| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 16.34 | 16.98 | -0.31 | -1.79% | 16.30 | 17.39 | 129571 | 21754.59 | 3.48% | 0.00 |
| 2025-10-10 | 17.30 | 17.29 | -0.11 | -0.63% | 17.03 | 17.54 | 116752 | 20206.24 | 3.14% | 0.00 |
| 2025-10-09 | 17.17 | 17.40 | 0.31 | 1.81% | 17.09 | 17.51 | 131441 | 22796.43 | 3.53% | 0.00 |
| 2025-09-30 | 16.63 | 17.09 | 0.49 | 2.95% | 16.60 | 17.10 | 107769 | 18144.95 | 2.90% | 56.00 |
| 2025-09-29 | 16.61 | 16.60 | 0.02 | 0.12% | 16.25 | 16.68 | 81691 | 13477.56 | 2.20% | 0.00 |
| 2025-09-26 | 17.10 | 16.58 | -0.59 | -3.44% | 16.57 | 17.11 | 114620 | 19194.66 | 3.08% | 0.00 |
| 2025-09-25 | 17.30 | 17.17 | -0.16 | -0.92% | 17.14 | 17.48 | 106453 | 18413.01 | 2.86% | 3.00 |
| 2025-09-24 | 16.84 | 17.33 | 0.40 | 2.36% | 16.71 | 17.35 | 107868 | 18462.78 | 2.90% | 5.00 |
| 2025-09-23 | 17.38 | 16.93 | -0.46 | -2.65% | 16.56 | 17.48 | 145461 | 24562.51 | 3.91% | 1.00 |
| 2025-09-22 | 17.19 | 17.39 | 0.42 | 2.47% | 17.09 | 17.65 | 147808 | 25716.63 | 3.97% | 0.00 |
| 2025-09-19 | 17.24 | 16.97 | -0.27 | -1.57% | 16.88 | 17.40 | 111627 | 19071.12 | 3.00% | 0.00 |
| 2025-09-18 | 17.80 | 17.24 | -0.53 | -2.98% | 17.03 | 17.81 | 166628 | 29199.15 | 4.48% | 0.00 |
| 2025-09-17 | 17.59 | 17.77 | 0.07 | 0.40% | 17.56 | 17.96 | 121967 | 21706.13 | 3.28% | 0.00 |
| 2025-09-16 | 17.26 | 17.70 | 0.47 | 2.73% | 17.14 | 17.76 | 122370 | 21359.94 | 3.29% | 13.00 |
| 2025-09-15 | 17.43 | 17.23 | -0.09 | -0.52% | 17.22 | 17.49 | 85396 | 14798.15 | 2.30% | 0.00 |
| 2025-09-12 | 17.26 | 17.32 | 0.06 | 0.35% | 17.17 | 17.42 | 110350 | 19107.29 | 2.97% | 0.00 |
| 2025-09-11 | 16.88 | 17.26 | 0.38 | 2.25% | 16.72 | 17.26 | 111267 | 18975.26 | 2.99% | 87.00 |
| 2025-09-10 | 17.00 | 16.88 | -0.02 | -0.12% | 16.84 | 17.12 | 97467 | 16553.38 | 2.62% | 0.00 |
| 2025-09-09 | 17.42 | 16.90 | -1.05 | -5.85% | 16.88 | 17.50 | 232212 | 39832.11 | 6.24% | 0.00 |
| 2025-09-08 | 17.80 | 17.95 | 0.14 | 0.79% | 17.70 | 18.02 | 106572 | 19036.99 | 2.86% | 0.00 |
| 2025-09-05 | 17.35 | 17.81 | 0.49 | 2.83% | 17.26 | 17.83 | 101510 | 17873.99 | 2.73% | 0.00 |
| 2025-09-04 | 17.58 | 17.32 | -0.26 | -1.48% | 17.09 | 17.97 | 128418 | 22612.86 | 3.45% | 6.00 |
| 2025-09-03 | 18.14 | 17.58 | -0.49 | -2.71% | 17.46 | 18.14 | 115536 | 20582.04 | 3.11% | 0.00 |
