| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 41.00 | 41.79 | 0.22 | 0.53% | 40.83 | 42.16 | 35785 | 14917.27 | 4.50% | 0.00 |
| 2026-03-26 | 42.97 | 41.57 | -0.88 | -2.07% | 41.00 | 42.98 | 37001 | 15515.24 | 4.66% | 0.00 |
| 2026-03-25 | 42.50 | 42.45 | 0.28 | 0.66% | 42.16 | 43.33 | 36718 | 15680.24 | 4.62% | 0.00 |
| 2026-03-24 | 42.77 | 42.17 | 0.89 | 2.16% | 40.75 | 42.86 | 46695 | 19444.38 | 5.88% | 0.00 |
| 2026-03-23 | 43.43 | 41.28 | -2.07 | -4.78% | 40.80 | 44.10 | 55857 | 23837.77 | 7.03% | 0.00 |
| 2026-03-20 | 45.10 | 43.35 | -1.54 | -3.43% | 43.35 | 45.76 | 46316 | 20594.27 | 5.83% | 0.00 |
| 2026-03-19 | 45.88 | 44.89 | -1.83 | -3.92% | 44.48 | 46.20 | 56369 | 25481.40 | 7.09% | 0.00 |
| 2026-03-18 | 45.59 | 46.72 | 1.47 | 3.25% | 45.17 | 47.28 | 59266 | 27469.09 | 7.46% | 0.00 |
| 2026-03-17 | 48.19 | 45.25 | -2.45 | -5.14% | 45.16 | 48.64 | 70863 | 32918.88 | 8.92% | 0.00 |
| 2026-03-16 | 52.45 | 47.70 | -4.75 | -9.06% | 46.80 | 52.48 | 119699 | 58057.00 | 15.07% | 0.00 |
| 2026-03-13 | 55.01 | 52.45 | -2.96 | -5.34% | 52.30 | 55.01 | 60730 | 32499.43 | 7.64% | 0.00 |
| 2026-03-12 | 56.99 | 55.41 | -2.34 | -4.05% | 55.00 | 57.75 | 57875 | 32486.91 | 7.28% | 0.00 |
| 2026-03-11 | 58.31 | 57.75 | -0.66 | -1.13% | 57.36 | 59.95 | 89012 | 52316.61 | 11.20% | 0.00 |
| 2026-03-10 | 57.48 | 58.41 | 1.56 | 2.74% | 57.02 | 59.66 | 86994 | 50884.09 | 10.95% | 1.00 |
| 2026-03-09 | 53.86 | 56.85 | 1.06 | 1.90% | 53.80 | 56.98 | 65956 | 36534.15 | 8.30% | 11.00 |
| 2026-03-06 | 56.02 | 55.79 | -0.77 | -1.36% | 55.06 | 57.30 | 85014 | 47589.45 | 10.70% | 3.00 |
| 2026-03-05 | 55.02 | 56.56 | 4.09 | 7.79% | 53.31 | 56.80 | 126318 | 70194.47 | 15.90% | 6.00 |
| 2026-03-04 | 49.42 | 52.47 | 1.24 | 2.42% | 49.42 | 53.22 | 63823 | 33263.23 | 8.03% | 4.00 |
| 2026-03-03 | 55.50 | 51.23 | -6.35 | -11.03% | 51.00 | 56.48 | 126736 | 67604.67 | 15.95% | 0.00 |
| 2026-03-02 | 55.75 | 57.58 | 3.61 | 6.69% | 54.50 | 58.58 | 152044 | 86556.88 | 19.14% | 0.00 |
| 2026-02-27 | 52.80 | 53.97 | 0.89 | 1.68% | 52.40 | 54.48 | 67355 | 36261.94 | 8.48% | 0.00 |
| 2026-02-26 | 51.94 | 53.08 | 1.12 | 2.16% | 51.60 | 54.50 | 98890 | 52815.37 | 12.45% | 3.00 |
| 2026-02-25 | 50.96 | 51.96 | 1.18 | 2.32% | 50.52 | 52.31 | 49955 | 25829.80 | 6.29% | 0.00 |
| 2026-02-24 | 51.29 | 50.78 | -0.02 | -0.04% | 50.09 | 51.37 | 36531 | 18530.20 | 4.60% | 0.00 |
| 2026-02-13 | 51.08 | 50.80 | -0.80 | -1.55% | 50.80 | 52.09 | 36432 | 18720.95 | 4.59% | 0.00 |
| 2026-02-12 | 52.10 | 51.60 | -0.66 | -1.26% | 51.40 | 52.59 | 50561 | 26265.61 | 6.36% | 0.00 |
| 2026-02-11 | 53.27 | 52.26 | -1.03 | -1.93% | 52.23 | 53.80 | 48379 | 25574.33 | 6.09% | 0.00 |
