| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-09-26 | 27.85 | 27.97 | 0.07 | 0.25% | 27.53 | 28.89 | 25392 | 7152.33 | 2.52% | 0.00 |
| 2025-09-25 | 28.82 | 27.90 | -0.58 | -2.04% | 27.79 | 28.97 | 20631 | 5812.83 | 2.05% | 0.00 |
| 2025-09-24 | 27.72 | 28.48 | 0.83 | 3.00% | 27.00 | 28.57 | 26569 | 7460.05 | 2.64% | 4.00 |
| 2025-09-23 | 28.88 | 27.65 | -1.23 | -4.26% | 27.42 | 28.88 | 31472 | 8763.48 | 3.12% | 1000.00 |
| 2025-09-22 | 28.84 | 28.88 | 0.13 | 0.45% | 28.03 | 29.50 | 18528 | 5306.33 | 1.84% | 0.00 |
| 2025-09-19 | 28.41 | 28.75 | 0.20 | 0.70% | 28.00 | 28.94 | 32318 | 9205.61 | 3.21% | 0.00 |
| 2025-09-18 | 29.49 | 28.55 | -0.95 | -3.22% | 28.18 | 30.16 | 46657 | 13663.73 | 4.63% | 0.00 |
| 2025-09-17 | 29.80 | 29.50 | -0.14 | -0.47% | 29.21 | 30.55 | 41605 | 12431.28 | 4.13% | 0.00 |
| 2025-09-16 | 29.87 | 29.64 | -0.37 | -1.23% | 29.16 | 30.28 | 40536 | 11999.77 | 4.02% | 0.00 |
| 2025-09-15 | 29.58 | 30.01 | 0.51 | 1.73% | 28.74 | 30.12 | 47160 | 13885.17 | 4.68% | 0.00 |
| 2025-09-12 | 30.85 | 29.50 | -0.80 | -2.64% | 29.18 | 30.85 | 46673 | 13758.17 | 4.63% | 0.00 |
| 2025-09-11 | 29.70 | 30.30 | 0.30 | 1.00% | 28.74 | 30.99 | 44119 | 13176.71 | 4.38% | 0.00 |
| 2025-09-10 | 31.00 | 30.00 | -1.00 | -3.23% | 29.81 | 31.25 | 69721 | 21085.18 | 6.92% | 2.00 |
| 2025-09-09 | 33.62 | 31.00 | -2.10 | -6.34% | 30.59 | 33.62 | 69087 | 22089.08 | 6.85% | 0.00 |
| 2025-09-08 | 33.50 | 33.10 | -0.57 | -1.69% | 32.83 | 34.00 | 60751 | 20159.91 | 6.03% | 0.00 |
| 2025-09-05 | 33.24 | 33.67 | 0.63 | 1.91% | 32.20 | 34.50 | 73582 | 24333.98 | 7.30% | 0.00 |
| 2025-09-04 | 33.00 | 33.04 | 0.95 | 2.96% | 31.80 | 34.00 | 92587 | 30541.93 | 9.19% | 33.00 |
| 2025-09-03 | 34.53 | 32.09 | -3.07 | -8.73% | 31.70 | 36.00 | 141251 | 47533.59 | 14.01% | 2.00 |
| 2025-09-02 | 34.31 | 35.16 | 2.35 | 7.16% | 33.00 | 36.37 | 127358 | 43685.75 | 12.63% | 0.00 |
| 2025-09-01 | 31.86 | 32.81 | 0.96 | 3.01% | 31.06 | 34.44 | 179301 | 59133.28 | 17.79% | 0.00 |
| 2025-08-29 | 28.51 | 31.85 | 5.31 | 20.01% | 28.51 | 31.85 | 138854 | 43396.71 | 13.78% | 2.00 |
