| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 47.70 | 46.88 | -0.82 | -1.72% | 46.51 | 48.09 | 4200 | 1979.00 | 0.31% | 0.00 |
| 2026-03-25 | 47.50 | 47.70 | 0.26 | 0.55% | 47.50 | 48.50 | 3960 | 1898.36 | 0.29% | 0.00 |
| 2026-03-24 | 47.50 | 47.44 | 1.07 | 2.31% | 46.60 | 47.50 | 5051 | 2378.08 | 0.37% | 0.00 |
| 2026-03-23 | 48.75 | 46.37 | -2.66 | -5.43% | 46.25 | 48.75 | 9913 | 4694.43 | 0.73% | 0.00 |
| 2026-03-20 | 49.66 | 49.03 | -0.45 | -0.91% | 48.90 | 50.10 | 4383 | 2174.51 | 0.32% | 0.00 |
| 2026-03-19 | 50.18 | 49.48 | -0.70 | -1.39% | 48.84 | 50.18 | 6536 | 3227.24 | 0.48% | 0.00 |
| 2026-03-18 | 50.42 | 50.18 | -0.22 | -0.44% | 49.72 | 50.67 | 4950 | 2484.05 | 0.36% | 0.00 |
| 2026-03-17 | 50.85 | 50.40 | -0.45 | -0.88% | 50.05 | 51.26 | 5378 | 2724.98 | 0.40% | 0.00 |
| 2026-03-16 | 51.13 | 50.85 | -0.26 | -0.51% | 50.39 | 51.27 | 4178 | 2119.28 | 0.31% | 0.00 |
| 2026-03-13 | 51.16 | 51.11 | -0.05 | -0.10% | 51.00 | 51.84 | 4598 | 2362.03 | 0.34% | 0.00 |
| 2026-03-12 | 52.39 | 51.16 | -1.27 | -2.42% | 51.12 | 52.42 | 4739 | 2450.13 | 0.35% | 0.00 |
| 2026-03-11 | 53.00 | 52.43 | -0.43 | -0.81% | 52.20 | 53.08 | 5277 | 2769.53 | 0.39% | 0.00 |
| 2026-03-10 | 52.70 | 52.86 | 0.64 | 1.23% | 52.01 | 52.96 | 5006 | 2632.05 | 0.37% | 0.00 |
| 2026-03-09 | 54.00 | 52.22 | -2.15 | -3.95% | 51.42 | 54.01 | 10662 | 5566.06 | 0.78% | 0.00 |
| 2026-03-06 | 54.02 | 54.37 | -0.02 | -0.04% | 53.70 | 54.96 | 8565 | 4653.19 | 0.63% | 0.00 |
| 2026-03-05 | 57.39 | 54.39 | -2.90 | -5.06% | 53.82 | 58.00 | 18632 | 10400.38 | 1.37% | 0.00 |
| 2026-03-04 | 58.16 | 57.29 | -0.48 | -0.83% | 57.01 | 60.64 | 15805 | 9310.31 | 1.16% | 0.00 |
| 2026-03-03 | 59.00 | 57.77 | -1.07 | -1.82% | 57.46 | 59.18 | 7434 | 4320.11 | 0.55% | 0.00 |
| 2026-03-02 | 59.55 | 58.84 | -1.11 | -1.85% | 57.80 | 59.88 | 9693 | 5677.39 | 0.71% | 0.00 |
| 2026-02-27 | 58.56 | 59.95 | 1.43 | 2.44% | 58.11 | 60.20 | 13483 | 7981.75 | 0.99% | 0.00 |
| 2026-02-26 | 59.63 | 58.52 | -1.12 | -1.88% | 58.30 | 59.80 | 9028 | 5310.05 | 0.66% | 0.00 |
| 2026-02-25 | 61.08 | 59.64 | -1.45 | -2.37% | 58.91 | 61.98 | 14730 | 8822.54 | 1.08% | 0.00 |
| 2026-02-24 | 60.00 | 61.09 | 1.09 | 1.82% | 58.35 | 61.65 | 17458 | 10591.01 | 1.28% | 0.00 |
| 2026-02-13 | 61.70 | 60.00 | -1.67 | -2.71% | 59.93 | 61.90 | 11540 | 7002.62 | 0.85% | 0.00 |
| 2026-02-12 | 61.53 | 61.67 | -0.16 | -0.26% | 59.88 | 62.56 | 28134 | 17200.44 | 2.07% | 0.00 |
| 2026-02-11 | 60.49 | 61.83 | 1.36 | 2.25% | 59.68 | 63.77 | 28350 | 17678.12 | 2.09% | 0.00 |
