| 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 | 9.40 | 9.14 | -0.52 | -5.38% | 9.08 | 9.68 | 483441 | 44836.00 | 12.68% | 21.00 |
| 2026-02-03 | 9.21 | 9.66 | 0.68 | 7.57% | 8.85 | 9.78 | 685490 | 64151.90 | 17.97% | 5.00 |
| 2026-02-02 | 9.30 | 8.98 | -0.66 | -6.85% | 8.94 | 9.70 | 617559 | 57162.54 | 16.19% | 76.00 |
| 2026-01-30 | 9.68 | 9.64 | -0.28 | -2.82% | 9.06 | 9.89 | 829354 | 78130.12 | 21.74% | 6.00 |
| 2026-01-29 | 9.11 | 9.92 | 0.34 | 3.55% | 9.08 | 10.06 | 1288161 | 122325.59 | 33.77% | 10.00 |
| 2026-01-28 | 8.01 | 9.58 | 1.60 | 20.05% | 8.00 | 9.58 | 815888 | 74529.66 | 21.39% | 79.00 |
| 2026-01-27 | 8.00 | 7.98 | -0.10 | -1.24% | 7.87 | 8.04 | 126607 | 10069.69 | 3.32% | 0.00 |
| 2026-01-26 | 8.05 | 8.08 | 0.02 | 0.25% | 7.97 | 8.20 | 203084 | 16418.57 | 5.32% | 51.00 |
| 2026-01-23 | 8.20 | 8.06 | -0.19 | -2.30% | 8.04 | 8.24 | 234997 | 19020.20 | 6.16% | 0.00 |
| 2026-01-22 | 8.12 | 8.25 | 0.07 | 0.86% | 8.02 | 8.48 | 384756 | 31608.63 | 10.09% | 0.00 |
| 2026-01-21 | 7.62 | 8.18 | 0.53 | 6.93% | 7.54 | 8.50 | 374397 | 30281.72 | 9.82% | 0.00 |
| 2026-01-20 | 7.69 | 7.65 | -0.05 | -0.65% | 7.58 | 7.75 | 84546 | 6480.17 | 2.22% | 0.00 |
| 2026-01-19 | 7.57 | 7.70 | 0.10 | 1.32% | 7.51 | 7.74 | 90427 | 6912.01 | 2.37% | 0.00 |
| 2026-01-16 | 7.67 | 7.60 | -0.06 | -0.78% | 7.49 | 7.67 | 98168 | 7415.37 | 2.57% | 0.00 |
| 2026-01-15 | 7.72 | 7.66 | -0.05 | -0.65% | 7.61 | 7.77 | 83164 | 6374.39 | 2.18% | 0.00 |
| 2026-01-14 | 7.60 | 7.71 | 0.08 | 1.05% | 7.56 | 7.85 | 138075 | 10691.82 | 3.62% | 0.00 |
| 2026-01-13 | 7.79 | 7.63 | -0.11 | -1.42% | 7.59 | 7.85 | 136558 | 10541.13 | 3.58% | 0.00 |
| 2026-01-12 | 7.56 | 7.74 | 0.23 | 3.06% | 7.55 | 7.79 | 145915 | 11224.82 | 3.83% | 0.00 |
| 2026-01-09 | 7.42 | 7.51 | 0.10 | 1.35% | 7.35 | 7.52 | 88169 | 6562.21 | 2.31% | 0.00 |
| 2026-01-08 | 7.30 | 7.41 | 0.13 | 1.79% | 7.27 | 7.43 | 89077 | 6571.75 | 2.34% | 0.00 |
| 2026-01-07 | 7.26 | 7.28 | 0.03 | 0.41% | 7.19 | 7.33 | 78810 | 5722.60 | 2.07% | 0.00 |
| 2026-01-06 | 7.22 | 7.25 | 0.03 | 0.42% | 7.17 | 7.26 | 61095 | 4418.18 | 1.60% | 0.00 |
| 2026-01-05 | 7.14 | 7.22 | 0.11 | 1.55% | 7.09 | 7.25 | 75304 | 5408.38 | 2.02% | 0.00 |
| 2025-12-31 | 7.04 | 7.11 | 0.07 | 0.99% | 6.99 | 7.13 | 54479 | 3846.39 | 1.46% | 0.00 |
| 2025-12-30 | 7.04 | 7.04 | -0.04 | -0.56% | 7.01 | 7.13 | 50580 | 3578.37 | 1.36% | 0.00 |
| 2025-12-29 | 7.08 | 7.08 | -0.02 | -0.28% | 7.05 | 7.13 | 37589 | 2663.81 | 1.01% | 0.00 |
