| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-16 | 14.95 | 14.61 | -0.33 | -2.21% | 14.33 | 15.01 | 98776 | 14469.05 | 2.65% | 0.00 |
| 2025-04-15 | 15.05 | 14.94 | -0.11 | -0.73% | 14.77 | 15.16 | 92475 | 13808.09 | 2.49% | 3.00 |
| 2025-04-14 | 15.50 | 15.05 | 0.22 | 1.48% | 14.96 | 15.68 | 170713 | 26026.55 | 4.59% | 6.00 |
| 2025-04-11 | 14.20 | 14.83 | 0.41 | 2.84% | 14.20 | 15.10 | 184499 | 27158.77 | 4.96% | 0.00 |
| 2025-04-10 | 14.68 | 14.42 | 0.42 | 3.00% | 14.41 | 15.10 | 220738 | 32551.62 | 5.93% | 0.00 |
| 2025-04-09 | 13.20 | 14.00 | 0.28 | 2.04% | 12.01 | 14.18 | 228417 | 30394.54 | 6.14% | 1.00 |
| 2025-04-08 | 13.95 | 13.72 | -0.08 | -0.58% | 13.18 | 14.32 | 215211 | 29481.12 | 5.78% | 17.00 |
| 2025-04-07 | 15.48 | 13.80 | -3.45 | -20.00% | 13.80 | 15.83 | 199974 | 28933.40 | 5.37% | 1.00 |
| 2025-04-03 | 17.50 | 17.25 | -0.54 | -3.04% | 17.06 | 17.83 | 97491 | 16947.54 | 2.62% | 1.00 |
| 2025-04-02 | 17.79 | 17.79 | -0.11 | -0.61% | 17.73 | 18.02 | 68405 | 12225.42 | 1.84% | 0.00 |
| 2025-04-01 | 17.93 | 17.90 | 0.01 | 0.06% | 17.89 | 18.30 | 101642 | 18384.78 | 2.76% | 0.00 |
| 2025-03-31 | 17.61 | 17.89 | 0.04 | 0.22% | 17.26 | 17.94 | 113809 | 20027.70 | 3.09% | 0.00 |
| 2025-03-28 | 17.90 | 17.85 | -0.05 | -0.28% | 17.73 | 18.09 | 87964 | 15760.40 | 2.39% | 0.00 |
| 2025-03-27 | 18.12 | 17.90 | -0.23 | -1.27% | 17.62 | 18.38 | 117080 | 21116.89 | 3.18% | 4.00 |
| 2025-03-26 | 17.98 | 18.13 | 0.03 | 0.17% | 17.96 | 18.53 | 106854 | 19506.95 | 2.90% | 0.00 |
| 2025-03-25 | 18.53 | 18.10 | -0.60 | -3.21% | 17.95 | 18.53 | 153675 | 27987.60 | 4.18% | 20.00 |
| 2025-03-24 | 19.32 | 18.70 | -0.50 | -2.60% | 18.21 | 19.89 | 214718 | 40758.99 | 5.83% | 0.00 |
| 2025-03-21 | 20.00 | 19.20 | -1.23 | -6.02% | 19.20 | 20.10 | 278577 | 54554.85 | 7.57% | 10.00 |
| 2025-03-20 | 20.76 | 20.43 | -0.27 | -1.30% | 20.41 | 21.21 | 374922 | 78056.10 | 10.19% | 3.00 |
| 2025-03-19 | 19.92 | 20.70 | 0.75 | 3.76% | 19.78 | 20.73 | 390036 | 79514.56 | 10.60% | 103.00 |
| 2025-03-18 | 19.85 | 19.95 | 0.13 | 0.66% | 19.56 | 20.10 | 188534 | 37392.88 | 5.12% | 0.00 |
| 2025-03-17 | 19.97 | 19.82 | -0.09 | -0.45% | 19.78 | 20.29 | 142641 | 28449.16 | 3.88% | 0.00 |
| 2025-03-14 | 19.61 | 19.91 | 0.25 | 1.27% | 19.30 | 20.00 | 175932 | 34712.15 | 4.78% | 5.00 |
| 2025-03-13 | 20.69 | 19.66 | -1.18 | -5.66% | 19.53 | 20.70 | 288182 | 57592.06 | 7.83% | 52.00 |
| 2025-03-12 | 20.67 | 20.84 | 0.21 | 1.02% | 20.40 | 21.25 | 299460 | 62360.56 | 8.14% | 12.00 |
| 2025-03-11 | 20.14 | 20.63 | 0.02 | 0.10% | 20.04 | 21.06 | 201453 | 41624.70 | 5.47% | 0.00 |
| 2025-03-10 | 20.90 | 20.61 | -0.43 | -2.04% | 20.28 | 20.92 | 220553 | 45324.18 | 5.99% | 0.00 |
