| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 18.87 | 18.65 | -0.23 | -1.22% | 18.56 | 18.88 | 28655 | 5360.46 | 1.47% | 0.00 |
| 2025-10-27 | 19.09 | 18.88 | -0.28 | -1.46% | 18.69 | 19.09 | 28263 | 5326.80 | 1.45% | 0.00 |
| 2025-10-24 | 19.28 | 19.16 | -0.01 | -0.05% | 19.12 | 19.28 | 12775 | 2451.71 | 0.65% | 0.00 |
| 2025-10-23 | 19.10 | 19.17 | 0.03 | 0.16% | 18.93 | 19.17 | 11619 | 2215.77 | 0.60% | 10.00 |
| 2025-10-22 | 19.24 | 19.14 | -0.14 | -0.73% | 19.06 | 19.27 | 14588 | 2797.15 | 0.75% | 0.00 |
| 2025-10-21 | 19.18 | 19.28 | 0.06 | 0.31% | 19.15 | 19.34 | 14068 | 2710.30 | 0.72% | 0.00 |
| 2025-10-20 | 19.22 | 19.22 | 0.16 | 0.84% | 19.15 | 19.39 | 14266 | 2748.70 | 0.73% | 0.00 |
| 2025-10-17 | 19.75 | 19.06 | -0.72 | -3.64% | 19.02 | 19.77 | 26446 | 5107.28 | 1.36% | 0.00 |
| 2025-10-16 | 20.31 | 19.78 | 0.05 | 0.25% | 19.73 | 20.40 | 32917 | 6586.36 | 1.69% | 8.00 |
| 2025-10-15 | 19.30 | 19.73 | 0.43 | 2.23% | 19.17 | 19.88 | 25058 | 4899.27 | 1.28% | 0.00 |
| 2025-10-14 | 19.45 | 19.30 | -0.10 | -0.52% | 19.24 | 19.79 | 21965 | 4282.96 | 1.13% | 0.00 |
| 2025-10-13 | 19.01 | 19.40 | -0.43 | -2.17% | 18.71 | 19.50 | 26513 | 5089.87 | 1.36% | 0.00 |
| 2025-10-10 | 19.64 | 19.83 | 0.12 | 0.61% | 19.58 | 20.10 | 27978 | 5549.42 | 1.43% | 0.00 |
| 2025-10-09 | 19.84 | 19.71 | -0.07 | -0.35% | 19.61 | 19.88 | 21573 | 4253.29 | 1.11% | 0.00 |
| 2025-09-30 | 19.95 | 19.78 | -0.17 | -0.85% | 19.58 | 20.06 | 29380 | 5833.54 | 1.51% | 0.00 |
| 2025-09-29 | 19.91 | 19.95 | 0.02 | 0.10% | 19.60 | 20.16 | 24142 | 4823.21 | 1.24% | 0.00 |
| 2025-09-26 | 19.99 | 19.93 | -0.10 | -0.50% | 19.85 | 20.33 | 27043 | 5441.90 | 1.39% | 0.00 |
| 2025-09-25 | 20.02 | 20.03 | -0.17 | -0.84% | 19.88 | 20.17 | 25473 | 5101.49 | 1.31% | 0.00 |
| 2025-09-24 | 20.10 | 20.20 | 0.03 | 0.15% | 19.70 | 20.47 | 32954 | 6628.93 | 1.69% | 0.00 |
| 2025-09-23 | 19.68 | 20.17 | 0.52 | 2.65% | 19.19 | 20.39 | 57064 | 11391.18 | 2.92% | 0.00 |
| 2025-09-22 | 19.72 | 19.65 | -0.07 | -0.35% | 19.52 | 19.90 | 17250 | 3390.11 | 0.88% | 0.00 |
| 2025-09-19 | 19.87 | 19.72 | -0.15 | -0.75% | 19.63 | 19.94 | 20737 | 4098.36 | 1.06% | 0.00 |
| 2025-09-18 | 20.43 | 19.87 | -0.56 | -2.74% | 19.70 | 20.45 | 47179 | 9464.83 | 2.42% | 1.00 |
| 2025-09-17 | 20.41 | 20.43 | 0.05 | 0.25% | 20.32 | 20.59 | 31774 | 6496.00 | 1.63% | 19.00 |
| 2025-09-16 | 20.42 | 20.38 | -0.02 | -0.10% | 20.08 | 20.44 | 28544 | 5777.28 | 1.46% | 0.00 |
| 2025-09-15 | 20.54 | 20.40 | -0.20 | -0.97% | 20.32 | 20.59 | 34138 | 6977.88 | 1.75% | 2.00 |
| 2025-09-12 | 20.26 | 20.60 | 0.41 | 2.03% | 20.15 | 21.18 | 66593 | 13768.47 | 3.41% | 0.00 |