| 2025-08-28 | 25.00 | 26.54 | 1.51 | 6.03% | 25.00 | 27.28 | 123279 | 32144.81 | 12.23% | 1.00 |
| 2025-08-27 | 25.50 | 25.03 | 0.51 | 2.08% | 23.00 | 26.88 | 195125 | 49825.28 | 33.16% | 35.00 |
| 2025-08-26 | 21.03 | 24.52 | 4.09 | 20.02% | 20.98 | 24.52 | 139776 | 32348.61 | 23.75% | 0.00 |
| 2025-08-25 | 20.48 | 20.43 | -0.07 | -0.34% | 20.25 | 20.69 | 24528 | 5025.18 | 4.17% | 0.00 |
| 2025-08-22 | 20.78 | 20.50 | -0.19 | -0.92% | 20.34 | 20.90 | 29893 | 6140.07 | 5.08% | 0.00 |
| 2025-08-21 | 20.59 | 20.69 | 0.19 | 0.93% | 20.55 | 21.00 | 34078 | 7086.44 | 5.79% | 1000.00 |
| 2025-08-20 | 20.55 | 20.50 | -0.10 | -0.49% | 20.31 | 20.72 | 18631 | 3810.19 | 3.17% | 0.00 |
| 2025-08-19 | 20.31 | 20.60 | 0.28 | 1.38% | 20.12 | 20.66 | 30371 | 6227.35 | 5.16% | 4.00 |
| 2025-08-18 | 20.11 | 20.32 | 0.34 | 1.70% | 19.88 | 20.43 | 27791 | 5625.46 | 4.72% | 0.00 |
| 2025-08-15 | 19.89 | 19.98 | -0.05 | -0.25% | 19.89 | 20.22 | 23834 | 4774.11 | 4.05% | 0.00 |
| 2025-08-14 | 20.60 | 20.03 | -0.46 | -2.24% | 20.01 | 20.66 | 28664 | 5801.23 | 4.87% | 0.00 |
| 2025-08-13 | 20.68 | 20.49 | -0.14 | -0.68% | 20.43 | 20.76 | 25465 | 5234.08 | 4.33% | 0.00 |
| 2025-08-12 | 20.87 | 20.63 | -0.26 | -1.24% | 20.50 | 21.00 | 27512 | 5684.04 | 4.68% | 0.00 |
| 2025-08-11 | 20.98 | 20.89 | 0.09 | 0.43% | 20.60 | 20.99 | 27046 | 5625.59 | 4.60% | 3.00 |
| 2025-08-08 | 20.55 | 20.80 | 0.21 | 1.02% | 20.20 | 20.98 | 40947 | 8439.97 | 6.96% | 0.00 |
| 2025-08-07 | 20.91 | 20.59 | -0.22 | -1.06% | 20.53 | 21.10 | 41417 | 8599.77 | 7.04% | 0.00 |
| 2025-08-06 | 21.31 | 20.81 | -0.24 | -1.14% | 20.78 | 21.55 | 39366 | 8260.27 | 6.69% | 0.00 |
| 2025-08-05 | 20.89 | 21.05 | 0.10 | 0.48% | 20.59 | 21.30 | 52102 | 10974.19 | 8.85% | 0.00 |
| 2025-08-04 | 20.44 | 20.95 | 0.13 | 0.62% | 20.44 | 21.80 | 56147 | 11756.35 | 9.54% | 2.00 |
| 2025-08-01 | 21.29 | 20.82 | 0.33 | 1.61% | 20.69 | 21.65 | 60621 | 12777.33 | 10.30% | 500.00 |
| 2025-07-31 | 20.77 | 20.49 | -0.31 | -1.49% | 20.40 | 20.95 | 53693 | 11086.64 | 9.12% | 0.00 |
| 2025-07-30 | 21.11 | 20.80 | -0.52 | -2.44% | 20.55 | 21.38 | 74349 | 15539.07 | 12.63% | 0.00 |