| 2025-09-02 | 18.67 | 18.07 | -0.69 | -3.68% | 17.79 | 18.67 | 186446 | 33759.52 | 5.01% | 0.00 |
| 2025-09-01 | 18.86 | 18.76 | 0.01 | 0.05% | 18.51 | 19.10 | 161823 | 30426.35 | 4.35% | 0.00 |
| 2025-08-29 | 19.18 | 18.75 | -0.75 | -3.85% | 18.64 | 19.18 | 248942 | 46767.69 | 6.69% | 0.00 |
| 2025-08-28 | 19.01 | 19.50 | 0.36 | 1.88% | 18.66 | 19.57 | 254060 | 48586.34 | 6.83% | 0.00 |
| 2025-08-27 | 19.71 | 19.14 | -0.52 | -2.64% | 19.13 | 20.18 | 291534 | 57709.13 | 7.84% | 11.00 |
| 2025-08-26 | 19.45 | 19.66 | 0.05 | 0.25% | 19.26 | 19.93 | 236990 | 46472.22 | 6.37% | 0.00 |
| 2025-08-25 | 19.67 | 19.61 | 0.00 | 0.00% | 19.40 | 19.87 | 223489 | 43888.11 | 6.01% | 0.00 |
| 2025-08-22 | 19.41 | 19.61 | 0.06 | 0.31% | 19.39 | 19.65 | 191153 | 37268.52 | 5.14% | 0.00 |
| 2025-08-21 | 20.10 | 19.55 | -0.68 | -3.36% | 19.41 | 20.22 | 301198 | 59446.52 | 8.10% | 2.00 |
| 2025-08-20 | 20.01 | 20.23 | -0.10 | -0.49% | 19.89 | 20.67 | 282257 | 56829.07 | 7.59% | 0.00 |
| 2025-08-19 | 19.59 | 20.33 | 0.74 | 3.78% | 19.50 | 20.33 | 410632 | 82049.56 | 11.04% | 39.00 |
| 2025-08-18 | 19.34 | 19.59 | 0.15 | 0.77% | 19.34 | 19.78 | 354100 | 69274.99 | 9.52% | 0.00 |
| 2025-08-15 | 19.57 | 19.44 | -0.08 | -0.41% | 19.35 | 19.97 | 414735 | 81207.38 | 11.15% | 20.00 |
| 2025-08-14 | 18.88 | 19.52 | 0.70 | 3.72% | 18.55 | 19.80 | 521286 | 100385.66 | 14.01% | 31.00 |
| 2025-08-13 | 18.65 | 18.82 | 0.07 | 0.37% | 18.44 | 18.92 | 249198 | 46502.49 | 6.70% | 5.00 |
| 2025-08-12 | 18.56 | 18.75 | 0.01 | 0.05% | 18.40 | 19.18 | 279126 | 52605.88 | 7.50% | 0.00 |
| 2025-08-11 | 18.26 | 18.74 | 0.27 | 1.46% | 18.11 | 18.89 | 271636 | 50523.68 | 7.30% | 0.00 |
| 2025-08-08 | 19.38 | 18.47 | -0.28 | -1.49% | 18.46 | 20.23 | 575507 | 111655.23 | 15.47% | 4.00 |
| 2025-08-07 | 18.50 | 18.75 | 0.24 | 1.30% | 18.43 | 18.88 | 278282 | 51911.50 | 7.48% | 24.00 |
| 2025-08-06 | 18.35 | 18.51 | 0.00 | 0.00% | 18.18 | 18.57 | 208029 | 38243.20 | 5.59% | 4.00 |
| 2025-08-05 | 17.90 | 18.51 | 0.53 | 2.95% | 17.90 | 18.57 | 291786 | 53575.15 | 7.84% | 0.00 |
| 2025-08-04 | 17.63 | 17.98 | 0.10 | 0.56% | 17.47 | 17.98 | 165431 | 29375.82 | 4.45% | 0.00 |
| 2025-08-01 | 17.32 | 17.88 | 0.50 | 2.88% | 17.30 | 18.26 | 279259 | 49971.64 | 7.51% | 3.00 |