| 2025-12-26 | 7.17 | 7.10 | -0.08 | -1.11% | 7.07 | 7.19 | 47056 | 3351.96 | 1.26% | 0.00 |
| 2025-12-25 | 7.13 | 7.18 | 0.07 | 0.98% | 7.07 | 7.20 | 51247 | 3659.55 | 1.37% | 0.00 |
| 2025-12-24 | 7.08 | 7.11 | 0.06 | 0.85% | 7.04 | 7.13 | 44341 | 3151.52 | 1.19% | 0.00 |
| 2025-12-23 | 7.12 | 7.05 | -0.08 | -1.12% | 7.03 | 7.15 | 46706 | 3307.67 | 1.25% | 0.00 |
| 2025-12-22 | 7.19 | 7.13 | -0.03 | -0.42% | 7.12 | 7.20 | 47904 | 3431.41 | 1.28% | 0.00 |
| 2025-12-19 | 7.09 | 7.16 | 0.08 | 1.13% | 7.09 | 7.18 | 49362 | 3530.13 | 1.32% | 0.00 |
| 2025-12-18 | 7.01 | 7.08 | 0.05 | 0.71% | 6.96 | 7.16 | 57946 | 4116.86 | 1.55% | 0.00 |
| 2025-12-17 | 7.01 | 7.03 | 0.02 | 0.29% | 6.86 | 7.06 | 66579 | 4640.61 | 1.79% | 0.00 |
| 2025-12-16 | 7.21 | 7.01 | -0.18 | -2.50% | 7.01 | 7.21 | 67326 | 4768.82 | 1.81% | 0.00 |
| 2025-12-15 | 7.18 | 7.19 | 0.00 | 0.00% | 7.09 | 7.27 | 43036 | 3093.68 | 1.15% | 0.00 |
| 2025-12-12 | 7.21 | 7.19 | 0.01 | 0.14% | 7.15 | 7.30 | 47941 | 3468.14 | 1.29% | 0.00 |
| 2025-12-11 | 7.40 | 7.18 | -0.20 | -2.71% | 7.17 | 7.40 | 61010 | 4426.61 | 1.64% | 0.00 |
| 2025-12-10 | 7.43 | 7.38 | -0.07 | -0.94% | 7.34 | 7.50 | 61988 | 4595.48 | 1.66% | 0.00 |
| 2025-12-09 | 7.38 | 7.45 | 0.07 | 0.95% | 7.35 | 7.68 | 91550 | 6885.04 | 2.46% | 0.00 |
| 2025-12-08 | 7.38 | 7.38 | 0.01 | 0.14% | 7.36 | 7.43 | 52798 | 3904.48 | 1.42% | 0.00 |
| 2025-12-05 | 7.29 | 7.37 | 0.10 | 1.38% | 7.22 | 7.38 | 45102 | 3297.12 | 1.21% | 0.00 |
| 2025-12-04 | 7.39 | 7.27 | -0.12 | -1.62% | 7.23 | 7.41 | 60304 | 4400.19 | 1.62% | 0.00 |
| 2025-12-03 | 7.57 | 7.39 | -0.18 | -2.38% | 7.35 | 7.59 | 77335 | 5735.73 | 2.07% | 0.00 |
| 2025-12-02 | 7.75 | 7.57 | -0.17 | -2.20% | 7.54 | 7.75 | 79215 | 6024.39 | 2.12% | 0.00 |
| 2025-12-01 | 7.77 | 7.74 | -0.03 | -0.39% | 7.71 | 7.84 | 62211 | 4838.67 | 1.67% | 0.00 |
| 2025-11-28 | 7.71 | 7.77 | 0.06 | 0.78% | 7.67 | 7.78 | 43171 | 3335.56 | 1.16% | 0.00 |
| 2025-11-27 | 7.71 | 7.71 | 0.01 | 0.13% | 7.69 | 7.79 | 54274 | 4200.52 | 1.46% | 0.00 |
| 2025-11-26 | 7.92 | 7.70 | -0.15 | -1.91% | 7.68 | 7.94 | 76520 | 5975.07 | 2.05% | 0.00 |
| 2025-11-25 | 7.79 | 7.85 | 0.06 | 0.77% | 7.79 | 7.94 | 56541 | 4458.81 | 1.52% | 0.00 |
| 2025-11-24 | 7.72 | 7.79 | 0.16 | 2.10% | 7.65 | 7.84 | 73200 | 5672.62 | 1.96% | 0.00 |
| 2025-11-21 | 7.87 | 7.63 | -0.30 | -3.78% | 7.59 | 7.99 | 123468 | 9553.64 | 3.31% | 0.00 |
| 2025-11-20 | 7.93 | 7.93 | 0.00 | 0.00% | 7.93 | 8.12 | 73132 | 5847.60 | 1.96% | 0.00 |
