| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 37.85 | 37.13 | -0.51 | -1.35% | 36.70 | 37.85 | 16620 | 6161.07 | 1.65% | 0.00 |
| 2026-02-03 | 37.16 | 37.64 | 0.57 | 1.54% | 36.50 | 37.68 | 23219 | 8629.16 | 2.30% | 0.00 |
| 2026-02-02 | 37.93 | 37.07 | -0.86 | -2.27% | 36.97 | 38.50 | 20412 | 7612.09 | 2.03% | 0.00 |
| 2026-01-30 | 37.57 | 37.93 | 0.15 | 0.40% | 37.57 | 38.52 | 18011 | 6845.38 | 1.79% | 0.00 |
| 2026-01-29 | 39.00 | 37.78 | -1.49 | -3.79% | 37.50 | 39.00 | 36097 | 13772.21 | 3.58% | 0.00 |
| 2026-01-28 | 41.55 | 39.27 | -2.20 | -5.31% | 39.09 | 41.78 | 43016 | 17236.34 | 4.27% | 0.00 |
| 2026-01-27 | 38.80 | 41.47 | 2.67 | 6.88% | 38.50 | 42.49 | 73935 | 30313.71 | 7.33% | 0.00 |
| 2026-01-26 | 40.48 | 38.80 | -1.26 | -3.15% | 37.95 | 40.48 | 37602 | 14572.64 | 3.73% | 0.00 |
| 2026-01-23 | 37.21 | 40.06 | 2.86 | 7.69% | 37.00 | 40.79 | 61876 | 24234.54 | 6.14% | 0.00 |
| 2026-01-22 | 37.70 | 37.20 | -0.49 | -1.30% | 37.00 | 38.35 | 19013 | 7109.54 | 1.89% | 0.00 |
| 2026-01-21 | 38.55 | 37.69 | -0.82 | -2.13% | 37.43 | 38.80 | 24546 | 9278.18 | 2.44% | 0.00 |
| 2026-01-20 | 38.72 | 38.51 | -0.21 | -0.54% | 38.10 | 39.88 | 25691 | 9938.19 | 2.55% | 0.00 |
| 2026-01-19 | 39.00 | 38.72 | -0.65 | -1.65% | 38.60 | 40.20 | 36875 | 14470.50 | 3.66% | 0.00 |
| 2026-01-16 | 37.99 | 39.37 | 1.31 | 3.44% | 37.99 | 40.90 | 58833 | 23331.28 | 5.84% | 0.00 |
| 2026-01-15 | 38.62 | 38.06 | -0.86 | -2.21% | 37.31 | 38.85 | 38628 | 14646.65 | 3.83% | 0.00 |
| 2026-01-14 | 41.41 | 38.92 | -2.21 | -5.37% | 38.84 | 41.73 | 68288 | 27159.15 | 6.77% | 0.00 |
| 2026-01-13 | 45.08 | 41.13 | -2.57 | -5.88% | 40.82 | 46.00 | 59614 | 25132.21 | 5.91% | 0.00 |
| 2026-01-12 | 40.08 | 43.70 | 3.81 | 9.55% | 40.08 | 44.49 | 80828 | 34794.75 | 8.02% | 0.00 |
| 2026-01-09 | 38.84 | 39.89 | 0.66 | 1.68% | 38.61 | 40.43 | 57585 | 22800.99 | 5.71% | 0.00 |
| 2026-01-08 | 38.92 | 39.23 | 0.16 | 0.41% | 38.28 | 41.29 | 73848 | 29318.34 | 7.33% | 0.00 |
| 2026-01-07 | 40.10 | 39.07 | -2.04 | -4.96% | 38.29 | 40.92 | 81830 | 32233.49 | 8.12% | 0.00 |
| 2026-01-06 | 45.56 | 41.11 | -4.02 | -8.91% | 40.01 | 46.66 | 141187 | 60612.14 | 14.01% | 0.00 |
| 2026-01-05 | 49.81 | 45.13 | 3.62 | 8.72% | 41.90 | 49.81 | 163547 | 76737.78 | 16.22% | 5.00 |
| 2025-12-24 | 38.99 | 41.51 | 3.19 | 8.32% | 38.61 | 43.45 | 79259 | 32514.53 | 7.86% | 0.00 |
| 2025-12-23 | 38.47 | 38.32 | 0.23 | 0.60% | 37.88 | 38.60 | 21922 | 8374.52 | 2.17% | 0.00 |
| 2025-12-22 | 40.26 | 38.09 | -2.25 | -5.58% | 38.01 | 40.34 | 39448 | 15157.46 | 3.91% | 0.00 |
| 2025-12-19 | 39.81 | 40.34 | 0.74 | 1.87% | 39.18 | 40.50 | 37101 | 14800.04 | 3.68% | 0.00 |
