| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 15.92 | 15.85 | -0.12 | -0.75% | 15.70 | 15.96 | 80606 | 12749.90 | 2.17% | 0.00 |
| 2026-02-03 | 15.92 | 15.97 | 0.18 | 1.14% | 15.77 | 16.01 | 80939 | 12876.24 | 2.18% | 0.00 |
| 2026-02-02 | 16.00 | 15.79 | -0.77 | -4.65% | 15.70 | 16.34 | 128329 | 20546.75 | 3.45% | 43.00 |
| 2026-01-30 | 16.65 | 16.56 | -0.15 | -0.90% | 16.39 | 16.78 | 92660 | 15350.91 | 2.49% | 0.00 |
| 2026-01-29 | 16.77 | 16.71 | -0.15 | -0.89% | 16.55 | 17.27 | 122342 | 20701.46 | 3.29% | 0.00 |
| 2026-01-28 | 17.22 | 16.86 | -0.36 | -2.09% | 16.83 | 17.34 | 93415 | 15898.69 | 2.51% | 0.00 |
| 2026-01-27 | 17.17 | 17.22 | 0.02 | 0.12% | 16.69 | 17.24 | 118863 | 20189.58 | 3.19% | 0.00 |
| 2026-01-26 | 17.88 | 17.20 | -0.69 | -3.86% | 17.02 | 17.88 | 163112 | 28244.08 | 4.38% | 1.00 |
| 2026-01-23 | 17.58 | 17.89 | 0.36 | 2.05% | 17.46 | 17.95 | 139680 | 24810.67 | 3.75% | 0.00 |
| 2026-01-22 | 17.60 | 17.53 | -0.04 | -0.23% | 17.45 | 17.64 | 86356 | 15127.71 | 2.32% | 0.00 |
| 2026-01-21 | 17.41 | 17.57 | 0.09 | 0.51% | 17.20 | 17.66 | 100464 | 17616.38 | 2.70% | 6.00 |
| 2026-01-20 | 17.77 | 17.48 | -0.32 | -1.80% | 17.29 | 17.88 | 126830 | 22220.97 | 3.41% | 0.00 |
| 2026-01-19 | 18.05 | 17.80 | -0.26 | -1.44% | 17.71 | 18.15 | 128308 | 22885.41 | 3.45% | 0.00 |
| 2026-01-16 | 18.11 | 18.06 | -0.12 | -0.66% | 17.70 | 18.29 | 171711 | 30947.42 | 4.61% | 0.00 |
| 2026-01-15 | 18.07 | 18.18 | -0.14 | -0.76% | 18.00 | 18.54 | 187329 | 34084.53 | 5.03% | 0.00 |
| 2026-01-14 | 18.08 | 18.32 | 0.34 | 1.89% | 18.06 | 18.86 | 316867 | 58539.85 | 8.52% | 0.00 |
| 2026-01-13 | 18.70 | 17.98 | -0.75 | -4.00% | 17.93 | 18.73 | 239390 | 43621.67 | 6.43% | 0.00 |
| 2026-01-12 | 18.05 | 18.73 | 0.68 | 3.77% | 17.98 | 18.78 | 330896 | 60907.13 | 8.89% | 0.00 |
| 2026-01-09 | 17.71 | 18.05 | 0.09 | 0.50% | 17.61 | 18.18 | 250252 | 44927.61 | 6.73% | 27.00 |
| 2026-01-08 | 17.70 | 17.96 | 0.40 | 2.28% | 17.58 | 18.25 | 307040 | 54975.05 | 8.25% | 117.00 |
| 2026-01-07 | 17.93 | 17.56 | -0.55 | -3.04% | 17.45 | 18.02 | 295973 | 52335.71 | 7.95% | 0.00 |
| 2026-01-06 | 18.50 | 18.11 | -0.35 | -1.90% | 17.76 | 18.60 | 412810 | 74856.05 | 11.09% | 0.00 |
| 2026-01-05 | 16.75 | 18.46 | 2.15 | 13.18% | 16.71 | 18.61 | 550758 | 97940.59 | 14.80% | 41.00 |
| 2025-12-31 | 16.52 | 16.31 | 0.25 | 1.56% | 16.18 | 16.64 | 136325 | 22307.51 | 3.66% | 12.00 |
| 2025-12-30 | 15.96 | 16.06 | 0.04 | 0.25% | 15.85 | 16.22 | 67123 | 10791.90 | 1.80% | 16.00 |
| 2025-12-29 | 15.97 | 16.02 | 0.05 | 0.31% | 15.92 | 16.16 | 56898 | 9128.59 | 1.53% | 0.00 |
