| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-02-21 | 7.24 | 7.37 | 0.22 | 3.08% | 7.10 | 7.45 | 254761 | 18601.88 | 6.84% | 3100.00 |
| 2025-02-20 | 7.26 | 7.15 | 0.11 | 1.56% | 7.05 | 7.31 | 171738 | 12290.61 | 4.61% | 0.00 |
| 2025-02-19 | 6.84 | 7.04 | 0.17 | 2.47% | 6.81 | 7.06 | 120035 | 8362.34 | 3.22% | 0.00 |
| 2025-02-18 | 7.16 | 6.87 | -0.37 | -5.11% | 6.83 | 7.18 | 197805 | 13822.10 | 5.31% | 0.00 |
| 2025-02-17 | 7.16 | 7.24 | 0.16 | 2.26% | 7.08 | 7.41 | 223838 | 16201.42 | 6.01% | 0.00 |
| 2025-02-14 | 7.04 | 7.08 | 0.00 | 0.00% | 6.88 | 7.17 | 161514 | 11403.07 | 4.34% | 0.00 |
| 2025-02-13 | 7.03 | 7.08 | 0.01 | 0.14% | 6.86 | 7.16 | 217958 | 15305.58 | 5.85% | 0.00 |
| 2025-02-12 | 7.10 | 7.07 | -0.03 | -0.42% | 7.01 | 7.20 | 180704 | 12825.37 | 4.85% | 9.00 |
| 2025-02-11 | 7.23 | 7.10 | -0.21 | -2.87% | 7.03 | 7.26 | 254250 | 18074.81 | 6.83% | 0.00 |
| 2025-02-10 | 7.39 | 7.31 | 0.33 | 4.73% | 7.18 | 7.66 | 298322 | 21897.63 | 8.01% | 0.00 |
| 2025-02-07 | 7.01 | 6.98 | 0.18 | 2.65% | 6.88 | 7.34 | 376564 | 26746.44 | 10.11% | 0.00 |
| 2025-02-06 | 6.49 | 6.80 | 0.22 | 3.34% | 6.41 | 7.03 | 281837 | 18838.93 | 7.57% | 0.00 |
| 2025-02-05 | 6.52 | 6.58 | 0.42 | 6.82% | 6.33 | 6.91 | 261983 | 17137.04 | 7.04% | 0.00 |
| 2025-01-27 | 6.56 | 6.16 | -0.04 | -0.65% | 6.16 | 6.77 | 227377 | 14571.17 | 6.11% | 0.00 |
| 2025-01-24 | 5.79 | 6.20 | 0.47 | 8.20% | 5.70 | 6.28 | 233403 | 14061.52 | 6.27% | 0.00 |
| 2025-01-23 | 5.84 | 5.73 | -0.02 | -0.35% | 5.73 | 5.99 | 97202 | 5725.09 | 2.61% | 0.00 |
| 2025-01-22 | 5.79 | 5.75 | -0.08 | -1.37% | 5.73 | 5.89 | 59120 | 3426.91 | 1.59% | 0.00 |
| 2025-01-21 | 5.96 | 5.83 | -0.12 | -2.02% | 5.79 | 6.01 | 74549 | 4363.91 | 2.00% | 0.00 |
| 2025-01-20 | 5.92 | 5.95 | 0.07 | 1.19% | 5.80 | 6.01 | 80668 | 4792.26 | 2.17% | 0.00 |
| 2025-01-17 | 5.91 | 5.88 | -0.06 | -1.01% | 5.83 | 5.97 | 63710 | 3749.28 | 1.71% | 0.00 |
| 2025-01-16 | 5.97 | 5.94 | 0.05 | 0.85% | 5.86 | 6.09 | 90998 | 5433.65 | 2.44% | 0.00 |
| 2025-01-15 | 5.99 | 5.89 | -0.09 | -1.51% | 5.87 | 6.05 | 95209 | 5639.98 | 2.56% | 0.00 |
| 2025-01-14 | 5.64 | 5.98 | 0.37 | 6.60% | 5.64 | 5.98 | 137899 | 8079.12 | 3.70% | 0.00 |
| 2025-01-13 | 5.47 | 5.61 | 0.06 | 1.08% | 5.29 | 5.68 | 109859 | 6042.40 | 2.95% | 0.00 |
| 2025-01-10 | 5.96 | 5.55 | -0.44 | -7.35% | 5.55 | 6.00 | 152801 | 8818.76 | 4.10% | 0.00 |
| 2025-01-09 | 6.03 | 5.99 | -0.10 | -1.64% | 5.96 | 6.19 | 130629 | 7915.77 | 3.51% | 0.00 |
| 2025-01-08 | 6.19 | 6.09 | -0.16 | -2.56% | 5.86 | 6.23 | 168500 | 10175.95 | 4.53% | 0.00 |
| 2025-01-07 | 5.88 | 6.25 | 0.35 | 5.93% | 5.84 | 6.32 | 187950 | 11416.24 | 5.05% | 0.00 |
| 2025-01-06 | 6.28 | 5.90 | -0.44 | -6.94% | 5.86 | 6.32 | 193239 | 11648.40 | 5.19% | 0.00 |
| 2025-01-03 | 7.12 | 6.34 | -0.85 | -11.82% | 6.29 | 7.19 | 279107 | 18411.28 | 7.50% | 0.00 |
| 2025-01-02 | 7.10 | 7.19 | 0.04 | 0.56% | 6.79 | 7.37 | 239218 | 17037.86 | 6.42% | 45.00 |
| 2024-12-31 | 7.41 | 7.15 | -0.25 | -3.38% | 7.08 | 7.52 | 272246 | 19759.41 | 7.31% | 0.00 |
| 2024-12-30 | 7.65 | 7.40 | -0.06 | -0.80% | 7.35 | 8.10 | 371193 | 28392.20 | 9.97% | 0.00 |
| 2024-12-27 | 7.71 | 7.46 | -0.51 | -6.40% | 7.41 | 7.80 | 431641 | 32857.86 | 11.59% | 74.00 |
| 2024-12-26 | 7.12 | 7.97 | 0.66 | 9.03% | 7.01 | 8.10 | 561231 | 42763.46 | 15.07% | 38.00 |
| 2024-12-25 | 7.20 | 7.31 | -0.05 | -0.68% | 7.20 | 7.80 | 406285 | 30268.00 | 10.91% | 0.00 |
| 2024-12-24 | 7.14 | 7.36 | -0.07 | -0.94% | 7.06 | 7.49 | 439229 | 31831.01 | 11.80% | 22.00 |
| 2024-12-23 | 6.71 | 7.43 | 0.69 | 10.24% | 6.52 | 7.81 | 597230 | 43259.19 | 16.04% | 180.00 |
| 2024-12-20 | 6.75 | 6.74 | -0.16 | -2.32% | 6.66 | 6.96 | 290012 | 19685.76 | 7.79% | 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。
