| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-22 | 16.48 | 16.66 | 0.18 | 1.09% | 16.40 | 16.89 | 22469 | 3742.06 | 3.82% | 0.00 |
| 2025-04-21 | 16.27 | 16.48 | 0.21 | 1.29% | 16.12 | 16.64 | 19915 | 3274.77 | 3.38% | 0.00 |
| 2025-04-18 | 16.60 | 16.27 | -0.33 | -1.99% | 16.01 | 16.84 | 27335 | 4448.08 | 4.65% | 0.00 |
| 2025-04-17 | 16.08 | 16.60 | 0.46 | 2.85% | 16.03 | 16.96 | 40890 | 6773.53 | 6.95% | 0.00 |
| 2025-04-16 | 16.48 | 16.14 | -0.34 | -2.06% | 15.73 | 16.60 | 34848 | 5633.91 | 5.92% | 0.00 |
| 2025-04-15 | 15.93 | 16.48 | 0.58 | 3.65% | 15.82 | 17.56 | 47000 | 7789.84 | 7.99% | 0.00 |
| 2025-04-14 | 15.65 | 15.90 | 0.28 | 1.79% | 15.65 | 16.18 | 15733 | 2504.60 | 2.67% | 0.00 |
| 2025-04-11 | 15.53 | 15.62 | -0.05 | -0.32% | 15.42 | 16.08 | 19054 | 2986.01 | 3.24% | 0.00 |
| 2025-04-10 | 15.16 | 15.67 | 0.89 | 6.02% | 14.78 | 16.28 | 34361 | 5397.95 | 5.84% | 0.00 |
| 2025-04-09 | 14.16 | 14.78 | 0.62 | 4.38% | 12.84 | 15.00 | 29106 | 4070.71 | 4.95% | 0.00 |
| 2025-04-08 | 13.48 | 14.16 | 1.06 | 8.09% | 13.27 | 14.28 | 28977 | 4019.47 | 4.92% | 0.00 |
| 2025-04-07 | 15.21 | 13.10 | -3.00 | -18.63% | 12.88 | 15.50 | 32996 | 4609.24 | 5.61% | 0.00 |
| 2025-04-03 | 15.90 | 16.10 | 0.03 | 0.19% | 15.77 | 16.88 | 29943 | 4875.52 | 5.09% | 0.00 |
| 2025-04-02 | 16.01 | 16.07 | 0.11 | 0.69% | 15.90 | 16.23 | 10965 | 1764.62 | 1.86% | 0.00 |
| 2025-04-01 | 15.62 | 15.96 | 0.47 | 3.03% | 15.58 | 16.29 | 23605 | 3789.67 | 4.01% | 0.00 |
| 2025-03-31 | 15.63 | 15.49 | -0.36 | -2.27% | 15.19 | 15.78 | 17898 | 2759.69 | 3.04% | 0.00 |
| 2025-03-28 | 16.33 | 15.85 | -0.43 | -2.64% | 15.77 | 16.33 | 10266 | 1643.20 | 1.74% | 0.00 |
| 2025-03-27 | 16.30 | 16.28 | 0.15 | 0.93% | 15.86 | 16.68 | 18615 | 3022.98 | 3.16% | 0.00 |
| 2025-03-26 | 15.55 | 16.13 | 0.43 | 2.74% | 15.55 | 16.25 | 16262 | 2622.74 | 2.76% | 0.00 |
| 2025-03-25 | 15.60 | 15.70 | 0.04 | 0.26% | 15.13 | 15.81 | 17043 | 2644.63 | 2.90% | 0.00 |
| 2025-03-24 | 16.53 | 15.66 | -0.79 | -4.80% | 15.30 | 16.59 | 22814 | 3638.17 | 3.88% | 0.00 |
| 2025-03-21 | 16.65 | 16.45 | -0.23 | -1.38% | 16.33 | 16.69 | 20035 | 3293.66 | 3.40% | 0.00 |
| 2025-03-20 | 16.78 | 16.68 | 0.00 | 0.00% | 16.37 | 16.78 | 15107 | 2507.94 | 2.57% | 0.00 |
| 2025-03-19 | 16.73 | 16.68 | -0.20 | -1.18% | 16.45 | 16.88 | 15456 | 2568.69 | 2.63% | 0.00 |
| 2025-03-18 | 16.80 | 16.88 | 0.17 | 1.02% | 16.43 | 16.89 | 21565 | 3589.69 | 3.66% | 0.00 |
| 2025-03-17 | 17.05 | 16.71 | -0.25 | -1.47% | 16.68 | 17.67 | 36523 | 6191.62 | 6.21% | 0.00 |
| 2025-03-14 | 16.31 | 16.96 | 0.67 | 4.11% | 16.08 | 17.09 | 29956 | 4980.92 | 5.09% | 0.00 |