| 2026-02-10 | 55.53 | 53.29 | -1.72 | -3.13% | 53.08 | 55.75 | 60369 | 32485.15 | 7.60% | 0.00 |
| 2026-02-09 | 54.51 | 55.01 | 1.26 | 2.34% | 54.28 | 55.80 | 49498 | 27210.85 | 6.23% | 0.00 |
| 2026-02-06 | 54.51 | 53.75 | -1.46 | -2.64% | 53.65 | 55.65 | 56008 | 30457.16 | 7.05% | 0.00 |
| 2026-02-05 | 54.84 | 55.21 | -0.02 | -0.04% | 54.28 | 56.28 | 48276 | 26721.77 | 6.08% | 2.00 |
| 2026-02-04 | 56.80 | 55.23 | -2.15 | -3.75% | 54.50 | 57.17 | 69744 | 38784.20 | 8.78% | 0.05 |
| 2026-02-03 | 55.00 | 57.38 | 2.72 | 4.98% | 54.00 | 57.68 | 94251 | 52740.41 | 11.86% | 48.00 |
| 2026-02-02 | 55.36 | 54.66 | -0.74 | -1.34% | 54.65 | 57.26 | 64399 | 35786.67 | 8.11% | 3.00 |
| 2026-01-30 | 55.02 | 55.40 | -2.72 | -4.68% | 53.81 | 57.30 | 110100 | 60594.05 | 13.86% | 0.00 |
| 2026-01-29 | 58.38 | 58.12 | -0.81 | -1.37% | 57.21 | 61.10 | 87899 | 51935.18 | 11.06% | 12.00 |
| 2026-01-28 | 60.03 | 58.93 | -1.10 | -1.83% | 58.28 | 61.28 | 81282 | 48338.84 | 10.23% | 0.00 |
| 2026-01-27 | 60.41 | 60.03 | -1.07 | -1.75% | 58.34 | 61.79 | 98304 | 58799.61 | 12.37% | 0.00 |
| 2026-01-26 | 67.79 | 61.10 | -6.69 | -9.87% | 61.01 | 67.80 | 138059 | 87540.80 | 17.38% | 6.00 |
| 2026-01-23 | 64.00 | 67.79 | 4.54 | 7.18% | 62.90 | 68.75 | 192932 | 128460.27 | 24.28% | 50.00 |
| 2026-01-22 | 62.32 | 63.25 | 1.60 | 2.60% | 61.50 | 64.06 | 131765 | 83116.36 | 16.58% | 0.00 |
| 2026-01-21 | 62.32 | 61.65 | -1.59 | -2.51% | 61.64 | 63.89 | 84820 | 52859.95 | 10.68% | 16.05 |
| 2026-01-20 | 66.56 | 63.24 | -3.06 | -4.62% | 62.12 | 67.90 | 148245 | 94974.55 | 18.66% | 2.00 |
| 2026-01-19 | 68.95 | 66.30 | -3.90 | -5.56% | 66.10 | 71.85 | 175605 | 120053.68 | 22.10% | 1.00 |
| 2026-01-16 | 72.31 | 70.20 | -0.90 | -1.27% | 69.00 | 73.87 | 214588 | 153896.52 | 27.01% | 6.00 |
| 2026-01-15 | 80.03 | 71.10 | -13.38 | -15.84% | 68.00 | 81.47 | 271058 | 197816.38 | 34.12% | 13.00 |
| 2026-01-14 | 73.50 | 84.48 | 14.08 | 20.00% | 70.80 | 84.48 | 325677 | 259248.75 | 40.99% | 2.00 |
| 2026-01-13 | 62.00 | 70.40 | 4.99 | 7.63% | 58.00 | 78.49 | 310016 | 208417.81 | 39.02% | 13.00 |
| 2026-01-12 | 60.07 | 65.41 | 6.16 | 10.40% | 60.07 | 67.70 | 254065 | 162660.59 | 31.98% | 20.00 |
| 2026-01-09 | 54.06 | 59.25 | 5.69 | 10.62% | 53.88 | 63.27 | 300911 | 173953.28 | 37.87% | 4.00 |
| 2026-01-08 | 50.33 | 53.56 | 2.66 | 5.23% | 50.02 | 54.66 | 176616 | 92397.09 | 22.23% | 2.00 |
| 2026-01-07 | 52.00 | 50.90 | -2.00 | -3.78% | 50.20 | 52.00 | 116864 | 59407.31 | 14.71% | 43.00 |
| 2026-01-06 | 50.60 | 52.90 | 1.46 | 2.84% | 49.08 | 54.09 | 188606 | 95759.51 | 23.74% | 58.00 |
| 2026-01-05 | 54.30 | 51.44 | -1.81 | -3.40% | 50.80 | 54.30 | 164634 | 85574.93 | 20.72% | 0.00 |
