.53 | -0.72% | 72.87 | 74.25 | 103269 | 76016.55 | 2.54% | 0.00 |
| 2025-11-26 | 72.88 | 73.63 | 0.73 | 1.00% | 72.19 | 74.28 | 119130 | 87058.53 | 2.93% | 10.00 |
| 2025-11-25 | 71.51 | 72.90 | 1.55 | 2.17% | 71.20 | 74.38 | 122972 | 90120.29 | 3.03% | 4.00 |
| 2025-11-24 | 70.00 | 71.35 | 1.59 | 2.28% | 69.20 | 72.22 | 72721 | 51437.83 | 1.79% | 0.00 |
景嘉微(300474)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。
