| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 24.38 | 23.04 | -1.83 | -7.36% | 22.89 | 24.38 | 147485 | 34701.00 | 7.56% | 7.00 |
| 2026-03-25 | 25.01 | 24.87 | -0.61 | -2.39% | 24.31 | 25.95 | 216859 | 54627.25 | 11.11% | 0.00 |
| 2026-03-24 | 24.55 | 25.48 | 1.29 | 5.33% | 22.81 | 25.50 | 214543 | 52322.11 | 11.00% | 1.00 |
| 2026-03-23 | 24.00 | 24.19 | -0.54 | -2.18% | 23.60 | 25.66 | 205222 | 50857.47 | 10.52% | 29.00 |
| 2026-03-20 | 24.02 | 24.73 | 0.53 | 2.19% | 23.27 | 25.38 | 220554 | 54035.07 | 11.30% | 8.00 |
| 2026-03-19 | 22.99 | 24.20 | 0.75 | 3.20% | 22.84 | 24.30 | 154713 | 36984.46 | 7.93% | 10.00 |
| 2026-03-18 | 22.81 | 23.45 | 0.75 | 3.30% | 22.81 | 23.48 | 103731 | 24107.73 | 5.32% | 4.00 |
| 2026-03-17 | 23.95 | 22.70 | -1.47 | -6.08% | 22.68 | 23.98 | 119824 | 27799.68 | 6.14% | 5.00 |
| 2026-03-16 | 23.18 | 24.17 | 0.79 | 3.38% | 22.95 | 24.24 | 144589 | 34067.21 | 7.41% | 0.00 |
| 2026-03-13 | 24.80 | 23.38 | -1.42 | -5.73% | 23.11 | 24.83 | 178898 | 42438.89 | 9.17% | 0.00 |
| 2026-03-12 | 25.50 | 24.80 | -1.19 | -4.58% | 24.44 | 25.50 | 196275 | 48914.89 | 10.06% | 39.00 |
| 2026-03-11 | 26.66 | 25.99 | -1.36 | -4.97% | 25.73 | 26.73 | 212782 | 55633.93 | 10.91% | 16.00 |
| 2026-03-10 | 26.60 | 27.35 | -0.42 | -1.51% | 25.69 | 27.44 | 326148 | 86015.54 | 16.72% | 11.00 |
| 2026-03-09 | 23.99 | 27.77 | 2.52 | 9.98% | 23.99 | 28.88 | 404263 | 108144.30 | 20.72% | 13.00 |
| 2026-03-06 | 23.45 | 25.25 | 0.84 | 3.44% | 22.60 | 25.80 | 383167 | 94759.38 | 19.64% | 0.00 |
| 2026-03-05 | 27.50 | 24.41 | 1.19 | 5.12% | 23.81 | 27.85 | 465452 | 119309.77 | 23.86% | 0.00 |
| 2026-03-04 | 19.15 | 23.22 | 3.87 | 20.00% | 19.15 | 23.22 | 276552 | 60836.26 | 14.17% | 0.00 |
| 2026-03-03 | 19.74 | 19.35 | -0.38 | -1.93% | 19.29 | 20.35 | 42644 | 8431.02 | 2.19% | 0.00 |
| 2026-03-02 | 19.78 | 19.73 | -0.36 | -1.79% | 19.58 | 20.26 | 33104 | 6575.38 | 1.70% | 0.00 |
| 2026-02-27 | 20.18 | 20.09 | -0.14 | -0.69% | 19.98 | 20.22 | 29480 | 5911.98 | 1.51% | 0.00 |
| 2026-02-26 | 20.01 | 20.23 | 0.22 | 1.10% | 19.80 | 20.23 | 42375 | 8526.59 | 2.17% | 0.00 |
| 2026-02-25 | 19.77 | 20.01 | 0.33 | 1.68% | 19.61 | 20.40 | 60540 | 12140.04 | 3.10% | 0.00 |
| 2026-02-24 | 19.32 | 19.68 | 0.49 | 2.55% | 19.32 | 19.75 | 30774 | 6029.15 | 1.58% | 0.00 |
| 2026-02-13 | 19.40 | 19.19 | -0.33 | -1.69% | 19.15 | 19.45 | 18988 | 3665.07 | 0.97% | 0.00 |
| 2026-02-12 | 19.36 | 19.52 | 0.32 | 1.67% | 19.05 | 19.67 | 30075 | 5855.90 | 1.54% | 0.00 |
| 2026-02-11 | 19.31 | 19.20 | -0.11 | -0.57% | 19.16 | 19.37 | 14771 | 2841.13 | 0.76% | 0.00 |