| 2026-02-10 | 56.53 | 60.47 | 3.93 | 6.95% | 56.53 | 60.79 | 36086 | 21500.83 | 2.66% | 0.00 |
| 2026-02-09 | 57.45 | 56.54 | 0.27 | 0.48% | 55.75 | 58.27 | 21246 | 12044.34 | 1.56% | 0.00 |
| 2026-02-06 | 51.58 | 56.27 | 4.42 | 8.52% | 51.06 | 57.50 | 35051 | 19272.97 | 2.58% | 0.00 |
| 2026-02-05 | 49.56 | 51.85 | 2.04 | 4.10% | 49.56 | 51.94 | 14519 | 7441.99 | 1.07% | 0.00 |
| 2026-02-04 | 48.50 | 49.81 | 1.31 | 2.70% | 48.22 | 50.13 | 9405 | 4633.49 | 0.69% | 0.00 |
| 2026-02-03 | 48.18 | 48.50 | 0.55 | 1.15% | 48.00 | 48.68 | 4875 | 2358.41 | 0.36% | 0.00 |
| 2026-02-02 | 48.70 | 47.95 | -0.64 | -1.32% | 47.87 | 49.56 | 7882 | 3839.49 | 0.58% | 0.00 |
| 2026-01-30 | 48.19 | 48.59 | 0.37 | 0.77% | 48.12 | 49.00 | 6246 | 3035.36 | 0.46% | 0.00 |
| 2026-01-29 | 48.28 | 48.22 | -0.07 | -0.14% | 48.01 | 48.76 | 6008 | 2904.48 | 0.44% | 0.00 |
| 2026-01-28 | 49.30 | 48.29 | -0.90 | -1.83% | 48.12 | 49.30 | 5574 | 2704.68 | 0.41% | 0.00 |
| 2026-01-27 | 49.81 | 49.19 | -0.61 | -1.22% | 48.08 | 49.95 | 9125 | 4444.51 | 0.67% | 0.00 |
| 2026-01-26 | 51.19 | 49.80 | -1.29 | -2.52% | 49.65 | 51.20 | 10212 | 5114.41 | 0.75% | 0.00 |
| 2026-01-23 | 50.79 | 51.09 | 0.30 | 0.59% | 50.51 | 51.30 | 7075 | 3600.59 | 0.52% | 0.00 |
| 2026-01-22 | 51.85 | 50.79 | -1.06 | -2.04% | 50.50 | 51.94 | 8962 | 4573.64 | 0.66% | 0.00 |
| 2026-01-21 | 52.33 | 51.85 | -0.30 | -0.58% | 51.54 | 52.38 | 4499 | 2339.96 | 0.33% | 0.00 |
| 2026-01-20 | 52.82 | 52.15 | -0.68 | -1.29% | 51.82 | 53.07 | 5722 | 2990.11 | 0.42% | 0.00 |
| 2026-01-19 | 53.60 | 52.83 | -0.47 | -0.88% | 52.71 | 53.68 | 5827 | 3089.36 | 0.43% | 0.00 |
| 2026-01-16 | 53.11 | 53.30 | 0.20 | 0.38% | 52.72 | 53.43 | 7000 | 3717.93 | 0.52% | 0.00 |
| 2026-01-15 | 52.27 | 53.10 | 0.67 | 1.28% | 52.00 | 53.47 | 6726 | 3547.44 | 0.50% | 0.00 |
| 2026-01-14 | 52.79 | 52.43 | -0.43 | -0.81% | 52.01 | 53.54 | 7279 | 3839.36 | 0.54% | 0.00 |
| 2026-01-13 | 53.16 | 52.86 | -0.12 | -0.23% | 52.61 | 54.37 | 9456 | 5048.30 | 0.70% | 0.00 |
| 2026-01-12 | 51.97 | 52.98 | 1.01 | 1.94% | 51.50 | 52.99 | 10258 | 5357.35 | 0.75% | 0.00 |
| 2026-01-09 | 51.40 | 51.97 | 0.51 | 0.99% | 51.26 | 52.05 | 7348 | 3791.11 | 0.54% | 0.00 |
| 2026-01-08 | 51.56 | 51.46 | -0.11 | -0.21% | 51.27 | 51.96 | 4983 | 2573.79 | 0.37% | 0.00 |
| 2026-01-07 | 52.48 | 51.57 | -0.89 | -1.70% | 51.52 | 52.65 | 5892 | 3063.44 | 0.43% | 0.00 |
| 2026-01-06 | 52.30 | 52.46 | 0.16 | 0.31% | 52.00 | 52.75 | 6297 | 3296.64 | 0.46% | 0.00 |
| 2026-01-05 | 51.91 | 52.30 | 0.25 | 0.48% | 51.72 | 52.51 | 5306 | 2767.32 | 0.39% | 0.00 |
| 2025-12-31 | 52.42 | 52.05 | -0.29 | -0.55% | 51.70 | 52.75 | 7238 | 3786.22 | 0.53% | 1375.00 |
