| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 9.23 | 9.60 | 0.32 | 3.45% | 9.23 | 9.85 | 617946 | 58820.43 | 16.58% | 10.00 |
| 2025-06-19 | 9.98 | 9.28 | -1.07 | -10.34% | 9.19 | 9.99 | 658926 | 62293.55 | 17.68% | 10.00 |
| 2025-06-18 | 10.90 | 10.35 | -0.94 | -8.33% | 10.01 | 11.00 | 767621 | 80103.71 | 20.59% | 16.00 |
| 2025-06-17 | 11.40 | 11.29 | -0.65 | -5.44% | 10.95 | 11.86 | 790346 | 88970.73 | 21.20% | 55.00 |
| 2025-06-16 | 11.02 | 11.94 | 0.69 | 6.13% | 11.02 | 12.55 | 948385 | 111173.05 | 25.44% | 20.00 |
| 2025-06-13 | 10.81 | 11.25 | 1.25 | 12.50% | 10.20 | 12.00 | 1160536 | 127969.59 | 31.13% | 42.00 |
| 2025-06-12 | 9.78 | 10.00 | -0.19 | -1.86% | 9.28 | 10.19 | 714112 | 69706.15 | 19.16% | 1.00 |
| 2025-06-11 | 9.33 | 10.19 | 0.03 | 0.30% | 9.33 | 10.82 | 1118694 | 112591.06 | 30.01% | 0.00 |
| 2025-06-10 | 9.83 | 10.16 | 1.35 | 15.32% | 8.89 | 10.22 | 1257663 | 120449.61 | 33.74% | 77.00 |
| 2025-06-09 | 7.41 | 8.81 | 1.47 | 20.03% | 7.35 | 8.81 | 849956 | 70010.31 | 22.80% | 1.00 |
| 2025-06-06 | 7.41 | 7.34 | -0.18 | -2.39% | 7.19 | 7.55 | 292474 | 21441.88 | 7.85% | 72.00 |
| 2025-06-05 | 7.38 | 7.52 | 0.20 | 2.73% | 7.27 | 7.62 | 300192 | 22431.91 | 8.05% | 0.00 |
| 2025-06-04 | 7.28 | 7.32 | 0.06 | 0.83% | 7.24 | 7.40 | 160763 | 11749.62 | 4.31% | 0.00 |
| 2025-06-03 | 7.16 | 7.26 | -0.01 | -0.14% | 7.16 | 7.32 | 130727 | 9504.59 | 3.51% | 0.00 |
| 2025-05-30 | 7.58 | 7.27 | -0.23 | -3.07% | 7.22 | 7.58 | 262300 | 19259.08 | 7.04% | 0.00 |
| 2025-05-29 | 7.61 | 7.50 | -0.09 | -1.19% | 7.38 | 7.61 | 338624 | 25332.16 | 9.08% | 43.00 |
| 2025-05-28 | 7.01 | 7.59 | 0.59 | 8.43% | 7.00 | 7.66 | 641230 | 47515.51 | 17.20% | 0.00 |
| 2025-05-27 | 7.02 | 7.00 | -0.06 | -0.85% | 6.93 | 7.05 | 122023 | 8518.62 | 3.27% | 0.00 |
| 2025-05-26 | 7.00 | 7.06 | 0.10 | 1.44% | 6.89 | 7.09 | 134627 | 9403.34 | 3.61% | 0.00 |
| 2025-05-23 | 7.15 | 6.96 | -0.19 | -2.66% | 6.94 | 7.21 | 190716 | 13482.47 | 5.12% | 0.00 |
| 2025-05-22 | 7.26 | 7.15 | -0.12 | -1.65% | 7.10 | 7.48 | 253672 | 18353.19 | 6.80% | 21.00 |
| 2025-05-21 | 7.40 | 7.27 | -0.22 | -2.94% | 7.24 | 7.44 | 183605 | 13455.55 | 4.93% | 1.00 |
| 2025-05-20 | 7.27 | 7.49 | 0.22 | 3.03% | 7.18 | 7.55 | 267595 | 19755.86 | 7.18% | 0.00 |
| 2025-05-19 | 7.25 | 7.27 | 0.07 | 0.97% | 7.06 | 7.28 | 152294 | 10930.32 | 4.09% | 0.00 |
| 2025-05-16 | 7.00 | 7.20 | 0.18 | 2.56% | 6.90 | 7.31 | 225390 | 16159.34 | 6.05% | 0.00 |
| 2025-05-15 | 7.18 | 7.02 | -0.21 | -2.90% | 7.01 | 7.23 | 220204 | 15589.16 | 5.91% | 1.00 |