| 2025-12-26 | 16.04 | 15.97 | -0.07 | -0.44% | 15.82 | 16.14 | 78943 | 12624.78 | 2.12% | 0.00 |
| 2025-12-25 | 16.12 | 16.04 | -0.11 | -0.68% | 15.96 | 16.12 | 72128 | 11562.02 | 1.94% | 0.00 |
| 2025-12-24 | 15.54 | 16.15 | 0.51 | 3.26% | 15.54 | 16.15 | 97055 | 15527.46 | 2.61% | 0.00 |
| 2025-12-23 | 15.80 | 15.64 | -0.18 | -1.14% | 15.60 | 15.88 | 63125 | 9910.18 | 1.70% | 0.00 |
| 2025-12-22 | 15.80 | 15.82 | 0.03 | 0.19% | 15.73 | 15.97 | 63078 | 10006.87 | 1.70% | 0.00 |
| 2025-12-19 | 15.58 | 15.79 | 0.19 | 1.22% | 15.57 | 15.81 | 62403 | 9819.67 | 1.68% | 0.00 |
| 2025-12-18 | 15.45 | 15.60 | 0.00 | 0.00% | 15.38 | 15.78 | 68391 | 10696.40 | 1.84% | 0.00 |
| 2025-12-17 | 15.43 | 15.60 | 0.10 | 0.65% | 15.04 | 15.64 | 99076 | 15228.65 | 2.66% | 0.00 |
| 2025-12-16 | 15.98 | 15.50 | -0.53 | -3.31% | 15.48 | 16.03 | 107600 | 16871.87 | 2.89% | 5.00 |
| 2025-12-15 | 16.13 | 16.03 | -0.29 | -1.78% | 16.00 | 16.29 | 70662 | 11390.97 | 1.90% | 0.00 |
| 2025-12-12 | 16.31 | 16.32 | 0.01 | 0.06% | 16.10 | 16.65 | 97488 | 15977.38 | 2.62% | 0.00 |
| 2025-12-11 | 16.93 | 16.31 | -0.57 | -3.38% | 16.30 | 16.98 | 110499 | 18276.67 | 2.97% | 0.00 |
| 2025-12-10 | 16.98 | 16.88 | -0.19 | -1.11% | 16.71 | 16.98 | 90102 | 15173.31 | 2.42% | 0.00 |
| 2025-12-09 | 17.23 | 17.07 | -0.27 | -1.56% | 17.04 | 17.31 | 100073 | 17169.46 | 2.69% | 0.00 |
| 2025-12-08 | 17.02 | 17.34 | 0.16 | 0.93% | 17.01 | 17.40 | 134306 | 23152.71 | 3.61% | 0.00 |
| 2025-12-05 | 16.72 | 17.18 | 0.43 | 2.57% | 16.39 | 17.50 | 176082 | 29873.17 | 4.73% | 15.00 |
| 2025-12-04 | 17.36 | 16.75 | -0.78 | -4.45% | 16.69 | 17.36 | 192260 | 32480.63 | 5.17% | 0.00 |
| 2025-12-03 | 18.07 | 17.53 | -0.49 | -2.72% | 17.42 | 18.15 | 186379 | 32831.45 | 5.01% | 0.00 |
| 2025-12-02 | 18.30 | 18.02 | -0.62 | -3.33% | 17.81 | 18.30 | 292350 | 52586.34 | 7.86% | 0.00 |
| 2025-12-01 | 18.30 | 18.64 | 0.60 | 3.33% | 18.10 | 18.88 | 458396 | 84947.62 | 12.32% | 2.00 |
| 2025-11-28 | 18.57 | 18.04 | -0.06 | -0.33% | 17.86 | 18.87 | 334304 | 60917.25 | 8.98% | 0.00 |
| 2025-11-27 | 18.00 | 18.10 | -0.07 | -0.39% | 17.71 | 18.59 | 455666 | 83224.94 | 12.25% | 0.00 |
| 2025-11-26 | 17.49 | 18.17 | 0.97 | 5.64% | 17.21 | 19.40 | 581524 | 106447.59 | 15.63% | 1.00 |
| 2025-11-25 | 16.71 | 17.20 | 0.63 | 3.80% | 16.70 | 17.30 | 197318 | 33784.43 | 5.30% | 25.00 |
| 2025-11-24 | 16.02 | 16.57 | 0.59 | 3.69% | 15.95 | 16.75 | 116812 | 19169.58 | 3.14% | 0.00 |
| 2025-11-21 | 16.71 | 15.98 | -0.89 | -5.28% | 15.91 | 16.93 | 135412 | 22099.25 | 3.64% | 3.00 |
| 2025-11-20 | 16.80 | 16.87 | 0.17 | 1.02% | 16.62 | 17.16 | 131804 | 22370.12 | 3.54% | 1.00 |