| 2025-03-07 | 21.67 | 21.04 | -0.86 | -3.93% | 20.70 | 21.88 | 370745 | 79020.06 | 10.07% | 11.00 |
| 2025-03-06 | 20.98 | 21.90 | 0.91 | 4.34% | 20.79 | 21.95 | 489389 | 104568.48 | 13.30% | 1.00 |
| 2025-03-05 | 21.00 | 20.99 | 0.00 | 0.00% | 20.41 | 21.83 | 397531 | 84141.60 | 10.80% | 2.00 |
| 2025-03-04 | 19.68 | 20.99 | 0.99 | 4.95% | 19.48 | 21.34 | 367579 | 75592.77 | 9.99% | 0.00 |
| 2025-03-03 | 20.69 | 20.00 | -0.40 | -1.96% | 19.72 | 21.15 | 332631 | 68086.85 | 9.04% | 45.00 |
| 2025-02-28 | 21.99 | 20.40 | -1.81 | -8.15% | 20.32 | 21.99 | 445517 | 93697.76 | 11.97% | 5.00 |
| 2025-02-27 | 21.30 | 22.21 | 0.92 | 4.32% | 20.50 | 22.62 | 709561 | 151846.34 | 19.07% | 18.00 |
| 2025-02-26 | 20.40 | 21.29 | 0.89 | 4.36% | 19.92 | 21.30 | 590887 | 121780.15 | 15.88% | 9.00 |
| 2025-02-25 | 19.26 | 20.40 | 0.72 | 3.66% | 19.02 | 20.78 | 501279 | 100895.97 | 13.47% | 6.00 |
| 2025-02-24 | 19.78 | 19.68 | -0.82 | -4.00% | 19.40 | 20.00 | 478073 | 93930.91 | 12.85% | 8.00 |
| 2025-02-21 | 20.60 | 20.50 | 0.02 | 0.10% | 20.20 | 21.10 | 617423 | 127045.61 | 16.59% | 5.00 |
| 2025-02-20 | 19.70 | 20.48 | 1.46 | 7.68% | 19.64 | 20.86 | 760420 | 153294.19 | 20.44% | 9.00 |
| 2025-02-19 | 18.25 | 19.02 | 0.74 | 4.05% | 18.25 | 19.03 | 228951 | 42934.16 | 6.15% | 10.00 |
| 2025-02-18 | 19.00 | 18.28 | -0.70 | -3.69% | 18.21 | 19.38 | 261379 | 49107.05 | 7.03% | 0.00 |
| 2025-02-17 | 18.57 | 18.98 | 0.25 | 1.33% | 18.57 | 19.30 | 240413 | 45626.50 | 6.46% | 6.00 |
| 2025-02-14 | 18.60 | 18.73 | 0.01 | 0.05% | 18.26 | 18.92 | 250372 | 46545.55 | 6.73% | 65.00 |
| 2025-02-13 | 19.34 | 18.72 | -0.76 | -3.90% | 18.70 | 19.39 | 300441 | 56805.98 | 8.07% | 0.00 |
| 2025-02-12 | 19.07 | 19.48 | 0.17 | 0.88% | 18.96 | 19.59 | 274593 | 53008.50 | 7.38% | 12.00 |
| 2025-02-11 | 19.81 | 19.31 | -0.33 | -1.68% | 19.25 | 19.88 | 292513 | 57126.34 | 7.86% | 5.00 |
| 2025-02-10 | 19.14 | 19.64 | 0.48 | 2.51% | 19.09 | 19.73 | 366578 | 71243.97 | 9.85% | 8.00 |
| 2025-02-07 | 19.37 | 19.16 | 0.06 | 0.31% | 18.75 | 19.65 | 426712 | 82424.34 | 11.47% | 4.00 |
| 2025-02-06 | 18.08 | 19.10 | 0.86 | 4.71% | 18.00 | 19.15 | 360841 | 68131.34 | 9.70% | 9.00 |
| 2025-02-05 | 17.90 | 18.24 | 0.59 | 3.34% | 17.61 | 18.39 | 270816 | 49098.79 | 7.28% | 19.00 |
| 2025-01-27 | 18.02 | 17.65 | -0.43 | -2.38% | 17.55 | 18.18 | 258857 | 46072.00 | 6.96% | 38.00 |
| 2025-01-24 | 17.19 | 18.08 | 0.79 | 4.57% | 17.18 | 18.08 | 302388 | 53555.73 | 8.13% | 34.00 |
| 2025-01-23 | 17.77 | 17.29 | -0.25 | -1.43% | 17.29 | 18.18 | 262929 | 46695.12 | 7.07% | 3.00 |
| 2025-01-22 | 17.75 | 17.54 | -0.52 | -2.88% | 17.43 | 17.85 | 233588 | 41201.98 | 6.28% | 0.00 |
