| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 18.08 | 18.26 | 0.26 | 1.44% | 18.03 | 18.38 | 17740 | 3229.32 | 0.91% | 0.00 |
| 2025-11-21 | 18.80 | 18.00 | -0.86 | -4.56% | 18.00 | 18.91 | 32062 | 5859.05 | 1.64% | 0.00 |
| 2025-11-20 | 19.23 | 18.86 | -0.19 | -1.00% | 18.82 | 19.23 | 17591 | 3339.23 | 0.90% | 0.00 |
| 2025-11-19 | 19.45 | 19.05 | -0.49 | -2.51% | 18.91 | 19.60 | 33194 | 6365.14 | 1.70% | 0.00 |
| 2025-11-18 | 19.79 | 19.54 | -0.37 | -1.86% | 19.50 | 19.98 | 29914 | 5876.87 | 1.53% | 0.00 |
| 2025-11-17 | 19.65 | 19.91 | 0.23 | 1.17% | 19.42 | 20.37 | 49000 | 9738.61 | 2.51% | 0.00 |
| 2025-11-14 | 19.71 | 19.68 | -0.22 | -1.11% | 19.65 | 19.93 | 37214 | 7354.85 | 1.91% | 0.00 |
| 2025-11-13 | 19.80 | 19.90 | 0.07 | 0.35% | 19.56 | 19.96 | 48124 | 9543.88 | 2.47% | 0.00 |
| 2025-11-12 | 20.41 | 19.83 | -0.63 | -3.08% | 19.70 | 20.55 | 85236 | 17055.30 | 4.37% | 0.00 |
| 2025-11-11 | 19.56 | 20.46 | 1.24 | 6.45% | 19.56 | 21.85 | 139291 | 29061.31 | 7.14% | 22.82 |
| 2025-11-10 | 19.23 | 19.22 | -0.01 | -0.05% | 18.99 | 19.27 | 22649 | 4332.48 | 1.16% | 0.00 |
| 2025-11-07 | 19.11 | 19.23 | 0.02 | 0.10% | 19.10 | 19.68 | 26996 | 5215.82 | 1.38% | 0.00 |
| 2025-11-06 | 19.47 | 19.21 | -0.13 | -0.67% | 19.19 | 19.59 | 39006 | 7550.61 | 2.00% | 0.00 |
| 2025-11-05 | 18.60 | 19.34 | 0.59 | 3.15% | 18.59 | 19.40 | 53434 | 10224.39 | 2.74% | 0.00 |
| 2025-11-04 | 18.49 | 18.75 | 0.22 | 1.19% | 18.45 | 18.85 | 29074 | 5443.30 | 1.49% | 0.00 |
| 2025-11-03 | 18.38 | 18.53 | 0.15 | 0.82% | 18.37 | 18.59 | 18309 | 3383.87 | 0.94% | 0.00 |
| 2025-10-31 | 18.17 | 18.38 | 0.23 | 1.27% | 18.17 | 18.55 | 22561 | 4140.26 | 1.16% | 0.00 |
| 2025-10-30 | 18.55 | 18.15 | -0.42 | -2.26% | 18.10 | 18.57 | 33009 | 6039.16 | 1.69% | 0.00 |
| 2025-10-29 | 18.72 | 18.57 | -0.08 | -0.43% | 18.50 | 18.80 | 28054 | 5228.24 | 1.44% | 0.00 |
| 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 |
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。