| 2025-03-13 | 16.58 | 16.29 | -0.24 | -1.45% | 16.01 | 16.63 | 16574 | 2688.15 | 2.82% | 0.00 |
| 2025-03-12 | 16.55 | 16.53 | 0.02 | 0.12% | 16.34 | 16.80 | 18558 | 3065.18 | 3.15% | 0.00 |
| 2025-03-11 | 16.21 | 16.51 | -0.09 | -0.54% | 16.03 | 16.57 | 22725 | 3720.30 | 3.86% | 0.00 |
| 2025-03-10 | 16.01 | 16.60 | 0.61 | 3.81% | 15.96 | 16.90 | 37796 | 6216.38 | 6.42% | 0.00 |
| 2025-03-07 | 16.36 | 15.99 | -0.38 | -2.32% | 15.89 | 16.36 | 13029 | 2097.96 | 2.21% | 0.00 |
| 2025-03-06 | 15.98 | 16.37 | 0.37 | 2.31% | 15.92 | 16.44 | 15764 | 2561.30 | 2.68% | 0.00 |
| 2025-03-05 | 16.16 | 16.00 | -0.18 | -1.11% | 15.74 | 16.21 | 15124 | 2405.68 | 2.57% | 0.00 |
| 2025-03-04 | 15.79 | 16.18 | 0.39 | 2.47% | 15.67 | 16.23 | 18036 | 2885.37 | 3.06% | 0.00 |
| 2025-03-03 | 15.40 | 15.79 | 0.34 | 2.20% | 15.20 | 16.14 | 24182 | 3838.65 | 4.11% | 0.00 |
| 2025-02-28 | 15.77 | 15.45 | -0.39 | -2.46% | 15.43 | 15.95 | 15285 | 2393.64 | 2.60% | 0.00 |
| 2025-02-27 | 15.84 | 15.84 | -0.01 | -0.06% | 15.50 | 16.03 | 13258 | 2091.15 | 2.25% | 0.00 |
| 2025-02-26 | 15.93 | 15.85 | 0.05 | 0.32% | 15.77 | 16.06 | 12121 | 1929.01 | 2.06% | 0.00 |
| 2025-02-25 | 15.72 | 15.80 | -0.19 | -1.19% | 15.72 | 16.05 | 9454 | 1504.52 | 1.61% | 9.00 |
| 2025-02-24 | 15.89 | 15.99 | 0.10 | 0.63% | 15.66 | 16.09 | 14218 | 2259.17 | 2.42% | 0.00 |
| 2025-02-21 | 15.91 | 15.89 | -0.14 | -0.87% | 15.63 | 16.06 | 13570 | 2146.99 | 2.31% | 0.00 |
| 2025-02-20 | 15.65 | 16.03 | 0.23 | 1.46% | 15.65 | 16.03 | 12347 | 1963.86 | 2.10% | 0.00 |
| 2025-02-19 | 15.46 | 15.80 | 0.34 | 2.20% | 15.40 | 15.88 | 11888 | 1870.36 | 2.02% | 0.00 |
| 2025-02-18 | 15.98 | 15.46 | -0.56 | -3.50% | 15.40 | 16.02 | 14207 | 2231.23 | 2.41% | 0.00 |
| 2025-02-17 | 15.65 | 16.02 | 0.38 | 2.43% | 15.64 | 16.10 | 16157 | 2569.39 | 2.75% | 0.00 |
| 2025-02-14 | 15.61 | 15.64 | 0.10 | 0.64% | 15.49 | 15.67 | 11100 | 1730.10 | 1.89% | 0.00 |
| 2025-02-13 | 15.98 | 15.54 | -0.35 | -2.20% | 15.50 | 15.98 | 11398 | 1783.06 | 1.94% | 0.00 |
| 2025-02-12 | 16.04 | 15.89 | -0.05 | -0.31% | 15.65 | 16.10 | 12122 | 1916.78 | 2.06% | 0.00 |
| 2025-02-11 | 16.28 | 15.94 | -0.34 | -2.09% | 15.80 | 16.35 | 16789 | 2673.26 | 2.85% | 0.00 |
| 2025-02-10 | 15.60 | 16.28 | 0.68 | 4.36% | 15.60 | 16.28 | 25758 | 4141.92 | 4.38% | 0.00 |
| 2025-02-07 | 15.40 | 15.60 | 0.20 | 1.30% | 15.38 | 15.77 | 19800 | 3086.02 | 3.36% | 0.00 |
| 2025-02-06 | 15.17 | 15.40 | 0.24 | 1.58% | 15.09 | 15.44 | 15575 | 2380.74 | 2.65% | 0.00 |
| 2025-02-05 | 15.07 | 15.16 | 0.37 | 2.50% | 14.65 | 15.23 | 17422 | 2628.77 | 2.96% | 0.00 |