| 2025-09-11 | 20.07 | 20.19 | 0.11 | 0.55% | 19.92 | 20.28 | 28135 | 5658.85 | 1.44% | 0.00 |
| 2025-09-10 | 20.17 | 20.08 | -0.12 | -0.59% | 19.92 | 20.21 | 24472 | 4909.59 | 1.25% | 0.00 |
| 2025-09-09 | 20.51 | 20.20 | -0.50 | -2.42% | 20.15 | 20.55 | 40098 | 8165.77 | 2.06% | 0.00 |
| 2025-09-08 | 19.75 | 20.70 | 0.96 | 4.86% | 19.65 | 21.53 | 75528 | 15548.49 | 3.87% | 0.00 |
| 2025-09-05 | 19.20 | 19.74 | 0.36 | 1.86% | 19.20 | 19.75 | 22404 | 4399.32 | 1.15% | 0.00 |
| 2025-09-04 | 19.55 | 19.38 | 0.02 | 0.10% | 19.11 | 19.69 | 26340 | 5132.52 | 1.35% | 0.00 |
| 2025-09-03 | 19.92 | 19.36 | -0.49 | -2.47% | 19.35 | 19.96 | 25992 | 5089.39 | 1.33% | 0.00 |
| 2025-09-02 | 20.23 | 19.85 | -0.38 | -1.88% | 19.61 | 20.32 | 41731 | 8317.64 | 2.14% | 0.00 |
| 2025-09-01 | 20.17 | 20.23 | 0.06 | 0.30% | 20.05 | 20.34 | 32127 | 6494.83 | 1.65% | 0.00 |
| 2025-08-29 | 20.53 | 20.17 | -0.62 | -2.98% | 20.10 | 20.69 | 57740 | 11755.06 | 2.96% | 0.00 |
| 2025-08-28 | 20.95 | 20.79 | -0.27 | -1.28% | 20.07 | 21.28 | 76331 | 15834.62 | 3.91% | 0.00 |
| 2025-08-27 | 20.87 | 21.06 | 0.28 | 1.35% | 20.72 | 21.90 | 122198 | 26137.80 | 6.26% | 0.00 |
| 2025-08-26 | 20.66 | 20.78 | 0.02 | 0.10% | 20.63 | 21.09 | 53185 | 11119.21 | 2.73% | 0.00 |
| 2025-08-25 | 20.79 | 20.76 | 0.06 | 0.29% | 20.53 | 20.85 | 45468 | 9411.01 | 2.33% | 0.00 |
| 2025-08-22 | 20.75 | 20.70 | -0.02 | -0.10% | 20.56 | 20.75 | 37315 | 7706.80 | 1.91% | 0.00 |
| 2025-08-21 | 20.71 | 20.72 | 0.01 | 0.05% | 20.59 | 20.87 | 41320 | 8562.24 | 2.12% | 0.00 |
| 2025-08-20 | 20.43 | 20.71 | 0.21 | 1.02% | 20.35 | 20.71 | 35481 | 7290.04 | 1.82% | 0.00 |
| 2025-08-19 | 20.38 | 20.50 | 0.15 | 0.74% | 20.31 | 20.55 | 34546 | 7068.88 | 1.77% | 6.00 |
| 2025-08-18 | 20.33 | 20.35 | 0.10 | 0.49% | 20.23 | 20.56 | 39004 | 7940.41 | 2.00% | 0.00 |
| 2025-08-15 | 19.98 | 20.25 | 0.26 | 1.30% | 19.91 | 20.30 | 22236 | 4485.23 | 1.14% | 0.00 |
| 2025-08-14 | 20.40 | 19.99 | -0.37 | -1.82% | 19.96 | 20.40 | 37119 | 7474.94 | 1.90% | 0.00 |
| 2025-08-13 | 20.48 | 20.36 | -0.14 | -0.68% | 20.27 | 20.56 | 29901 | 6084.54 | 1.53% | 0.00 |
| 2025-08-12 | 20.60 | 20.50 | -0.10 | -0.49% | 20.39 | 20.65 | 21343 | 4376.74 | 1.09% | 0.00 |
| 2025-08-11 | 20.50 | 20.60 | 0.12 | 0.59% | 20.43 | 20.68 | 26216 | 5394.61 | 1.34% | 0.00 |
| 2025-08-08 | 20.53 | 20.48 | -0.16 | -0.78% | 20.45 | 20.64 | 17676 | 3627.09 | 0.91% | 2000.00 |
| 2025-08-07 | 20.70 | 20.64 | 0.07 | 0.34% | 20.38 | 20.70 | 34259 | 7048.70 | 1.76% | 2900.00 |
| 2025-08-06 | 20.38 | 20.57 | 0.18 | 0.88% | 20.33 | 20.70 | 30653 | 6288.26 | 1.57% | 2900.00 |