| 2025-12-18 | 38.80 | 39.60 | 0.30 | 0.76% | 38.38 | 39.98 | 49349 | 19278.16 | 4.90% | 0.00 |
| 2025-12-17 | 39.39 | 39.30 | 0.03 | 0.08% | 38.38 | 39.99 | 39907 | 15618.99 | 3.96% | 800.00 |
| 2025-12-16 | 38.22 | 39.27 | 0.85 | 2.21% | 37.83 | 40.88 | 74956 | 29572.82 | 7.44% | 0.00 |
| 2025-12-15 | 36.22 | 38.42 | 2.22 | 6.13% | 36.16 | 39.98 | 67535 | 26356.46 | 6.70% | 11.00 |
| 2025-12-12 | 38.00 | 36.20 | -2.15 | -5.61% | 35.80 | 38.31 | 45971 | 16761.77 | 4.56% | 0.00 |
| 2025-12-11 | 35.50 | 38.35 | 2.83 | 7.97% | 35.50 | 39.88 | 72913 | 28024.08 | 7.23% | 10.00 |
| 2025-12-10 | 36.66 | 35.52 | -0.48 | -1.33% | 34.58 | 37.00 | 38866 | 13678.77 | 3.86% | 0.00 |
| 2025-12-09 | 36.98 | 36.00 | -1.08 | -2.91% | 35.58 | 37.13 | 64581 | 23392.70 | 6.41% | 0.00 |
| 2025-12-08 | 38.50 | 37.08 | -1.43 | -3.71% | 36.20 | 38.80 | 56030 | 20860.75 | 5.56% | 1.00 |
| 2025-12-05 | 37.50 | 38.51 | 0.99 | 2.64% | 37.12 | 38.97 | 27291 | 10449.00 | 2.71% | 0.00 |
| 2025-12-04 | 38.00 | 37.52 | -0.67 | -1.75% | 37.09 | 38.20 | 21931 | 8244.17 | 2.18% | 0.00 |
| 2025-12-03 | 39.39 | 38.19 | -1.26 | -3.19% | 36.66 | 39.84 | 53038 | 20328.63 | 5.26% | 0.00 |
| 2025-12-02 | 39.22 | 39.45 | 0.31 | 0.79% | 38.70 | 39.85 | 25156 | 9904.60 | 2.50% | 1000.00 |
| 2025-12-01 | 40.17 | 39.14 | -1.14 | -2.83% | 38.45 | 40.28 | 37230 | 14534.72 | 3.69% | 1000.00 |
| 2025-11-28 | 38.50 | 40.28 | 2.44 | 6.45% | 37.56 | 40.35 | 67079 | 26589.04 | 6.65% | 0.00 |
| 2025-11-27 | 38.46 | 37.84 | 0.00 | 0.00% | 37.37 | 38.46 | 19565 | 7415.21 | 1.94% | 1000.00 |
| 2025-11-26 | 38.60 | 37.84 | -1.11 | -2.85% | 37.18 | 38.60 | 36004 | 13584.85 | 3.57% | 0.00 |
| 2025-11-25 | 36.52 | 38.95 | 2.43 | 6.65% | 36.15 | 39.18 | 47604 | 18298.24 | 4.72% | 0.00 |
| 2025-11-24 | 38.01 | 36.52 | -2.06 | -5.34% | 35.80 | 38.57 | 29930 | 11103.16 | 2.97% | 0.00 |
| 2025-11-21 | 37.90 | 38.58 | 0.29 | 0.76% | 37.40 | 39.00 | 41639 | 15933.62 | 4.13% | 0.00 |
| 2025-11-20 | 38.00 | 38.29 | 0.56 | 1.48% | 37.03 | 38.65 | 27308 | 10338.93 | 2.71% | 0.00 |
| 2025-11-19 | 38.07 | 37.73 | -0.86 | -2.23% | 36.50 | 38.50 | 46040 | 17312.34 | 4.57% | 0.00 |
| 2025-11-18 | 39.40 | 38.59 | -0.13 | -0.34% | 37.63 | 41.00 | 44479 | 17325.28 | 4.41% | 0.00 |
| 2025-11-17 | 39.26 | 38.72 | -1.25 | -3.13% | 36.93 | 41.26 | 59910 | 23140.26 | 5.94% | 0.00 |
| 2025-11-14 | 39.33 | 39.97 | 0.25 | 0.63% | 38.27 | 40.20 | 56057 | 22145.78 | 5.56% | 10.00 |
| 2025-11-13 | 39.51 | 39.72 | -0.07 | -0.18% | 38.11 | 39.78 | 68713 | 26736.29 | 6.82% | 0.00 |
| 2025-11-12 | 37.05 | 39.79 | 2.54 | 6.82% | 37.05 | 40.00 | 110792 | 42927.29 | 10.99% | 0.00 |