| 2025-11-19 | 8.02 | 7.93 | -0.11 | -1.37% | 7.87 | 8.06 | 70147 | 5568.20 | 1.88% | 0.00 |
| 2025-11-18 | 8.15 | 8.04 | -0.11 | -1.35% | 8.01 | 8.20 | 70377 | 5673.35 | 1.89% | 0.00 |
| 2025-11-17 | 8.05 | 8.15 | 0.10 | 1.24% | 8.03 | 8.17 | 79987 | 6486.04 | 2.15% | 0.00 |
| 2025-11-14 | 8.06 | 8.05 | -0.08 | -0.98% | 8.04 | 8.16 | 73008 | 5919.92 | 1.96% | 0.00 |
| 2025-11-13 | 8.08 | 8.13 | 0.09 | 1.12% | 7.98 | 8.15 | 110397 | 8929.92 | 2.96% | 0.00 |
| 2025-11-12 | 8.07 | 8.04 | -0.03 | -0.37% | 7.97 | 8.12 | 80557 | 6470.11 | 2.16% | 0.00 |
| 2025-11-11 | 7.95 | 8.07 | 0.12 | 1.51% | 7.87 | 8.10 | 96599 | 7763.07 | 2.59% | 0.00 |
| 2025-11-10 | 7.86 | 7.95 | 0.10 | 1.27% | 7.85 | 7.97 | 59709 | 4734.14 | 1.60% | 0.00 |
| 2025-11-07 | 7.89 | 7.85 | -0.03 | -0.38% | 7.81 | 7.91 | 49803 | 3915.93 | 1.34% | 0.00 |
| 2025-11-06 | 7.96 | 7.88 | -0.07 | -0.88% | 7.83 | 7.98 | 68607 | 5402.90 | 1.84% | 0.00 |
| 2025-11-05 | 7.91 | 7.95 | -0.01 | -0.13% | 7.85 | 8.00 | 100436 | 7976.41 | 2.69% | 0.00 |
| 2025-11-04 | 8.02 | 7.96 | 0.05 | 0.63% | 7.88 | 8.11 | 160015 | 12746.13 | 4.29% | 0.00 |
| 2025-11-03 | 7.66 | 7.91 | 0.25 | 3.26% | 7.66 | 8.12 | 207753 | 16402.63 | 5.57% | 0.00 |
| 2025-10-31 | 7.52 | 7.66 | 0.16 | 2.13% | 7.50 | 7.69 | 85538 | 6538.05 | 2.29% | 0.00 |
| 2025-10-30 | 7.57 | 7.50 | -0.13 | -1.70% | 7.49 | 7.63 | 110262 | 8323.69 | 2.96% | 0.00 |
| 2025-10-29 | 8.00 | 7.63 | -0.48 | -5.92% | 7.60 | 8.01 | 230611 | 17811.99 | 6.19% | 2.00 |
| 2025-10-28 | 8.10 | 8.11 | 0.00 | 0.00% | 7.99 | 8.15 | 74724 | 6050.57 | 2.00% | 0.00 |
| 2025-10-27 | 8.10 | 8.11 | 0.01 | 0.12% | 8.06 | 8.17 | 60516 | 4907.49 | 1.62% | 0.00 |
| 2025-10-24 | 8.03 | 8.10 | 0.05 | 0.62% | 8.03 | 8.16 | 69360 | 5617.86 | 1.86% | 0.00 |
| 2025-10-23 | 7.96 | 8.05 | 0.07 | 0.88% | 7.88 | 8.07 | 78329 | 6228.74 | 2.10% | 0.00 |
| 2025-10-22 | 7.99 | 7.98 | -0.03 | -0.37% | 7.93 | 8.08 | 72609 | 5818.42 | 1.95% | 0.00 |
| 2025-10-21 | 7.91 | 8.01 | 0.09 | 1.14% | 7.85 | 8.02 | 68132 | 5418.14 | 1.83% | 0.00 |
| 2025-10-20 | 7.80 | 7.92 | 0.17 | 2.19% | 7.80 | 7.94 | 63692 | 5022.27 | 1.71% | 0.00 |
| 2025-10-17 | 7.84 | 7.75 | -0.09 | -1.15% | 7.73 | 7.95 | 74553 | 5834.97 | 2.00% | 0.00 |
| 2025-10-16 | 8.00 | 7.84 | -0.21 | -2.61% | 7.83 | 8.00 | 76879 | 6073.99 | 2.06% | 0.00 |
| 2025-10-15 | 7.95 | 8.05 | 0.14 | 1.77% | 7.86 | 8.05 | 71975 | 5741.44 | 1.93% | 0.00 |
| 2025-10-14 | 8.10 | 7.91 | -0.16 | -1.98% | 7.88 | 8.17 | 98952 | 7933.47 | 2.65% | 0.00 |
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。