| 2025-08-05 | 20.27 | 20.39 | 0.16 | 0.79% | 20.21 | 20.40 | 16213 | 3299.48 | 0.83% | 1.00 |
| 2025-08-04 | 19.95 | 20.23 | 0.14 | 0.70% | 19.80 | 20.25 | 17431 | 3507.03 | 0.89% | 0.00 |
| 2025-08-01 | 19.94 | 20.09 | 0.06 | 0.30% | 19.94 | 20.20 | 17579 | 3525.81 | 0.90% | 0.00 |
| 2025-07-31 | 20.37 | 20.03 | -0.26 | -1.28% | 19.98 | 20.39 | 22009 | 4441.94 | 1.13% | 8.00 |
| 2025-07-30 | 20.50 | 20.29 | -0.15 | -0.73% | 20.13 | 20.50 | 24027 | 4878.46 | 1.23% | 0.00 |
| 2025-07-29 | 20.65 | 20.44 | -0.27 | -1.30% | 20.30 | 20.69 | 27673 | 5651.98 | 1.42% | 0.00 |
| 2025-07-28 | 20.74 | 20.71 | 0.00 | 0.00% | 20.60 | 20.78 | 20865 | 4319.23 | 1.07% | 0.00 |
| 2025-07-25 | 20.75 | 20.71 | -0.02 | -0.10% | 20.58 | 20.75 | 21884 | 4521.01 | 1.12% | 0.00 |
| 2025-07-24 | 20.68 | 20.73 | 0.02 | 0.10% | 20.58 | 20.78 | 27249 | 5639.07 | 1.40% | 0.00 |
| 2025-07-23 | 21.16 | 20.71 | -0.41 | -1.94% | 20.59 | 21.16 | 35740 | 7437.86 | 1.83% | 0.00 |
| 2025-07-22 | 21.10 | 21.12 | 0.05 | 0.24% | 20.86 | 21.20 | 32843 | 6901.93 | 1.68% | 0.00 |
| 2025-07-21 | 20.78 | 21.07 | 0.44 | 2.13% | 20.73 | 21.15 | 37791 | 7946.48 | 1.94% | 0.00 |
| 2025-07-18 | 20.72 | 20.63 | -0.11 | -0.53% | 20.46 | 20.78 | 23291 | 4792.50 | 1.19% | 0.00 |
| 2025-07-17 | 20.60 | 20.74 | 0.21 | 1.02% | 20.44 | 20.75 | 24068 | 4955.93 | 1.23% | 0.00 |
| 2025-07-16 | 20.69 | 20.53 | -0.09 | -0.44% | 20.40 | 20.79 | 25035 | 5151.00 | 1.28% | 0.00 |
| 2025-07-15 | 20.91 | 20.62 | -0.39 | -1.86% | 20.44 | 21.03 | 32312 | 6684.22 | 1.66% | 0.00 |
| 2025-07-14 | 20.90 | 21.01 | 0.06 | 0.29% | 20.80 | 21.18 | 34362 | 7219.81 | 1.76% | 1.00 |
| 2025-07-11 | 20.79 | 20.95 | 0.00 | 0.00% | 20.69 | 20.99 | 31648 | 6599.40 | 1.62% | 0.00 |
| 2025-07-10 | 21.16 | 20.95 | -0.24 | -1.13% | 20.80 | 21.30 | 40077 | 8413.46 | 2.05% | 0.00 |
| 2025-07-09 | 21.30 | 21.19 | -0.11 | -0.52% | 21.13 | 21.88 | 43063 | 9225.15 | 2.21% | 0.00 |
| 2025-07-08 | 21.46 | 21.30 | -0.25 | -1.16% | 21.19 | 21.55 | 47984 | 10221.33 | 2.46% | 0.00 |
| 2025-07-07 | 20.93 | 21.55 | 0.83 | 4.01% | 20.80 | 21.60 | 63431 | 13507.41 | 3.25% | 0.00 |
| 2025-07-04 | 20.90 | 20.72 | -0.12 | -0.58% | 20.67 | 20.97 | 20186 | 4201.14 | 1.03% | 0.00 |
| 2025-07-03 | 20.96 | 20.84 | -0.07 | -0.33% | 20.76 | 20.99 | 17612 | 3673.57 | 0.90% | 0.00 |
| 2025-07-02 | 21.01 | 20.91 | -0.10 | -0.48% | 20.76 | 21.15 | 21509 | 4497.40 | 1.10% | 0.00 |
| 2025-07-01 | 21.13 | 21.01 | -0.17 | -0.80% | 20.79 | 21.20 | 36795 | 7724.12 | 1.89% | 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。