| 2026-02-10 | 19.41 | 19.31 | -0.03 | -0.16% | 19.25 | 19.45 | 18922 | 3659.15 | 0.97% | 1.00 |
| 2026-02-09 | 19.47 | 19.34 | 0.16 | 0.83% | 19.18 | 19.47 | 14418 | 2788.74 | 0.74% | 0.00 |
| 2026-02-06 | 19.17 | 19.18 | 0.10 | 0.52% | 18.85 | 19.43 | 20691 | 3980.04 | 1.06% | 0.00 |
| 2026-02-05 | 19.44 | 19.08 | -0.36 | -1.85% | 19.02 | 19.44 | 19665 | 3769.83 | 1.01% | 0.00 |
| 2026-02-04 | 19.49 | 19.44 | -0.07 | -0.36% | 19.27 | 19.81 | 28173 | 5504.10 | 1.44% | 0.00 |
| 2026-02-03 | 19.28 | 19.51 | 0.44 | 2.31% | 19.07 | 19.51 | 28667 | 5538.77 | 1.47% | 0.00 |
| 2026-02-02 | 19.19 | 19.07 | 0.06 | 0.32% | 19.05 | 19.65 | 47572 | 9204.23 | 2.44% | 0.00 |
| 2026-01-30 | 18.73 | 19.01 | 0.11 | 0.58% | 18.50 | 19.09 | 28115 | 5296.34 | 1.44% | 0.00 |
| 2026-01-29 | 19.26 | 18.90 | -0.32 | -1.66% | 18.75 | 19.39 | 26588 | 5071.76 | 1.36% | 0.00 |
| 2026-01-28 | 19.50 | 19.22 | -0.30 | -1.54% | 19.15 | 19.68 | 26890 | 5203.99 | 1.38% | 0.00 |
| 2026-01-27 | 19.60 | 19.52 | -0.14 | -0.71% | 18.95 | 19.77 | 33813 | 6520.31 | 1.73% | 2.00 |
| 2026-01-26 | 20.10 | 19.66 | -0.34 | -1.70% | 19.51 | 20.14 | 39716 | 7859.53 | 2.04% | 0.00 |
| 2026-01-23 | 19.61 | 20.00 | 0.46 | 2.35% | 19.45 | 20.01 | 50054 | 9930.35 | 2.57% | 0.00 |
| 2026-01-22 | 19.85 | 19.54 | -0.15 | -0.76% | 19.42 | 19.88 | 42726 | 8345.63 | 2.19% | 0.00 |
| 2026-01-21 | 20.06 | 19.69 | -0.66 | -3.24% | 19.61 | 20.35 | 55051 | 10879.96 | 2.82% | 0.29 |
| 2026-01-20 | 20.03 | 20.35 | 0.21 | 1.04% | 19.72 | 20.66 | 83493 | 16903.58 | 4.28% | 32.00 |
| 2026-01-19 | 19.20 | 20.14 | 0.61 | 3.12% | 19.03 | 20.48 | 98705 | 19830.74 | 5.06% | 1.06 |
| 2026-01-16 | 20.06 | 19.53 | 0.15 | 0.77% | 19.53 | 21.48 | 149323 | 30673.76 | 7.65% | 0.00 |
| 2026-01-15 | 18.95 | 19.38 | 0.28 | 1.47% | 18.91 | 19.53 | 38898 | 7468.92 | 1.99% | 0.00 |
| 2026-01-14 | 19.46 | 19.10 | -0.17 | -0.88% | 18.81 | 19.85 | 58230 | 11257.63 | 2.98% | 0.00 |
| 2026-01-13 | 18.74 | 19.27 | 0.45 | 2.39% | 18.60 | 19.54 | 53281 | 10195.17 | 2.73% | 0.00 |
| 2026-01-12 | 18.48 | 18.82 | 0.35 | 1.89% | 18.44 | 18.86 | 28709 | 5357.35 | 1.47% | 0.00 |
| 2026-01-09 | 18.30 | 18.47 | 0.17 | 0.93% | 18.25 | 18.49 | 21400 | 3938.85 | 1.10% | 0.00 |
| 2026-01-08 | 18.10 | 18.30 | 0.20 | 1.10% | 18.05 | 18.34 | 16729 | 3056.58 | 0.86% | 0.00 |
| 2026-01-07 | 18.20 | 18.10 | -0.10 | -0.55% | 18.02 | 18.30 | 16257 | 2946.86 | 0.83% | 0.00 |
| 2026-01-06 | 17.93 | 18.20 | 0.27 | 1.51% | 17.93 | 18.20 | 17900 | 3234.34 | 0.92% | 0.00 |
| 2026-01-05 | 17.79 | 17.93 | 0.35 | 1.99% | 17.67 | 18.06 | 21831 | 3908.46 | 1.12% | 0.00 |