| 2025-12-31 | 50.91 | 53.25 | 2.64 | 5.22% | 50.44 | 54.87 | 228318 | 120540.20 | 28.74% | 1.00 |
| 2025-12-30 | 53.02 | 50.61 | -1.75 | -3.34% | 50.53 | 53.87 | 201525 | 105059.20 | 25.37% | 2.00 |
| 2025-12-29 | 59.22 | 52.36 | -6.85 | -11.57% | 52.15 | 59.90 | 303433 | 166472.89 | 38.19% | 0.00 |
| 2025-12-26 | 54.31 | 59.21 | 9.87 | 20.00% | 54.10 | 59.21 | 168739 | 98145.92 | 21.24% | 0.00 |
| 2025-12-25 | 48.13 | 49.34 | 0.71 | 1.46% | 48.08 | 50.44 | 120411 | 59358.38 | 15.16% | 0.00 |
| 2025-12-24 | 44.99 | 48.63 | 1.59 | 3.38% | 44.60 | 49.23 | 142819 | 67933.79 | 17.98% | 2.00 |
| 2025-12-23 | 51.70 | 47.04 | -4.55 | -8.82% | 45.11 | 51.99 | 191726 | 91762.36 | 24.13% | 0.00 |
| 2025-12-22 | 56.00 | 51.59 | -3.80 | -6.86% | 51.13 | 56.48 | 193961 | 102766.92 | 24.41% | 1.00 |
| 2025-12-19 | 52.00 | 55.39 | 2.59 | 4.91% | 52.00 | 57.36 | 205155 | 113312.00 | 25.82% | 11.00 |
| 2025-12-18 | 49.61 | 52.80 | 1.67 | 3.27% | 49.03 | 54.98 | 176970 | 92919.55 | 22.27% | 4.00 |
| 2025-12-17 | 49.50 | 51.13 | 1.88 | 3.82% | 48.10 | 52.20 | 140618 | 70350.38 | 17.70% | 7.00 |
| 2025-12-16 | 53.25 | 49.25 | -6.06 | -10.96% | 49.00 | 53.72 | 162869 | 82212.41 | 20.50% | 19.00 |
| 2025-12-15 | 56.69 | 55.31 | -3.29 | -5.61% | 53.77 | 57.73 | 187481 | 104896.84 | 23.60% | 17.00 |
| 2025-12-12 | 53.50 | 58.60 | 3.39 | 6.14% | 53.50 | 59.21 | 269731 | 151414.52 | 33.95% | 0.00 |
| 2025-12-11 | 52.00 | 55.21 | 3.61 | 7.00% | 50.64 | 57.99 | 267866 | 146157.72 | 33.72% | 3.00 |
| 2025-12-10 | 51.50 | 51.60 | -1.19 | -2.25% | 50.50 | 53.80 | 169575 | 87514.71 | 21.34% | 0.00 |
| 2025-12-09 | 50.01 | 52.79 | 2.04 | 4.02% | 50.01 | 56.00 | 245330 | 130676.21 | 30.88% | 0.00 |
| 2025-12-08 | 51.85 | 50.75 | 0.64 | 1.28% | 49.67 | 53.58 | 268594 | 138591.50 | 33.81% | 27.00 |
| 2025-12-05 | 46.79 | 50.11 | 3.49 | 7.49% | 46.79 | 52.48 | 251994 | 125625.38 | 31.72% | 0.00 |
| 2025-12-04 | 45.02 | 46.62 | -0.57 | -1.21% | 45.02 | 48.29 | 159100 | 74882.67 | 20.03% | 30.00 |
| 2025-12-03 | 50.71 | 47.19 | -3.62 | -7.12% | 45.69 | 50.71 | 222289 | 107150.15 | 27.98% | 19.00 |
| 2025-12-02 | 47.80 | 50.81 | 1.76 | 3.59% | 47.00 | 53.90 | 265853 | 134119.33 | 33.46% | 18.00 |
| 2025-12-01 | 49.81 | 49.05 | -2.01 | -3.94% | 47.88 | 52.32 | 238970 | 118807.24 | 30.08% | 21.00 |
| 2025-11-28 | 50.30 | 51.06 | 2.61 | 5.39% | 48.22 | 52.30 | 307118 | 154266.28 | 38.66% | 7.00 |
| 2025-11-27 | 47.91 | 48.45 | -2.60 | -5.09% | 46.20 | 50.20 | 309478 | 149682.09 | 38.95% | 22.00 |
| 2025-11-26 | 52.03 | 51.05 | 2.88 | 5.98% | 49.51 | 57.80 | 398589 | 213482.77 | 50.17% | 0.00 |
佳缘科技(301117)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。