| 2025-05-14 | 7.19 | 7.23 | 0.05 | 0.70% | 7.19 | 7.54 | 366396 | 26904.10 | 9.83% | 3.00 |
| 2025-05-13 | 7.26 | 7.18 | -0.01 | -0.14% | 7.16 | 7.39 | 178537 | 12972.95 | 4.79% | 0.00 |
| 2025-05-12 | 7.24 | 7.19 | 0.04 | 0.56% | 7.11 | 7.29 | 134332 | 9656.93 | 3.60% | 11.00 |
| 2025-05-09 | 7.34 | 7.15 | -0.17 | -2.32% | 7.10 | 7.35 | 152108 | 10926.79 | 4.08% | 1.00 |
| 2025-05-08 | 7.20 | 7.32 | 0.11 | 1.53% | 7.14 | 7.46 | 222855 | 16354.49 | 5.98% | 10.00 |
| 2025-05-07 | 7.33 | 7.21 | -0.11 | -1.50% | 7.10 | 7.36 | 231948 | 16750.87 | 6.22% | 0.00 |
| 2025-05-06 | 6.93 | 7.32 | 0.47 | 6.86% | 6.90 | 7.32 | 278888 | 19929.53 | 7.48% | 173.00 |
| 2025-04-30 | 7.02 | 6.85 | -0.11 | -1.58% | 6.78 | 7.10 | 235079 | 16131.48 | 6.31% | 0.00 |
| 2025-04-29 | 6.43 | 6.96 | 0.47 | 7.24% | 6.43 | 7.02 | 370363 | 25300.91 | 9.94% | 0.00 |
| 2025-04-28 | 6.55 | 6.49 | -0.12 | -1.82% | 6.33 | 6.63 | 130486 | 8486.81 | 3.50% | 0.00 |
| 2025-04-25 | 6.65 | 6.61 | -0.02 | -0.30% | 6.58 | 6.74 | 145295 | 9668.92 | 3.90% | 0.00 |
| 2025-04-24 | 6.78 | 6.63 | -0.15 | -2.21% | 6.54 | 6.78 | 214374 | 14228.43 | 5.75% | 0.00 |
| 2025-04-23 | 6.83 | 6.78 | -0.01 | -0.15% | 6.72 | 6.92 | 259655 | 17716.07 | 6.97% | 0.00 |
| 2025-04-22 | 7.12 | 6.79 | -0.40 | -5.56% | 6.77 | 7.17 | 376221 | 25878.02 | 10.09% | 1.00 |
| 2025-04-21 | 6.75 | 7.19 | 0.42 | 6.20% | 6.67 | 7.40 | 416690 | 29570.23 | 11.18% | 0.00 |
| 2025-04-18 | 6.85 | 6.77 | -0.08 | -1.17% | 6.67 | 6.90 | 152835 | 10349.54 | 4.10% | 0.00 |
| 2025-04-17 | 6.75 | 6.85 | 0.14 | 2.09% | 6.66 | 7.00 | 210492 | 14520.08 | 5.65% | 1.00 |
| 2025-04-16 | 6.86 | 6.71 | -0.23 | -3.31% | 6.58 | 6.95 | 189027 | 12722.29 | 5.07% | 27.00 |
| 2025-04-15 | 7.07 | 6.94 | -0.01 | -0.14% | 6.87 | 7.12 | 172636 | 12033.17 | 4.63% | 0.00 |
| 2025-04-14 | 7.15 | 6.95 | 0.18 | 2.66% | 6.90 | 7.15 | 176576 | 12309.47 | 4.74% | 0.00 |
| 2025-04-11 | 6.68 | 6.77 | 0.02 | 0.30% | 6.68 | 6.89 | 197437 | 13430.38 | 5.30% | 0.00 |
| 2025-04-10 | 6.79 | 6.75 | 0.11 | 1.66% | 6.75 | 7.05 | 297282 | 20502.98 | 7.97% | 5.00 |
| 2025-04-09 | 6.18 | 6.64 | 0.25 | 3.91% | 5.67 | 6.74 | 399441 | 24919.67 | 10.72% | 0.00 |
| 2025-04-08 | 6.25 | 6.39 | 0.20 | 3.23% | 6.20 | 6.60 | 368758 | 23661.08 | 9.89% | 0.00 |
| 2025-04-07 | 6.97 | 6.19 | -1.55 | -20.03% | 6.19 | 7.19 | 396518 | 26253.44 | 10.64% | 0.00 |
| 2025-04-03 | 7.98 | 7.74 | -0.35 | -4.33% | 7.65 | 8.19 | 391746 | 30865.23 | 10.51% | 82.00 |
| 2025-04-02 | 7.87 | 8.09 | 0.16 | 2.02% | 7.87 | 8.58 | 483624 | 39876.98 | 12.97% | 22.00 |
| 2025-04-01 | 7.98 | 7.93 | 0.05 | 0.63% | 7.80 | 8.30 | 410592 | 32735.22 | 11.03% | 21.00 |