| 2025-11-11 | 36.95 | 37.25 | 0.46 | 1.25% | 35.80 | 38.10 | 47597 | 17696.20 | 4.72% | 0.00 |
| 2025-11-10 | 35.30 | 36.79 | 1.94 | 5.57% | 34.81 | 37.23 | 34501 | 12449.54 | 3.42% | 0.00 |
| 2025-11-07 | 36.60 | 34.85 | -1.83 | -4.99% | 34.67 | 36.60 | 36429 | 12884.74 | 3.61% | 0.00 |
| 2025-11-06 | 37.97 | 36.68 | -1.32 | -3.47% | 36.11 | 37.97 | 32641 | 12076.17 | 3.24% | 0.00 |
| 2025-11-05 | 36.16 | 38.00 | 2.15 | 6.00% | 35.22 | 38.34 | 52588 | 19728.71 | 5.22% | 500.00 |
| 2025-11-04 | 35.65 | 35.85 | 0.00 | 0.00% | 34.90 | 36.60 | 40135 | 14382.98 | 3.98% | 0.00 |
| 2025-11-03 | 35.65 | 35.85 | 0.19 | 0.53% | 34.96 | 36.10 | 30409 | 10812.86 | 3.02% | 4.00 |
| 2025-10-31 | 37.65 | 35.66 | -1.88 | -5.01% | 35.41 | 37.73 | 50343 | 18256.38 | 4.99% | 0.00 |
| 2025-10-30 | 38.00 | 37.54 | -0.53 | -1.39% | 37.52 | 38.47 | 34889 | 13217.03 | 3.46% | 0.00 |
| 2025-10-29 | 37.80 | 38.07 | -0.35 | -0.91% | 37.32 | 38.75 | 54558 | 20695.60 | 5.41% | 0.00 |
| 2025-10-28 | 37.79 | 38.42 | -0.38 | -0.98% | 37.53 | 39.82 | 73490 | 28089.38 | 7.29% | 2.00 |
| 2025-10-27 | 34.26 | 38.80 | 4.55 | 13.28% | 33.00 | 38.85 | 141770 | 52332.22 | 14.06% | 10.00 |
| 2025-10-24 | 32.73 | 34.25 | 2.24 | 7.00% | 32.60 | 38.41 | 137436 | 49173.05 | 13.63% | 0.00 |
| 2025-10-23 | 30.65 | 32.01 | 1.37 | 4.47% | 30.65 | 32.07 | 43001 | 13529.76 | 4.27% | 0.00 |
| 2025-10-22 | 30.55 | 30.64 | 0.02 | 0.07% | 30.22 | 31.40 | 35679 | 10938.32 | 3.54% | 0.00 |
| 2025-10-21 | 29.72 | 30.62 | 1.43 | 4.90% | 28.60 | 30.66 | 45690 | 13688.25 | 4.53% | 1500.00 |
| 2025-10-20 | 27.66 | 29.19 | 1.71 | 6.22% | 27.50 | 29.25 | 38235 | 10969.05 | 3.79% | 0.00 |
| 2025-10-17 | 28.60 | 27.48 | -1.10 | -3.85% | 27.36 | 28.98 | 32900 | 9215.69 | 3.26% | 0.00 |
| 2025-10-16 | 28.81 | 28.58 | -0.63 | -2.16% | 28.47 | 29.40 | 42750 | 12332.32 | 4.24% | 0.00 |
| 2025-10-15 | 28.67 | 29.21 | 0.93 | 3.29% | 28.16 | 29.80 | 76205 | 22207.75 | 7.56% | 3.00 |
| 2025-10-14 | 31.49 | 28.28 | -3.55 | -11.15% | 28.20 | 31.49 | 96732 | 28783.51 | 9.60% | 0.00 |
| 2025-10-13 | 33.00 | 31.83 | -5.93 | -15.70% | 30.72 | 33.36 | 113407 | 36293.40 | 11.25% | 0.00 |
| 2025-10-10 | 36.18 | 37.76 | 2.78 | 7.95% | 33.53 | 37.81 | 119848 | 43772.59 | 11.89% | 0.00 |
| 2025-10-09 | 29.54 | 34.98 | 5.83 | 20.00% | 29.54 | 34.98 | 38834 | 13031.31 | 3.85% | 0.00 |
| 2025-09-30 | 29.22 | 29.15 | 0.55 | 1.92% | 28.10 | 29.50 | 34193 | 9838.94 | 3.39% | 0.00 |
| 2025-09-29 | 28.23 | 28.60 | 0.63 | 2.25% | 27.58 | 29.10 | 26914 | 7656.90 | 2.67% | 0.00 |
嘉亨家化(300955)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。
