| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-06-27 | 18.99 | 18.96 | 0.03 | 0.16% | 18.95 | 19.34 | 17570 | 3353.94 | 2.99% | 0.00 |
| 2025-06-26 | 19.05 | 18.93 | -0.21 | -1.10% | 18.80 | 19.35 | 18653 | 3554.05 | 3.17% | 0.00 |
| 2025-06-25 | 19.13 | 19.14 | 0.01 | 0.05% | 18.61 | 19.43 | 31965 | 6095.66 | 5.43% | 0.00 |
| 2025-06-24 | 18.90 | 19.13 | 0.34 | 1.81% | 18.80 | 19.28 | 26290 | 5019.42 | 4.47% | 0.00 |
| 2025-06-23 | 18.36 | 18.79 | 0.97 | 5.44% | 17.66 | 18.99 | 36258 | 6676.08 | 6.16% | 0.00 |
| 2025-06-20 | 18.10 | 17.82 | -0.20 | -1.11% | 17.68 | 18.38 | 19445 | 3500.70 | 3.30% | 0.00 |
| 2025-06-19 | 18.44 | 18.02 | -0.42 | -2.28% | 17.88 | 18.57 | 25752 | 4665.80 | 4.38% | 0.00 |
| 2025-06-18 | 18.87 | 18.44 | -0.50 | -2.64% | 18.30 | 19.06 | 24294 | 4506.47 | 4.13% | 0.00 |
| 2025-06-17 | 19.14 | 18.94 | -0.20 | -1.04% | 18.90 | 19.37 | 23283 | 4439.86 | 3.96% | 0.00 |
| 2025-06-16 | 18.67 | 19.14 | 0.40 | 2.13% | 18.50 | 19.24 | 30732 | 5850.26 | 5.22% | 0.00 |
| 2025-06-13 | 19.70 | 18.74 | -1.06 | -5.35% | 18.68 | 19.70 | 41827 | 7904.67 | 7.11% | 0.00 |
| 2025-06-12 | 19.50 | 19.80 | 0.24 | 1.23% | 19.30 | 20.25 | 52790 | 10435.63 | 8.97% | 0.00 |
| 2025-06-11 | 19.62 | 19.56 | -0.05 | -0.25% | 19.50 | 20.00 | 40840 | 8042.83 | 6.94% | 0.00 |
| 2025-06-10 | 19.45 | 19.61 | 0.16 | 0.82% | 19.30 | 20.43 | 68063 | 13485.23 | 11.57% | 0.00 |
| 2025-06-09 | 18.70 | 19.45 | 0.87 | 4.68% | 18.70 | 19.60 | 44088 | 8525.56 | 7.49% | 0.00 |
| 2025-06-06 | 18.77 | 18.58 | -0.11 | -0.59% | 18.18 | 18.77 | 28053 | 5177.15 | 4.77% | 0.00 |
| 2025-06-05 | 19.15 | 18.69 | -0.46 | -2.40% | 18.59 | 19.48 | 41548 | 7838.00 | 7.06% | 0.00 |
| 2025-06-04 | 18.40 | 19.15 | 0.86 | 4.70% | 18.23 | 19.44 | 64508 | 12218.82 | 10.96% | 0.00 |
| 2025-06-03 | 17.56 | 18.29 | 0.50 | 2.81% | 17.51 | 18.53 | 48762 | 8880.83 | 8.29% | 0.00 |
| 2025-05-30 | 18.17 | 17.79 | -0.60 | -3.26% | 17.70 | 18.39 | 55957 | 10037.13 | 9.51% | 0.00 |
| 2025-05-29 | 18.88 | 18.39 | -0.55 | -2.90% | 18.35 | 19.43 | 72502 | 13507.77 | 12.32% | 0.00 |
| 2025-05-28 | 19.85 | 18.94 | -0.62 | -3.17% | 18.63 | 20.20 | 72257 | 13792.92 | 12.28% | 0.00 |
| 2025-05-27 | 18.84 | 19.56 | 0.43 | 2.25% | 18.50 | 20.23 | 82665 | 16036.30 | 14.05% | 0.00 |
| 2025-05-26 | 19.50 | 19.13 | -0.81 | -4.06% | 18.50 | 19.50 | 80151 | 15088.63 | 13.62% | 0.00 |
| 2025-05-23 | 20.92 | 19.94 | -2.06 | -9.36% | 19.18 | 21.29 | 127033 | 25253.38 | 21.59% | 0.00 |
| 2025-05-22 | 20.03 | 22.00 | 0.76 | 3.58% | 19.87 | 24.00 | 144198 | 32027.20 | 24.50% | 75.00 |
| 2025-05-21 | 19.49 | 21.24 | 1.94 | 10.05% | 19.22 | 23.10 | 135564 | 28727.27 | 23.04% | 0.00 |
| 2025-05-20 | 18.38 | 19.30 | 0.74 | 3.99% | 18.29 | 20.11 | 85740 | 16451.11 | 14.57% | 0.00 |
| 2025-05-19 | 17.59 | 18.56 | 0.82 | 4.62% | 17.20 | 18.66 | 59926 | 10818.17 | 10.18% | 0.00 |
| 2025-05-16 | 18.04 | 17.74 | -0.51 | -2.79% | 17.49 | 18.10 | 48140 | 8531.27 | 8.18% | 0.00 |
| 2025-05-15 | 17.06 | 18.25 | 1.09 | 6.35% | 17.06 | 19.43 | 78344 | 14331.30 | 13.31% | 0.00 |
| 2025-05-14 | 17.47 | 17.16 | -0.22 | -1.27% | 17.03 | 17.49 | 16875 | 2913.19 | 2.87% | 0.00 |
| 2025-05-13 | 17.30 | 17.38 | 0.14 | 0.81% | 17.11 | 17.73 | 20000 | 3484.66 | 3.40% | 0.00 |
| 2025-05-12 | 17.30 | 17.24 | 0.00 | 0.00% | 17.07 | 17.49 | 15478 | 2669.12 | 2.63% | 0.00 |
| 2025-05-09 | 17.52 | 17.24 | -0.29 | -1.65% | 17.21 | 17.65 | 17602 | 3057.74 | 2.99% | 0.00 |
| 2025-05-08 | 17.60 | 17.53 | 0.10 | 0.57% | 17.18 | 17.75 | 20686 | 3623.11 | 3.52% | 0.00 |
| 2025-05-07 | 17.26 | 17.43 | 0.31 | 1.81% | 17.15 | 17.76 | 31524 | 5494.47 | 5.36% | 0.00 |
| 2025-05-06 | 16.92 | 17.12 | 0.37 | 2.21% | 16.77 | 17.14 | 19352 | 3275.77 | 3.29% | 0.00 |
| 2025-04-30 | 16.70 | 16.75 | -0.08 | -0.48% | 16.69 | 17.15 | 18273 | 3090.30 | 3.11% | 0.00 |
| 2025-04-29 | 16.17 | 16.83 | 0.51 | 3.13% | 15.86 | 16.91 | 26397 | 4399.89 | 4.49% | 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。