| 2025-01-21 | 17.68 | 18.06 | 0.73 | 4.21% | 17.59 | 18.32 | 379618 | 67865.89 | 10.20% | 18.00 |
| 2025-01-20 | 17.29 | 17.33 | 0.19 | 1.11% | 17.10 | 17.52 | 205883 | 35673.93 | 5.53% | 4.00 |
| 2025-01-17 | 16.96 | 17.14 | 0.03 | 0.18% | 16.81 | 17.84 | 240350 | 41359.43 | 6.46% | 0.00 |
| 2025-01-16 | 17.50 | 17.11 | -0.29 | -1.67% | 16.98 | 17.82 | 259533 | 45028.22 | 6.98% | 0.00 |
| 2025-01-15 | 17.46 | 17.40 | -0.03 | -0.17% | 17.26 | 17.64 | 228177 | 39763.25 | 6.13% | 0.00 |
| 2025-01-14 | 16.15 | 17.43 | 1.37 | 8.53% | 16.05 | 17.44 | 333798 | 56379.53 | 8.97% | 4.00 |
| 2025-01-13 | 15.90 | 16.06 | -0.08 | -0.50% | 15.60 | 16.40 | 211735 | 33918.28 | 5.69% | 13.00 |
| 2025-01-10 | 17.14 | 16.14 | -1.26 | -7.24% | 16.03 | 17.50 | 301312 | 50704.96 | 8.10% | 73.00 |
| 2025-01-09 | 17.07 | 17.40 | 0.11 | 0.64% | 17.06 | 17.94 | 329543 | 57666.98 | 8.86% | 5.00 |
| 2025-01-08 | 17.00 | 17.29 | 0.16 | 0.93% | 16.38 | 17.60 | 343977 | 58917.01 | 9.25% | 17.00 |
| 2025-01-07 | 16.45 | 17.13 | 0.66 | 4.01% | 16.38 | 17.17 | 317127 | 53409.07 | 8.52% | 50.00 |
| 2025-01-06 | 17.90 | 16.47 | -1.73 | -9.51% | 16.38 | 18.10 | 415889 | 71400.02 | 11.18% | 57.00 |
| 2025-01-03 | 19.90 | 18.20 | -0.78 | -4.11% | 18.09 | 20.23 | 376284 | 71817.54 | 10.11% | 2.00 |
| 2025-01-02 | 19.22 | 18.98 | -0.73 | -3.70% | 18.51 | 19.97 | 365499 | 70198.67 | 10.71% | 24.00 |
| 2024-12-31 | 21.03 | 19.71 | -1.94 | -8.96% | 19.57 | 21.36 | 476622 | 96678.71 | 13.97% | 11.00 |
| 2024-12-30 | 21.60 | 21.65 | 0.16 | 0.74% | 20.71 | 22.05 | 491506 | 105601.75 | 14.41% | 106.00 |
| 2024-12-27 | 22.00 | 21.49 | -0.87 | -3.89% | 21.37 | 23.70 | 772839 | 172610.86 | 22.66% | 26.00 |
| 2024-12-26 | 20.99 | 22.36 | 1.06 | 4.98% | 20.75 | 22.88 | 821053 | 179044.84 | 24.07% | 11.00 |
| 2024-12-25 | 19.90 | 21.30 | 1.43 | 7.20% | 19.72 | 23.44 | 836285 | 178487.98 | 24.52% | 61.00 |
| 2024-12-24 | 19.50 | 19.87 | 0.47 | 2.42% | 18.71 | 20.10 | 391098 | 76253.12 | 11.47% | 19.00 |
| 2024-12-23 | 20.33 | 19.40 | -0.91 | -4.48% | 19.31 | 20.95 | 431788 | 86268.91 | 12.66% | 2.00 |
| 2024-12-20 | 19.46 | 20.31 | 0.37 | 1.86% | 19.46 | 21.47 | 633521 | 130594.55 | 18.57% | 0.00 |
| 2024-12-19 | 19.77 | 19.94 | 0.29 | 1.48% | 19.45 | 20.28 | 597260 | 119196.17 | 17.51% | 27.00 |
| 2024-12-18 | 17.94 | 19.65 | 1.84 | 10.33% | 17.36 | 20.37 | 607762 | 116963.43 | 17.82% | 167.00 |
| 2024-12-17 | 18.92 | 17.81 | -1.22 | -6.41% | 17.69 | 19.08 | 307267 | 56111.84 | 9.01% | 0.00 |
| 2024-12-16 | 19.86 | 19.03 | -0.99 | -4.95% | 18.81 | 19.95 | 356829 | 68698.63 | 10.46% | 0.00 |
佳禾智能(300793)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。
