| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 7.78 | 8.07 | 0.02 | 0.25% | 7.60 | 8.09 | 113450 | 8999.30 | 3.04% | 0.00 |
| 2025-10-10 | 8.00 | 8.05 | 0.04 | 0.50% | 7.97 | 8.13 | 92103 | 7430.44 | 2.47% | 0.00 |
| 2025-10-09 | 8.11 | 8.01 | -0.12 | -1.48% | 8.00 | 8.15 | 105069 | 8459.26 | 2.82% | 0.00 |
| 2025-09-30 | 8.14 | 8.13 | 0.00 | 0.00% | 8.12 | 8.29 | 90142 | 7373.82 | 2.42% | 0.00 |
| 2025-09-29 | 8.06 | 8.13 | 0.04 | 0.49% | 7.95 | 8.15 | 77782 | 6280.04 | 2.09% | 52.00 |
| 2025-09-26 | 8.07 | 8.09 | -0.01 | -0.12% | 8.00 | 8.17 | 92144 | 7461.52 | 2.47% | 0.00 |
| 2025-09-25 | 8.18 | 8.10 | -0.06 | -0.74% | 8.09 | 8.31 | 117077 | 9590.74 | 3.14% | 0.00 |
| 2025-09-24 | 7.88 | 8.16 | 0.23 | 2.90% | 7.86 | 8.17 | 120994 | 9757.75 | 3.25% | 0.00 |
| 2025-09-23 | 8.00 | 7.93 | -0.13 | -1.61% | 7.73 | 8.18 | 135788 | 10710.62 | 3.64% | 0.00 |
| 2025-09-22 | 8.00 | 8.06 | 0.06 | 0.75% | 7.90 | 8.06 | 72860 | 5825.82 | 1.95% | 0.00 |
| 2025-09-19 | 8.09 | 8.00 | -0.13 | -1.60% | 7.97 | 8.16 | 86356 | 6938.20 | 2.32% | 0.00 |
| 2025-09-18 | 8.23 | 8.13 | -0.15 | -1.81% | 8.06 | 8.38 | 157063 | 12919.30 | 4.21% | 0.00 |
| 2025-09-17 | 8.36 | 8.28 | -0.06 | -0.72% | 8.23 | 8.38 | 120190 | 9965.10 | 3.22% | 0.00 |
| 2025-09-16 | 8.21 | 8.34 | 0.14 | 1.71% | 8.13 | 8.34 | 129188 | 10677.29 | 3.47% | 0.00 |
| 2025-09-15 | 8.17 | 8.20 | 0.03 | 0.37% | 8.06 | 8.22 | 108538 | 8839.77 | 2.91% | 9.00 |
| 2025-09-12 | 8.23 | 8.17 | -0.10 | -1.21% | 8.15 | 8.36 | 123627 | 10183.92 | 3.32% | 0.00 |
| 2025-09-11 | 8.11 | 8.27 | 0.15 | 1.85% | 8.00 | 8.27 | 112105 | 9125.88 | 3.01% | 0.00 |
| 2025-09-10 | 8.10 | 8.12 | 0.02 | 0.25% | 8.09 | 8.19 | 77209 | 6281.58 | 2.07% | 22.00 |
| 2025-09-09 | 8.27 | 8.10 | -0.17 | -2.06% | 8.06 | 8.27 | 104163 | 8495.02 | 2.79% | 0.00 |
| 2025-09-08 | 8.21 | 8.27 | 0.02 | 0.24% | 8.16 | 8.29 | 92908 | 7648.79 | 2.49% | 0.00 |
| 2025-09-05 | 8.01 | 8.25 | 0.23 | 2.87% | 7.97 | 8.26 | 120461 | 9804.41 | 3.23% | 0.00 |
| 2025-09-04 | 7.99 | 8.02 | 0.04 | 0.50% | 7.86 | 8.15 | 135461 | 10893.62 | 3.63% | 0.00 |
| 2025-09-03 | 8.32 | 7.98 | -0.33 | -3.97% | 7.98 | 8.36 | 153565 | 12484.75 | 4.12% | 0.00 |