| 2025-07-29 | 22.50 | 21.32 | -1.23 | -5.45% | 20.95 | 22.88 | 104823 | 22509.19 | 17.81% | 0.00 |
| 2025-07-28 | 22.30 | 22.55 | 0.43 | 1.94% | 22.05 | 23.49 | 124884 | 28206.87 | 21.22% | 0.10 |
| 2025-07-25 | 22.74 | 22.12 | -1.08 | -4.66% | 22.04 | 23.81 | 140816 | 32084.24 | 23.93% | 46.00 |
| 2025-07-24 | 25.47 | 23.20 | 0.35 | 1.53% | 22.17 | 25.50 | 209368 | 48741.04 | 35.58% | 5.00 |
| 2025-07-23 | 19.01 | 22.85 | 3.81 | 20.01% | 19.00 | 22.85 | 154465 | 32690.38 | 26.25% | 17.00 |
| 2025-07-22 | 19.30 | 19.04 | -0.25 | -1.30% | 18.88 | 19.55 | 22360 | 4276.47 | 3.80% | 0.00 |
| 2025-07-21 | 19.00 | 19.29 | 0.35 | 1.85% | 18.71 | 19.63 | 29682 | 5729.75 | 5.04% | 2000.00 |
| 2025-07-18 | 18.73 | 18.94 | 0.29 | 1.55% | 18.49 | 18.94 | 18292 | 3423.76 | 3.11% | 0.00 |
| 2025-07-17 | 18.85 | 18.65 | -0.13 | -0.69% | 18.60 | 18.96 | 17152 | 3221.48 | 2.91% | 0.00 |
| 2025-07-16 | 18.69 | 18.78 | 0.09 | 0.48% | 18.65 | 18.92 | 15309 | 2878.44 | 2.60% | 0.00 |
| 2025-07-15 | 19.17 | 18.69 | -0.48 | -2.50% | 18.32 | 19.17 | 22949 | 4266.88 | 3.90% | 0.00 |
| 2025-07-14 | 18.91 | 19.17 | 0.27 | 1.43% | 18.79 | 19.19 | 24453 | 4664.86 | 4.16% | 0.00 |
| 2025-07-11 | 18.92 | 18.90 | 0.02 | 0.11% | 18.58 | 19.05 | 19340 | 3637.72 | 3.29% | 0.00 |
| 2025-07-10 | 19.16 | 18.88 | -0.30 | -1.56% | 18.80 | 19.24 | 13913 | 2631.08 | 2.36% | 0.00 |
| 2025-07-09 | 19.48 | 19.18 | -0.30 | -1.54% | 19.03 | 19.68 | 19391 | 3730.97 | 3.30% | 0.00 |
| 2025-07-08 | 19.33 | 19.48 | 0.21 | 1.09% | 19.15 | 19.78 | 22903 | 4451.53 | 3.89% | 0.00 |
| 2025-07-07 | 18.48 | 19.27 | 0.82 | 4.44% | 18.45 | 19.55 | 30183 | 5758.13 | 5.13% | 0.00 |
| 2025-07-04 | 19.28 | 18.73 | -0.49 | -2.55% | 18.71 | 19.35 | 24318 | 4618.06 | 4.13% | 0.00 |
| 2025-07-03 | 19.33 | 19.22 | -0.12 | -0.62% | 19.10 | 19.58 | 21684 | 4189.48 | 3.68% | 0.00 |
| 2025-07-02 | 19.50 | 19.34 | -0.04 | -0.21% | 19.10 | 19.51 | 22492 | 4338.28 | 3.82% | 0.00 |
| 2025-07-01 | 19.51 | 19.38 | -0.12 | -0.62% | 19.11 | 19.63 | 18048 | 3503.62 | 3.07% | 0.00 |
| 2025-06-30 | 19.01 | 19.50 | 0.54 | 2.85% | 18.91 | 19.62 | 21112 | 4075.75 | 3.59% | 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。