| 2025-11-19 | 16.85 | 16.70 | -0.32 | -1.88% | 16.58 | 16.98 | 105335 | 17663.98 | 2.83% | 0.00 |
| 2025-11-18 | 16.75 | 17.02 | 0.27 | 1.61% | 16.55 | 17.29 | 174283 | 29558.46 | 4.68% | 0.00 |
| 2025-11-17 | 16.52 | 16.75 | 0.25 | 1.52% | 16.38 | 16.77 | 96312 | 16041.88 | 2.59% | 0.00 |
| 2025-11-14 | 16.40 | 16.50 | 0.01 | 0.06% | 16.32 | 16.63 | 72116 | 11922.87 | 1.94% | 12.00 |
| 2025-11-13 | 16.39 | 16.49 | 0.01 | 0.06% | 16.20 | 16.52 | 62938 | 10321.41 | 1.69% | 0.00 |
| 2025-11-12 | 16.38 | 16.48 | 0.11 | 0.67% | 16.30 | 16.65 | 82164 | 13546.18 | 2.21% | 34.00 |
| 2025-11-11 | 16.33 | 16.37 | 0.05 | 0.31% | 16.31 | 16.54 | 53947 | 8853.61 | 1.45% | 0.00 |
| 2025-11-10 | 16.22 | 16.32 | 0.07 | 0.43% | 16.22 | 16.35 | 43388 | 7062.79 | 1.17% | 0.00 |
| 2025-11-07 | 16.30 | 16.25 | -0.13 | -0.79% | 16.20 | 16.37 | 49321 | 8022.64 | 1.33% | 0.00 |
| 2025-11-06 | 16.37 | 16.38 | -0.07 | -0.43% | 16.35 | 16.52 | 45721 | 7497.38 | 1.23% | 0.00 |
| 2025-11-05 | 16.26 | 16.45 | 0.03 | 0.18% | 16.15 | 16.58 | 49749 | 8172.88 | 1.34% | 0.00 |
| 2025-11-04 | 16.62 | 16.42 | -0.28 | -1.68% | 16.30 | 16.69 | 58330 | 9579.28 | 1.57% | 0.00 |
| 2025-11-03 | 16.52 | 16.70 | 0.09 | 0.54% | 16.44 | 16.70 | 58941 | 9768.51 | 1.58% | 0.00 |
| 2025-10-31 | 16.17 | 16.61 | 0.37 | 2.28% | 16.17 | 16.65 | 74101 | 12236.19 | 1.99% | 0.10 |
| 2025-10-30 | 16.60 | 16.24 | -0.35 | -2.11% | 16.17 | 16.60 | 88656 | 14445.70 | 2.38% | 5.00 |
| 2025-10-29 | 16.66 | 16.59 | -0.07 | -0.42% | 16.45 | 16.69 | 64336 | 10655.06 | 1.73% | 0.00 |
| 2025-10-28 | 16.78 | 16.66 | -0.18 | -1.07% | 16.62 | 16.84 | 61484 | 10290.09 | 1.65% | 0.00 |
| 2025-10-27 | 17.00 | 16.84 | -0.09 | -0.53% | 16.80 | 17.07 | 86944 | 14686.86 | 2.34% | 0.00 |
| 2025-10-24 | 16.68 | 16.93 | 0.39 | 2.36% | 16.54 | 17.02 | 113628 | 19092.77 | 3.05% | 0.00 |
| 2025-10-23 | 16.15 | 16.54 | 0.31 | 1.91% | 16.12 | 16.55 | 75278 | 12314.91 | 2.02% | 0.00 |
| 2025-10-22 | 16.27 | 16.23 | -0.14 | -0.86% | 16.22 | 16.38 | 37317 | 6079.35 | 1.00% | 0.00 |
| 2025-10-21 | 16.12 | 16.37 | 0.26 | 1.61% | 16.04 | 16.39 | 57890 | 9414.25 | 1.56% | 20.00 |
| 2025-10-20 | 15.91 | 16.11 | 0.40 | 2.55% | 15.90 | 16.20 | 61403 | 9839.96 | 1.65% | 0.00 |
| 2025-10-17 | 16.26 | 15.71 | -0.58 | -3.56% | 15.70 | 16.39 | 77938 | 12444.68 | 2.09% | 0.00 |
| 2025-10-16 | 16.55 | 16.29 | -0.37 | -2.22% | 16.25 | 16.64 | 68222 | 11180.04 | 1.83% | 0.00 |
| 2025-10-15 | 16.51 | 16.66 | 0.15 | 0.91% | 16.28 | 16.68 | 63565 | 10510.91 | 1.71% | 0.00 |
| 2025-10-14 | 17.05 | 16.51 | -0.47 | -2.77% | 16.45 | 17.12 | 102109 | 17112.44 | 2.74% | 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。