| 2025-09-02 | 8.55 | 8.31 | -0.30 | -3.48% | 8.18 | 8.59 | 202879 | 16841.70 | 5.44% | 0.00 |
| 2025-09-01 | 8.51 | 8.61 | 0.11 | 1.29% | 8.51 | 8.70 | 159848 | 13780.20 | 4.29% | 10.00 |
| 2025-08-29 | 8.87 | 8.50 | -0.29 | -3.30% | 8.48 | 8.87 | 230405 | 19798.96 | 6.18% | 0.00 |
| 2025-08-28 | 9.05 | 8.79 | -0.45 | -4.87% | 8.46 | 9.11 | 414583 | 36518.44 | 11.12% | 1.00 |
| 2025-08-27 | 9.39 | 9.24 | 0.07 | 0.76% | 9.20 | 9.77 | 562592 | 53557.34 | 15.09% | 0.00 |
| 2025-08-26 | 9.15 | 9.17 | -0.02 | -0.22% | 9.08 | 9.36 | 198341 | 18310.93 | 5.32% | 0.00 |
| 2025-08-25 | 9.38 | 9.19 | -0.12 | -1.29% | 9.11 | 9.42 | 279551 | 25867.89 | 7.50% | 8.00 |
| 2025-08-22 | 9.43 | 9.31 | -0.12 | -1.27% | 9.21 | 9.43 | 307777 | 28612.32 | 8.26% | 0.00 |
| 2025-08-21 | 9.08 | 9.43 | 0.35 | 3.85% | 9.05 | 9.51 | 508561 | 47378.08 | 13.64% | 0.00 |
| 2025-08-20 | 8.95 | 9.08 | 0.06 | 0.67% | 8.92 | 9.08 | 160048 | 14372.11 | 4.29% | 104.00 |
| 2025-08-19 | 8.95 | 9.02 | 0.06 | 0.67% | 8.86 | 9.13 | 194635 | 17592.42 | 5.22% | 0.00 |
| 2025-08-18 | 8.87 | 8.96 | 0.12 | 1.36% | 8.81 | 8.99 | 163092 | 14568.30 | 4.37% | 0.00 |
| 2025-08-15 | 8.75 | 8.84 | 0.12 | 1.38% | 8.72 | 8.92 | 133111 | 11789.91 | 3.57% | 0.00 |
| 2025-08-14 | 9.01 | 8.72 | -0.30 | -3.33% | 8.70 | 9.05 | 186310 | 16516.63 | 5.00% | 0.00 |
| 2025-08-13 | 9.05 | 9.02 | -0.09 | -0.99% | 8.98 | 9.15 | 184512 | 16715.70 | 4.95% | 0.00 |
| 2025-08-12 | 9.04 | 9.11 | 0.01 | 0.11% | 8.94 | 9.18 | 190656 | 17294.14 | 5.11% | 3.00 |
| 2025-08-11 | 8.80 | 9.10 | 0.34 | 3.88% | 8.80 | 9.14 | 257734 | 23257.23 | 6.91% | 0.00 |
| 2025-08-08 | 8.90 | 8.76 | -0.14 | -1.57% | 8.71 | 8.91 | 121060 | 10610.28 | 3.25% | 0.00 |
| 2025-08-07 | 8.92 | 8.90 | -0.03 | -0.34% | 8.82 | 9.07 | 175867 | 15727.07 | 4.72% | 1.00 |
| 2025-08-06 | 8.87 | 8.93 | 0.08 | 0.90% | 8.81 | 8.94 | 139702 | 12443.44 | 3.75% | 0.00 |
| 2025-08-05 | 8.77 | 8.85 | 0.07 | 0.80% | 8.70 | 8.88 | 127285 | 11189.02 | 3.41% | 5.00 |
| 2025-08-04 | 8.58 | 8.78 | 0.19 | 2.21% | 8.49 | 8.79 | 151216 | 13145.12 | 4.06% | 0.00 |