| 2025-03-31 | 7.66 | 7.88 | -0.03 | -0.38% | 7.35 | 8.08 | 449473 | 34374.29 | 12.07% | 46.00 |
| 2025-03-28 | 8.02 | 7.91 | -0.43 | -5.16% | 7.81 | 8.55 | 480095 | 39081.95 | 12.89% | 3.00 |
| 2025-03-27 | 8.25 | 8.34 | -0.11 | -1.30% | 8.04 | 8.92 | 646056 | 55423.65 | 17.35% | 0.00 |
| 2025-03-26 | 8.23 | 8.45 | 0.31 | 3.81% | 7.99 | 8.56 | 613665 | 50662.13 | 16.48% | 8.00 |
| 2025-03-25 | 8.94 | 8.14 | -0.98 | -10.75% | 7.98 | 9.05 | 769129 | 63908.43 | 20.66% | 63.00 |
| 2025-03-24 | 10.00 | 9.12 | -1.20 | -11.63% | 8.99 | 10.26 | 869456 | 83340.63 | 23.35% | 42.00 |
| 2025-03-21 | 8.80 | 10.32 | 1.02 | 10.97% | 8.71 | 10.86 | 1137502 | 111951.98 | 30.55% | 33.00 |
| 2025-03-20 | 8.73 | 9.30 | 0.42 | 4.73% | 8.65 | 9.90 | 913274 | 84552.51 | 24.53% | 36.00 |
| 2025-03-19 | 9.35 | 8.88 | -0.70 | -7.31% | 8.76 | 9.60 | 893960 | 80547.48 | 24.01% | 100.00 |
| 2025-03-18 | 7.94 | 9.58 | 1.60 | 20.05% | 7.88 | 9.58 | 660169 | 59602.25 | 17.73% | 20.00 |
| 2025-03-17 | 7.49 | 7.98 | 0.56 | 7.55% | 7.40 | 8.00 | 464823 | 36332.43 | 12.48% | 110.00 |
| 2025-03-14 | 7.50 | 7.42 | -0.06 | -0.80% | 7.28 | 7.51 | 174012 | 12850.22 | 4.67% | 0.00 |
| 2025-03-13 | 7.68 | 7.48 | -0.28 | -3.61% | 7.37 | 7.76 | 240641 | 18000.14 | 6.46% | 0.00 |
| 2025-03-12 | 7.56 | 7.76 | 0.20 | 2.65% | 7.56 | 7.91 | 364330 | 28289.42 | 9.78% | 0.00 |
| 2025-03-11 | 7.48 | 7.56 | 0.10 | 1.34% | 7.31 | 7.65 | 297296 | 22263.26 | 7.98% | 0.00 |
| 2025-03-10 | 7.54 | 7.46 | -0.08 | -1.06% | 7.31 | 7.57 | 224096 | 16611.32 | 6.02% | 0.00 |
| 2025-03-07 | 7.65 | 7.54 | -0.12 | -1.57% | 7.45 | 7.87 | 424027 | 32449.55 | 11.39% | 0.00 |
| 2025-03-06 | 7.43 | 7.66 | 0.22 | 2.96% | 7.42 | 7.80 | 578754 | 44159.12 | 15.54% | 0.00 |
| 2025-03-05 | 6.85 | 7.44 | 0.59 | 8.61% | 6.85 | 8.22 | 590038 | 44554.68 | 15.85% | 15.00 |
| 2025-03-04 | 6.68 | 6.85 | 0.12 | 1.78% | 6.65 | 6.89 | 95397 | 6467.72 | 2.56% | 0.00 |
| 2025-03-03 | 6.61 | 6.73 | 0.19 | 2.91% | 6.54 | 6.96 | 156534 | 10632.38 | 4.20% | 0.00 |
| 2025-02-28 | 6.88 | 6.54 | -0.41 | -5.90% | 6.53 | 6.93 | 123965 | 8304.26 | 3.33% | 0.00 |
| 2025-02-27 | 7.07 | 6.95 | -0.08 | -1.14% | 6.80 | 7.18 | 132161 | 9199.92 | 3.55% | 0.00 |
| 2025-02-26 | 7.00 | 7.03 | 0.06 | 0.86% | 6.95 | 7.12 | 140928 | 9895.31 | 3.78% | 0.00 |
| 2025-02-25 | 7.00 | 6.97 | -0.12 | -1.69% | 6.93 | 7.09 | 132112 | 9242.43 | 3.55% | 0.00 |
| 2025-02-24 | 7.17 | 7.09 | -0.28 | -3.80% | 6.97 | 7.20 | 214315 | 15128.19 | 5.76% | 84.00 |
锦鸡股份(300798)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。
