| 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 | 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 |
| 2025-11-24 | 56.27 | 55.73 | -0.54 | -0.96% | 55.70 | 56.58 | 4300 | 2410.58 | 0.32% | 0.00 |
| 2025-11-21 | 58.01 | 56.27 | -2.01 | -3.45% | 56.07 | 58.21 | 8670 | 4940.58 | 0.64% | 0.00 |
| 2025-11-20 | 58.70 | 58.28 | -0.59 | -1.00% | 58.05 | 59.47 | 9759 | 5731.63 | 0.72% | 0.00 |
| 2025-11-19 | 57.58 | 58.87 | 1.17 | 2.03% | 57.53 | 59.19 | 7255 | 4233.35 | 0.54% | 0.00 |
| 2025-11-18 | 58.32 | 57.70 | -0.45 | -0.77% | 57.50 | 58.48 | 4854 | 2809.59 | 0.36% | 0.00 |
| 2025-11-17 | 59.10 | 58.15 | -0.50 | -0.85% | 57.71 | 59.55 | 7942 | 4635.85 | 0.59% | 0.00 |
| 2025-11-14 | 57.16 | 58.65 | 1.25 | 2.18% | 57.16 | 60.21 | 17003 | 10053.38 | 1.26% | 0.00 |
| 2025-11-13 | 57.63 | 57.40 | -0.25 | -0.43% | 57.05 | 57.98 | 6608 | 3797.69 | 0.49% | 0.00 |
| 2025-11-12 | 55.10 | 57.65 | 2.55 | 4.63% | 54.99 | 58.45 | 14376 | 8198.72 | 1.06% | 0.00 |
| 2025-11-11 | 55.10 | 55.10 | 0.24 | 0.44% | 54.69 | 55.24 | 3107 | 1708.30 | 0.23% | 0.00 |
| 2025-11-10 | 54.54 | 54.86 | 0.39 | 0.72% | 54.40 | 55.10 | 5600 | 3070.62 | 0.41% | 0.00 |
| 2025-11-07 | 55.50 | 54.47 | -0.83 | -1.50% | 54.26 | 55.54 | 6588 | 3615.62 | 0.49% | 0.00 |
| 2025-11-06 | 56.10 | 55.30 | -0.97 | -1.72% | 55.27 | 56.45 | 6258 | 3489.16 | 0.46% | 0.00 |
| 2025-11-05 | 55.81 | 56.27 | 0.38 | 0.68% | 55.39 | 56.77 | 4217 | 2367.81 | 0.31% | 0.00 |
| 2025-11-04 | 57.06 | 55.89 | -1.22 | -2.14% | 55.80 | 57.06 | 4919 | 2768.09 | 0.36% | 0.00 |
| 2025-11-03 | 57.38 | 57.11 | -0.27 | -0.47% | 55.71 | 57.38 | 8906 | 5022.82 | 0.66% | 0.00 |
| 2025-10-31 | 58.58 | 57.38 | -1.29 | -2.20% | 57.10 | 58.87 | 12908 | 7428.46 | 0.95% | 0.00 |
| 2025-10-30 | 57.35 | 58.67 | 0.77 | 1.33% | 56.61 | 60.15 | 20716 | 12177.99 | 1.53% | 0.00 |
| 2025-10-29 | 54.98 | 57.90 | -0.39 | -0.67% | 52.88 | 58.14 | 32535 | 18122.28 | 2.40% | 3.00 |
| 2025-10-28 | 58.28 | 58.29 | 0.01 | 0.02% | 57.92 | 59.36 | 9247 | 5431.72 | 0.68% | 0.00 |
| 2025-10-27 | 57.98 | 58.28 | 0.80 | 1.39% | 57.55 | 58.92 | 8716 | 5083.81 | 0.64% | 0.00 |
| 2025-10-24 | 56.91 | 57.48 | 0.34 | 0.60% | 56.91 | 57.84 | 6104 | 3508.02 | 0.45% | 0.00 |
| 2025-10-23 | 57.44 | 57.14 | -0.21 | -0.37% | 56.46 | 57.44 | 5190 | 2952.62 | 0.38% | 0.00 |
| 2025-10-22 | 57.14 | 57.35 | 0.17 | 0.30% | 56.80 | 57.50 | 3576 | 2049.05 | 0.26% | 0.00 |
| 2025-10-21 | 56.71 | 57.18 | 0.48 | 0.85% | 56.40 | 57.25 | 4774 | 2721.84 | 0.35% | 0.00 |
| 2025-10-20 | 56.76 | 56.70 | 0.44 | 0.78% | 56.31 | 57.16 | 5199 | 2945.48 | 0.38% | 0.00 |
| 2025-10-17 | 58.00 | 57.25 | -0.76 | -1.31% | 57.00 | 58.04 | 6676 | 3827.45 | 0.49% | 0.00 |
| 2025-10-16 | 58.33 | 58.01 | -0.32 | -0.55% | 57.72 | 59.20 | 6413 | 3740.38 | 0.47% | 0.00 |
| 2025-10-15 | 57.90 | 58.33 | 0.53 | 0.92% | 57.10 | 58.86 | 9060 | 5260.62 | 0.67% | 0.00 |
| 2025-10-14 | 59.45 | 57.80 | -1.41 | -2.38% | 57.30 | 60.00 | 9465 | 5562.08 | 0.70% | 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。
