| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-06-30 | 17.89 | 18.07 | 0.42 | 2.38% | 17.82 | 18.22 | 198890 | 35829.77 | 5.35% | 0.00 |
| 2025-06-27 | 17.90 | 17.65 | -0.24 | -1.34% | 17.60 | 18.06 | 188192 | 33429.17 | 5.06% | 0.00 |
| 2025-06-26 | 18.16 | 17.89 | -0.27 | -1.49% | 17.75 | 18.16 | 218609 | 39148.72 | 5.88% | 9.00 |
| 2025-06-25 | 17.45 | 18.16 | 0.65 | 3.71% | 17.38 | 18.30 | 319203 | 57267.62 | 8.58% | 2.00 |
| 2025-06-24 | 17.22 | 17.51 | 0.22 | 1.27% | 17.19 | 17.54 | 170308 | 29654.59 | 4.58% | 30.00 |
| 2025-06-23 | 16.45 | 17.29 | 0.51 | 3.04% | 16.30 | 17.30 | 157716 | 26788.37 | 4.24% | 0.00 |
| 2025-06-20 | 17.14 | 16.78 | -0.36 | -2.10% | 16.74 | 17.37 | 144923 | 24593.12 | 3.90% | 0.00 |
| 2025-06-19 | 17.74 | 17.14 | -0.60 | -3.38% | 17.06 | 17.88 | 233773 | 40583.17 | 6.28% | 2.00 |
| 2025-06-18 | 17.77 | 17.74 | -0.19 | -1.06% | 17.67 | 18.43 | 319114 | 57297.58 | 8.58% | 10.00 |
| 2025-06-17 | 18.00 | 17.93 | 0.57 | 3.28% | 17.82 | 18.79 | 477511 | 86723.31 | 12.83% | 10.00 |
| 2025-06-16 | 16.50 | 17.36 | 0.64 | 3.83% | 16.48 | 17.61 | 247744 | 42835.97 | 6.66% | 23.00 |
| 2025-06-13 | 16.98 | 16.72 | -0.66 | -3.80% | 16.62 | 17.28 | 277793 | 46946.02 | 7.47% | 17.00 |
| 2025-06-12 | 17.01 | 17.38 | 1.07 | 6.56% | 16.98 | 17.98 | 472016 | 82416.44 | 12.69% | 17.00 |
| 2025-06-11 | 16.22 | 16.31 | 0.03 | 0.18% | 16.22 | 16.59 | 129457 | 21216.77 | 3.48% | 13.00 |
| 2025-06-10 | 16.81 | 16.28 | -0.87 | -5.07% | 16.09 | 16.99 | 264438 | 43608.52 | 7.11% | 7.00 |
| 2025-06-09 | 17.74 | 17.15 | 0.57 | 3.44% | 17.12 | 17.95 | 304500 | 52948.25 | 8.18% | 0.00 |
| 2025-06-06 | 16.48 | 16.58 | -0.03 | -0.18% | 16.36 | 16.83 | 108222 | 17914.33 | 2.91% | 0.00 |
| 2025-06-05 | 16.34 | 16.61 | 0.24 | 1.47% | 16.29 | 16.64 | 122518 | 20233.70 | 3.29% | 6.00 |
| 2025-06-04 | 16.16 | 16.37 | 0.19 | 1.17% | 16.13 | 16.42 | 84217 | 13715.37 | 2.26% | 0.00 |
| 2025-06-03 | 16.00 | 16.18 | 0.02 | 0.12% | 15.98 | 16.54 | 91963 | 14965.25 | 2.47% | 0.00 |
| 2025-05-30 | 16.48 | 16.28 | -0.28 | -1.69% | 16.20 | 16.80 | 153316 | 25179.81 | 4.12% | 0.00 |
| 2025-05-29 | 16.30 | 16.56 | 0.26 | 1.60% | 16.17 | 16.56 | 113368 | 18696.73 | 3.05% | 21.00 |
| 2025-05-28 | 16.25 | 16.30 | -0.07 | -0.43% | 16.18 | 16.58 | 97638 | 15953.78 | 2.62% | 0.00 |
| 2025-05-27 | 16.17 | 16.37 | 0.18 | 1.11% | 16.04 | 16.61 | 134737 | 22020.00 | 3.62% | 1.00 |
| 2025-05-26 | 15.74 | 16.19 | 0.45 | 2.86% | 15.70 | 16.20 | 101714 | 16280.78 | 2.73% | 0.00 |
| 2025-05-23 | 16.29 | 15.74 | -0.60 | -3.67% | 15.71 | 16.29 | 116638 | 18671.37 | 3.13% | 1.00 |
| 2025-05-22 | 16.10 | 16.34 | 0.15 | 0.93% | 16.00 | 16.65 | 135024 | 22061.77 | 3.63% | 0.00 |
| 2025-05-21 | 16.62 | 16.19 | -0.35 | -2.12% | 16.16 | 16.67 | 85356 | 13926.52 | 2.29% | 0.00 |
| 2025-05-20 | 16.39 | 16.54 | 0.06 | 0.36% | 16.26 | 16.65 | 81047 | 13360.20 | 2.18% | 0.00 |
| 2025-05-19 | 16.29 | 16.48 | 0.18 | 1.10% | 16.04 | 16.50 | 93535 | 15222.59 | 2.51% | 0.00 |
| 2025-05-16 | 16.21 | 16.30 | -0.09 | -0.55% | 16.12 | 16.57 | 94551 | 15477.26 | 2.54% | 1.00 |
| 2025-05-15 | 16.50 | 16.39 | -0.20 | -1.21% | 16.29 | 16.93 | 135251 | 22335.51 | 3.64% | 7.00 |
| 2025-05-14 | 16.67 | 16.59 | 0.04 | 0.24% | 16.45 | 16.89 | 144181 | 23988.38 | 3.88% | 0.00 |
| 2025-05-13 | 16.89 | 16.55 | -0.05 | -0.30% | 16.50 | 16.97 | 159868 | 26718.93 | 4.30% | 0.00 |
| 2025-05-12 | 16.55 | 16.60 | 0.52 | 3.23% | 16.33 | 16.60 | 137764 | 22720.74 | 3.70% | 0.00 |
| 2025-05-09 | 16.39 | 16.08 | -0.46 | -2.78% | 15.98 | 16.40 | 127158 | 20512.33 | 3.42% | 0.00 |
| 2025-05-08 | 16.04 | 16.54 | 0.33 | 2.04% | 16.04 | 16.98 | 200360 | 33270.43 | 5.39% | 0.00 |
| 2025-05-07 | 16.22 | 16.21 | 0.17 | 1.06% | 15.95 | 16.58 | 201239 | 32755.44 | 5.41% | 0.00 |
| 2025-05-06 | 15.52 | 16.04 | 0.51 | 3.28% | 15.52 | 16.05 | 153882 | 24362.02 | 4.14% | 0.00 |
| 2025-04-30 | 15.58 | 15.53 | 0.66 | 4.44% | 15.18 | 15.75 | 175509 | 27121.38 | 4.72% | 0.00 |
| 2025-04-29 | 14.35 | 14.87 | 0.39 | 2.69% | 14.35 | 14.93 | 85793 | 12690.82 | 2.31% | 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。