| 2025-01-27 | 14.73 | 14.79 | -0.09 | -0.60% | 14.73 | 15.18 | 17157 | 2564.92 | 2.92% | 0.00 |
| 2025-01-24 | 14.75 | 14.88 | 0.32 | 2.20% | 14.45 | 14.90 | 14482 | 2126.60 | 2.46% | 0.00 |
| 2025-01-23 | 14.90 | 14.56 | -0.05 | -0.34% | 14.50 | 14.99 | 12602 | 1865.62 | 2.14% | 0.00 |
| 2025-01-22 | 14.72 | 14.61 | -0.21 | -1.42% | 14.49 | 14.76 | 13028 | 1901.84 | 2.21% | 0.00 |
| 2025-01-21 | 15.06 | 14.82 | -0.14 | -0.94% | 14.51 | 15.20 | 16447 | 2430.82 | 2.79% | 0.00 |
| 2025-01-20 | 14.66 | 14.96 | 0.30 | 2.05% | 14.48 | 15.05 | 16112 | 2395.99 | 2.74% | 0.00 |
| 2025-01-17 | 14.70 | 14.66 | -0.12 | -0.81% | 14.56 | 14.86 | 10166 | 1493.23 | 1.73% | 0.00 |
| 2025-01-16 | 14.91 | 14.78 | 0.10 | 0.68% | 14.60 | 15.01 | 12732 | 1886.05 | 2.16% | 0.00 |
| 2025-01-15 | 14.90 | 14.68 | 0.00 | 0.00% | 14.57 | 15.09 | 14753 | 2182.03 | 2.51% | 0.00 |
| 2025-01-14 | 14.13 | 14.68 | 0.80 | 5.76% | 14.00 | 14.72 | 16410 | 2372.66 | 2.79% | 0.00 |
| 2025-01-13 | 13.50 | 13.88 | 0.18 | 1.31% | 13.11 | 13.94 | 16099 | 2197.65 | 2.74% | 0.00 |
| 2025-01-10 | 14.50 | 13.70 | -0.74 | -5.12% | 13.61 | 14.58 | 14117 | 1989.30 | 2.40% | 0.00 |
| 2025-01-09 | 14.30 | 14.44 | -0.03 | -0.21% | 14.30 | 14.72 | 14092 | 2045.85 | 2.39% | 0.00 |
| 2025-01-08 | 14.48 | 14.47 | -0.01 | -0.07% | 13.80 | 14.62 | 16152 | 2314.60 | 2.74% | 0.00 |
| 2025-01-07 | 14.05 | 14.48 | 0.43 | 3.06% | 13.95 | 14.48 | 16502 | 2355.67 | 2.80% | 0.00 |
| 2025-01-06 | 14.31 | 14.05 | -0.26 | -1.82% | 13.32 | 14.35 | 22089 | 3077.17 | 3.75% | 0.00 |
| 2025-01-03 | 15.78 | 14.31 | -1.57 | -9.89% | 14.25 | 15.88 | 41519 | 6182.99 | 7.06% | 0.00 |
| 2025-01-02 | 15.61 | 15.88 | 0.08 | 0.51% | 15.55 | 16.44 | 43085 | 6886.65 | 7.32% | 0.00 |
| 2024-12-31 | 15.25 | 15.80 | 0.58 | 3.81% | 15.22 | 17.01 | 44724 | 7162.35 | 7.60% | 2.00 |
| 2024-12-30 | 15.65 | 15.22 | -0.46 | -2.93% | 15.01 | 15.68 | 17128 | 2621.20 | 2.91% | 0.00 |
| 2024-12-27 | 15.69 | 15.68 | 0.00 | 0.00% | 15.52 | 16.05 | 16844 | 2665.97 | 2.86% | 0.00 |
| 2024-12-26 | 15.68 | 15.68 | 0.00 | 0.00% | 15.58 | 16.09 | 19732 | 3119.16 | 3.35% | 0.00 |
| 2024-12-25 | 16.24 | 15.68 | -0.73 | -4.45% | 15.40 | 16.29 | 29210 | 4592.93 | 4.96% | 0.00 |
| 2024-12-24 | 15.80 | 16.41 | 0.83 | 5.33% | 15.48 | 16.78 | 41171 | 6635.03 | 7.00% | 0.00 |
| 2024-12-23 | 16.80 | 15.58 | -1.22 | -7.26% | 15.47 | 16.86 | 36713 | 5876.12 | 6.24% | 0.00 |
| 2024-12-20 | 16.26 | 16.80 | 0.54 | 3.32% | 16.20 | 17.10 | 39542 | 6645.00 | 6.72% | 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。