| 2025-08-01 | 8.64 | 8.59 | -0.05 | -0.58% | 8.54 | 8.71 | 117144 | 10070.13 | 3.14% | 10.00 |
| 2025-07-31 | 8.60 | 8.64 | 0.04 | 0.47% | 8.60 | 8.81 | 180464 | 15698.21 | 4.84% | 0.00 |
| 2025-07-30 | 8.68 | 8.60 | -0.13 | -1.49% | 8.53 | 8.74 | 148883 | 12859.23 | 3.99% | 0.00 |
| 2025-07-29 | 8.80 | 8.73 | -0.10 | -1.13% | 8.58 | 8.83 | 176791 | 15350.48 | 4.74% | 10.00 |
| 2025-07-28 | 9.01 | 8.83 | -0.13 | -1.45% | 8.80 | 9.01 | 188346 | 16660.59 | 5.05% | 0.00 |
| 2025-07-25 | 8.72 | 8.96 | 0.21 | 2.40% | 8.71 | 9.07 | 322965 | 28769.33 | 8.66% | 0.00 |
| 2025-07-24 | 8.67 | 8.75 | 0.02 | 0.23% | 8.64 | 8.79 | 166096 | 14502.10 | 4.46% | 2.00 |
| 2025-07-23 | 8.79 | 8.73 | -0.10 | -1.13% | 8.70 | 9.01 | 289851 | 25629.97 | 7.77% | 2.00 |
| 2025-07-22 | 8.90 | 8.83 | -0.08 | -0.90% | 8.76 | 8.98 | 169224 | 14938.92 | 4.54% | 0.00 |
| 2025-07-21 | 8.75 | 8.91 | 0.15 | 1.71% | 8.75 | 8.99 | 179324 | 15982.58 | 4.81% | 0.00 |
| 2025-07-18 | 8.86 | 8.76 | -0.11 | -1.24% | 8.71 | 8.96 | 172777 | 15199.42 | 4.63% | 0.00 |
| 2025-07-17 | 8.80 | 8.87 | 0.02 | 0.23% | 8.61 | 8.94 | 233533 | 20595.72 | 6.26% | 0.00 |
| 2025-07-16 | 8.93 | 8.85 | -0.03 | -0.34% | 8.72 | 9.23 | 326819 | 29467.50 | 8.77% | 0.00 |
| 2025-07-15 | 9.03 | 8.88 | -0.14 | -1.55% | 8.71 | 9.06 | 258033 | 22863.48 | 6.92% | 29.00 |
| 2025-07-14 | 9.03 | 9.02 | -0.06 | -0.66% | 8.92 | 9.13 | 169800 | 15259.53 | 4.55% | 0.00 |
| 2025-07-11 | 9.05 | 9.08 | 0.05 | 0.55% | 8.87 | 9.13 | 228771 | 20653.40 | 6.14% | 0.00 |
| 2025-07-10 | 9.19 | 9.04 | -0.24 | -2.59% | 8.99 | 9.19 | 334645 | 30362.19 | 8.98% | 0.00 |
| 2025-07-09 | 9.46 | 9.28 | -0.19 | -2.01% | 9.16 | 9.51 | 328590 | 30493.91 | 8.81% | 56.00 |
| 2025-07-08 | 9.50 | 9.47 | -0.11 | -1.15% | 9.35 | 9.56 | 322618 | 30433.98 | 8.65% | 0.00 |
| 2025-07-07 | 9.26 | 9.58 | 0.25 | 2.68% | 9.25 | 9.73 | 404698 | 38606.24 | 10.86% | 51.00 |
| 2025-07-04 | 9.60 | 9.33 | -0.43 | -4.41% | 9.28 | 9.65 | 451334 | 42442.84 | 12.11% | 0.00 |
| 2025-07-03 | 9.59 | 9.76 | 0.26 | 2.74% | 9.37 | 10.06 | 551699 | 53689.80 | 14.80% | 7.00 |
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。