| 2025-07-31 | 17.45 | 17.38 | -0.06 | -0.34% | 17.23 | 17.70 | 128923 | 22566.61 | 3.47% | 0.00 |
| 2025-07-30 | 17.75 | 17.44 | -0.32 | -1.80% | 17.29 | 17.75 | 107995 | 18892.12 | 2.90% | 1.00 |
| 2025-07-29 | 17.75 | 17.76 | -0.08 | -0.45% | 17.50 | 17.84 | 140561 | 24804.69 | 3.78% | 0.00 |
| 2025-07-28 | 18.30 | 17.84 | -0.10 | -0.56% | 17.77 | 18.35 | 213408 | 38265.70 | 5.74% | 3.00 |
| 2025-07-25 | 17.60 | 17.94 | 0.42 | 2.40% | 17.56 | 17.99 | 260305 | 46362.69 | 7.00% | 7.00 |
| 2025-07-24 | 17.42 | 17.52 | 0.09 | 0.52% | 17.30 | 17.53 | 171175 | 29838.66 | 4.60% | 0.00 |
| 2025-07-23 | 17.07 | 17.43 | 0.36 | 2.11% | 16.87 | 17.52 | 227700 | 39287.03 | 6.12% | 7.00 |
| 2025-07-22 | 17.20 | 17.07 | -0.15 | -0.87% | 16.97 | 17.22 | 91502 | 15630.60 | 2.46% | 0.00 |
| 2025-07-21 | 17.16 | 17.22 | 0.06 | 0.35% | 17.10 | 17.23 | 81349 | 13981.12 | 2.19% | 0.00 |
| 2025-07-18 | 17.35 | 17.16 | -0.12 | -0.69% | 17.07 | 17.38 | 97533 | 16744.65 | 2.62% | 0.00 |
| 2025-07-17 | 17.10 | 17.28 | 0.19 | 1.11% | 16.92 | 17.34 | 103776 | 17873.92 | 2.79% | 6.00 |
| 2025-07-16 | 17.08 | 17.09 | 0.03 | 0.18% | 16.99 | 17.26 | 79121 | 13546.92 | 2.13% | 0.00 |
| 2025-07-15 | 17.15 | 17.06 | -0.10 | -0.58% | 16.69 | 17.16 | 102383 | 17345.42 | 2.75% | 0.00 |
| 2025-07-14 | 17.10 | 17.16 | 0.09 | 0.53% | 16.92 | 17.16 | 70267 | 11985.45 | 1.89% | 0.00 |
| 2025-07-11 | 17.01 | 17.07 | 0.01 | 0.06% | 16.80 | 17.19 | 93534 | 15929.52 | 2.51% | 0.00 |
| 2025-07-10 | 17.11 | 17.06 | -0.09 | -0.52% | 16.95 | 17.31 | 86650 | 14810.07 | 2.33% | 0.00 |
| 2025-07-09 | 17.40 | 17.15 | -0.27 | -1.55% | 17.13 | 17.51 | 102607 | 17773.01 | 2.76% | 0.00 |
| 2025-07-08 | 17.21 | 17.42 | 0.21 | 1.22% | 17.18 | 17.43 | 91865 | 15951.83 | 2.47% | 22.00 |
| 2025-07-07 | 17.29 | 17.21 | -0.28 | -1.60% | 17.18 | 17.43 | 94586 | 16320.56 | 2.54% | 0.00 |
| 2025-07-04 | 17.79 | 17.49 | -0.20 | -1.13% | 17.42 | 17.92 | 128732 | 22734.01 | 3.46% | 0.00 |
| 2025-07-03 | 17.47 | 17.69 | 0.19 | 1.09% | 17.40 | 17.75 | 103276 | 18216.01 | 2.78% | 0.00 |
| 2025-07-02 | 17.91 | 17.50 | -0.52 | -2.89% | 17.34 | 17.92 | 156197 | 27422.18 | 4.20% | 0.00 |
| 2025-07-01 | 17.95 | 18.02 | -0.05 | -0.28% | 17.82 | 18.46 | 205984 | 37307.14 | 5.54% | 16.00 |
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。