| 2025-12-31 | 17.65 | 17.58 | -0.06 | -0.34% | 17.46 | 17.82 | 11034 | 1938.07 | 0.57% | 0.00 |
| 2025-12-30 | 18.00 | 17.64 | -0.26 | -1.45% | 17.60 | 18.00 | 14202 | 2517.08 | 0.73% | 0.00 |
| 2025-12-29 | 17.77 | 17.90 | 0.12 | 0.67% | 17.72 | 17.98 | 11228 | 2005.98 | 0.58% | 0.00 |
| 2025-12-26 | 18.00 | 17.78 | -0.23 | -1.28% | 17.72 | 18.04 | 16006 | 2861.20 | 0.82% | 0.00 |
| 2025-12-25 | 17.88 | 18.01 | 0.13 | 0.73% | 17.81 | 18.02 | 15109 | 2709.72 | 0.77% | 0.00 |
| 2025-12-24 | 17.68 | 17.88 | 0.20 | 1.13% | 17.65 | 17.98 | 13417 | 2399.86 | 0.69% | 0.00 |
| 2025-12-23 | 17.79 | 17.68 | -0.15 | -0.84% | 17.65 | 17.82 | 8557 | 1517.79 | 0.44% | 0.00 |
| 2025-12-22 | 17.80 | 17.83 | 0.03 | 0.17% | 17.80 | 17.96 | 7819 | 1398.17 | 0.40% | 0.00 |
| 2025-12-19 | 17.73 | 17.80 | 0.20 | 1.14% | 17.65 | 17.89 | 10526 | 1875.90 | 0.54% | 0.00 |
| 2025-12-18 | 17.50 | 17.60 | 0.01 | 0.06% | 17.39 | 17.78 | 11819 | 2088.61 | 0.61% | 0.00 |
| 2025-12-17 | 17.51 | 17.59 | 0.08 | 0.46% | 17.00 | 17.64 | 16108 | 2795.65 | 0.83% | 0.00 |
| 2025-12-16 | 17.85 | 17.51 | -0.38 | -2.12% | 17.46 | 17.94 | 14602 | 2570.88 | 0.75% | 0.00 |
| 2025-12-15 | 17.96 | 17.89 | -0.09 | -0.50% | 17.78 | 18.09 | 11012 | 1975.13 | 0.56% | 0.00 |
| 2025-12-12 | 17.85 | 17.98 | 0.13 | 0.73% | 17.73 | 18.11 | 14436 | 2593.21 | 0.74% | 0.00 |
| 2025-12-11 | 18.23 | 17.85 | -0.37 | -2.03% | 17.82 | 18.29 | 18278 | 3307.94 | 0.94% | 0.00 |
| 2025-12-10 | 18.37 | 18.22 | -0.18 | -0.98% | 18.10 | 18.47 | 12577 | 2286.69 | 0.64% | 0.00 |
| 2025-12-09 | 18.58 | 18.40 | -0.12 | -0.65% | 18.39 | 18.63 | 12110 | 2238.69 | 0.62% | 0.00 |
| 2025-12-08 | 18.61 | 18.52 | -0.01 | -0.05% | 18.48 | 18.64 | 13207 | 2450.51 | 0.68% | 0.00 |
| 2025-12-05 | 18.25 | 18.53 | 0.33 | 1.81% | 18.11 | 18.53 | 11817 | 2170.60 | 0.61% | 0.00 |
| 2025-12-04 | 18.28 | 18.20 | -0.08 | -0.44% | 18.03 | 18.28 | 9249 | 1678.60 | 0.47% | 0.00 |
| 2025-12-03 | 18.49 | 18.28 | -0.14 | -0.76% | 18.20 | 18.49 | 10533 | 1925.65 | 0.54% | 0.00 |
| 2025-12-02 | 18.50 | 18.42 | -0.17 | -0.91% | 18.32 | 18.66 | 13009 | 2392.16 | 0.67% | 0.00 |
| 2025-12-01 | 18.70 | 18.59 | 0.04 | 0.22% | 18.50 | 18.72 | 12665 | 2356.39 | 0.65% | 0.00 |
| 2025-11-28 | 18.52 | 18.55 | 0.04 | 0.22% | 18.33 | 18.59 | 11948 | 2208.04 | 0.61% | 5.00 |
| 2025-11-27 | 18.35 | 18.51 | 0.10 | 0.54% | 18.31 | 18.68 | 12416 | 2299.41 | 0.64% | 0.00 |
| 2025-11-26 | 18.38 | 18.41 | 0.03 | 0.16% | 18.32 | 18.78 | 19949 | 3705.03 | 1.02% | 0.00 |
| 2025-11-25 | 18.53 | 18.38 | 0.12 | 0.66% | 18.28 | 18.56 | 14358 | 2646.32 | 0.74% | 0.00 |
迦南智能(300880)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。
