| 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 | 14.28 | 14.40 | 0.14 | 0.98% | 14.25 | 14.56 | 49432 | 7130.70 | 1.33% | 0.00 |
| 2026-03-24 | 14.15 | 14.26 | 0.49 | 3.56% | 13.83 | 14.31 | 57421 | 8069.52 | 1.54% | 0.00 |
| 2026-03-23 | 14.51 | 13.77 | -1.10 | -7.40% | 13.70 | 14.58 | 87885 | 12478.60 | 2.36% | 0.00 |
| 2026-03-20 | 15.40 | 14.87 | -0.50 | -3.25% | 14.85 | 15.51 | 58182 | 8805.21 | 1.56% | 2.00 |
| 2026-03-19 | 15.72 | 15.37 | -0.47 | -2.97% | 15.29 | 15.72 | 51636 | 7998.12 | 1.39% | 0.00 |
| 2026-03-18 | 15.66 | 15.84 | 0.24 | 1.54% | 15.56 | 15.86 | 40522 | 6355.05 | 1.09% | 0.00 |
| 2026-03-17 | 16.00 | 15.60 | -0.37 | -2.32% | 15.60 | 16.10 | 60838 | 9618.00 | 1.64% | 0.00 |
| 2026-03-16 | 16.00 | 15.97 | -0.08 | -0.50% | 15.80 | 16.01 | 55176 | 8787.21 | 1.48% | 0.00 |
| 2026-03-13 | 15.84 | 16.05 | 0.12 | 0.75% | 15.75 | 16.27 | 81548 | 13098.54 | 2.19% | 0.00 |
| 2026-03-12 | 16.15 | 15.93 | -0.28 | -1.73% | 15.86 | 16.23 | 62699 | 10030.48 | 1.69% | 9.00 |
| 2026-03-11 | 16.29 | 16.21 | -0.07 | -0.43% | 16.20 | 16.45 | 69782 | 11373.49 | 1.88% | 0.00 |
| 2026-03-10 | 16.01 | 16.28 | 0.37 | 2.33% | 16.01 | 16.32 | 65935 | 10696.92 | 1.77% | 0.00 |
| 2026-03-09 | 15.66 | 15.91 | -0.19 | -1.18% | 15.56 | 16.00 | 70727 | 11134.76 | 1.90% | 0.00 |
| 2026-03-06 | 15.82 | 16.10 | 0.12 | 0.75% | 15.80 | 16.15 | 51106 | 8213.71 | 1.37% | 0.00 |
| 2026-03-05 | 15.89 | 15.98 | 0.34 | 2.17% | 15.88 | 16.16 | 73911 | 11838.15 | 1.99% | 0.00 |
| 2026-03-04 | 15.40 | 15.64 | 0.11 | 0.71% | 15.20 | 15.94 | 79527 | 12369.58 | 2.14% | 0.00 |
| 2026-03-03 | 16.16 | 15.53 | -0.60 | -3.72% | 15.50 | 16.45 | 101741 | 16232.56 | 2.73% | 4.00 |
| 2026-03-02 | 16.45 | 16.13 | -0.74 | -4.39% | 16.12 | 16.56 | 121356 | 19751.59 | 3.26% | 0.00 |
| 2026-02-27 | 16.44 | 16.87 | 0.42 | 2.55% | 16.01 | 16.95 | 149202 | 24858.38 | 4.01% | 0.00 |
| 2026-02-26 | 16.51 | 16.45 | -0.04 | -0.24% | 16.36 | 16.52 | 65077 | 10696.65 | 1.75% | 0.00 |
| 2026-02-25 | 16.40 | 16.49 | -0.02 | -0.12% | 16.40 | 16.59 | 65721 | 10838.97 | 1.77% | 0.00 |
| 2026-02-24 | 16.60 | 16.51 | 0.06 | 0.36% | 16.35 | 16.72 | 71069 | 11720.83 | 1.91% | 0.00 |
| 2026-02-13 | 16.35 | 16.45 | 0.08 | 0.49% | 16.28 | 16.84 | 80795 | 13396.01 | 2.17% | 6.00 |
| 2026-02-12 | 16.75 | 16.37 | -0.15 | -0.91% | 16.29 | 16.75 | 104107 | 17103.94 | 2.80% | 0.00 |
| 2026-02-11 | 16.27 | 16.52 | 0.30 | 1.85% | 16.18 | 16.82 | 124481 | 20568.06 | 3.35% | 0.00 |
| 2026-02-10 | 16.14 | 16.22 | 0.08 | 0.50% | 16.05 | 16.34 | 66039 | 10727.14 | 1.77% | 11.00 |
| 2026-02-09 | 15.97 | 16.14 | 0.32 | 2.02% | 15.97 | 16.19 | 70305 | 11303.77 | 1.89% | 0.00 |
| 2026-02-06 | 15.67 | 15.82 | 0.09 | 0.57% | 15.53 | 15.98 | 65639 | 10390.12 | 1.76% | 0.00 |
| 2026-02-05 | 15.76 | 15.73 | -0.12 | -0.76% | 15.69 | 15.92 | 70725 | 11177.48 | 1.90% | 0.00 |
| 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 |
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。