| 2025-12-30 | 51.88 | 52.34 | 0.67 | 1.30% | 51.39 | 52.82 | 7180 | 3755.35 | 0.53% | 0.00 |
| 2025-12-29 | 50.68 | 51.67 | 1.00 | 1.97% | 50.37 | 52.00 | 6853 | 3522.88 | 0.50% | 0.00 |
| 2025-12-26 | 51.12 | 50.67 | -0.46 | -0.90% | 50.60 | 51.21 | 4033 | 2048.83 | 0.30% | 0.00 |
| 2025-12-25 | 51.28 | 51.13 | -0.10 | -0.20% | 50.62 | 51.41 | 4195 | 2143.36 | 0.31% | 0.00 |
| 2025-12-24 | 50.75 | 51.23 | 0.48 | 0.95% | 50.52 | 51.39 | 3972 | 2032.92 | 0.29% | 0.00 |
| 2025-12-23 | 51.30 | 50.75 | -0.52 | -1.01% | 50.28 | 51.59 | 6340 | 3226.46 | 0.47% | 0.00 |
| 2025-12-22 | 52.29 | 51.27 | -0.92 | -1.76% | 51.06 | 52.29 | 8239 | 4247.71 | 0.61% | 0.00 |
| 2025-12-19 | 51.98 | 52.19 | 0.37 | 0.71% | 51.66 | 52.26 | 3458 | 1800.48 | 0.25% | 0.00 |
| 2025-12-18 | 51.79 | 51.82 | 0.02 | 0.04% | 51.25 | 52.05 | 3057 | 1580.14 | 0.22% | 0.00 |
| 2025-12-17 | 50.90 | 51.80 | 0.71 | 1.39% | 50.90 | 51.95 | 4948 | 2547.07 | 0.36% | 0.00 |
| 2025-12-16 | 52.33 | 51.09 | -1.25 | -2.39% | 50.63 | 52.39 | 7541 | 3866.65 | 0.55% | 0.00 |
| 2025-12-15 | 52.67 | 52.34 | -0.63 | -1.19% | 52.30 | 53.15 | 4579 | 2413.47 | 0.34% | 0.00 |
| 2025-12-12 | 53.24 | 52.97 | -0.27 | -0.51% | 52.88 | 53.60 | 7535 | 4003.80 | 0.55% | 0.00 |
| 2025-12-11 | 53.45 | 53.24 | -0.06 | -0.11% | 53.06 | 54.60 | 5545 | 2977.39 | 0.41% | 0.00 |
| 2025-12-10 | 53.30 | 53.30 | 0.17 | 0.32% | 52.97 | 53.74 | 4101 | 2188.41 | 0.30% | 0.00 |
| 2025-12-09 | 54.48 | 53.13 | -1.35 | -2.48% | 53.01 | 54.72 | 5149 | 2770.41 | 0.38% | 0.00 |
| 2025-12-08 | 54.71 | 54.48 | -0.22 | -0.40% | 54.32 | 54.98 | 4137 | 2257.56 | 0.30% | 0.00 |
| 2025-12-05 | 55.35 | 54.70 | -0.65 | -1.17% | 54.20 | 55.62 | 5324 | 2907.46 | 0.39% | 0.00 |
| 2025-12-04 | 56.28 | 55.35 | -0.91 | -1.62% | 55.22 | 56.55 | 4549 | 2533.72 | 0.33% | 0.00 |
| 2025-12-03 | 56.04 | 56.26 | 0.20 | 0.36% | 55.76 | 56.77 | 3738 | 2109.36 | 0.28% | 0.00 |
| 2025-12-02 | 56.98 | 56.06 | -0.92 | -1.61% | 56.01 | 57.50 | 3560 | 2010.81 | 0.26% | 0.00 |
| 2025-12-01 | 56.22 | 56.98 | 0.76 | 1.35% | 55.92 | 57.43 | 6701 | 3811.18 | 0.49% | 0.00 |
| 2025-11-28 | 56.17 | 56.22 | 0.00 | 0.00% | 55.30 | 56.50 | 4605 | 2574.61 | 0.34% | 0.00 |
| 2025-11-27 | 55.99 | 56.22 | 0.57 | 1.02% | 55.50 | 56.89 | 6610 | 3729.80 | 0.49% | 0.00 |
| 2025-11-26 | 56.01 | 55.65 | -0.36 | -0.64% | 55.50 | 56.80 | 4608 | 2580.18 | 0.34% | 0.00 |
| 2025-11-25 | 56.00 | 56.01 | 0.28 | 0.50% | 55.76 | 57.01 | 5940 | 3349.32 | 0.44% | 0.00 |
嘉益股份(301004)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。
