| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-25 | 40.51 | 48.17 | 8.03 | 20.00% | 40.48 | 48.17 | 285902 | 132202.23 | 35.99% | 0.00 |
| 2025-11-24 | 38.00 | 40.14 | 2.29 | 6.05% | 37.91 | 40.44 | 162498 | 63989.17 | 20.45% | 13.00 |
| 2025-11-21 | 37.19 | 37.85 | 0.23 | 0.61% | 35.93 | 39.30 | 149682 | 56951.92 | 18.84% | 0.00 |
| 2025-11-20 | 37.75 | 37.62 | -0.09 | -0.24% | 37.23 | 38.58 | 79957 | 30172.86 | 10.06% | 0.00 |
| 2025-11-19 | 37.31 | 37.71 | 0.40 | 1.07% | 36.78 | 39.00 | 87808 | 33156.05 | 11.05% | 0.00 |
| 2025-11-18 | 36.86 | 37.31 | 0.22 | 0.59% | 36.10 | 37.95 | 92233 | 34196.09 | 11.61% | 0.00 |
| 2025-11-17 | 37.55 | 37.09 | -0.06 | -0.16% | 36.82 | 37.95 | 62422 | 23268.47 | 7.86% | 0.00 |
| 2025-11-14 | 37.89 | 37.15 | -0.47 | -1.25% | 37.00 | 38.57 | 98165 | 37118.39 | 12.36% | 8.00 |
| 2025-11-13 | 36.27 | 37.62 | 1.34 | 3.69% | 35.34 | 39.27 | 148467 | 56241.45 | 18.69% | 0.00 |
| 2025-11-12 | 37.56 | 36.28 | -1.37 | -3.64% | 35.36 | 37.75 | 152675 | 55951.64 | 19.22% | 0.00 |
| 2025-11-11 | 34.80 | 37.65 | 3.39 | 9.89% | 34.70 | 41.11 | 265796 | 102907.55 | 33.45% | 8.00 |
| 2025-11-10 | 33.64 | 34.26 | 0.44 | 1.30% | 33.45 | 34.97 | 78769 | 26940.27 | 9.91% | 0.00 |
| 2025-11-07 | 31.62 | 33.82 | 2.12 | 6.69% | 31.38 | 34.50 | 116100 | 38421.96 | 14.61% | 1.00 |
| 2025-11-06 | 32.00 | 31.70 | -0.30 | -0.94% | 31.31 | 32.20 | 46938 | 14845.53 | 5.91% | 0.00 |
| 2025-11-05 | 31.81 | 32.00 | -0.36 | -1.11% | 31.50 | 32.39 | 37086 | 11904.72 | 4.67% | 0.00 |
| 2025-11-04 | 32.68 | 32.36 | -0.39 | -1.19% | 32.08 | 33.00 | 46623 | 15160.97 | 5.87% | 0.00 |
| 2025-11-03 | 32.87 | 32.75 | -0.03 | -0.09% | 31.85 | 33.19 | 64987 | 21108.48 | 8.18% | 0.00 |
| 2025-10-31 | 32.90 | 32.78 | 0.07 | 0.21% | 32.70 | 33.44 | 59314 | 19512.08 | 7.47% | 0.00 |
| 2025-10-30 | 33.07 | 32.71 | -1.92 | -5.54% | 32.32 | 33.45 | 111006 | 36457.52 | 13.97% | 2.00 |
| 2025-10-29 | 38.30 | 34.63 | -5.31 | -13.29% | 33.00 | 38.87 | 198207 | 70588.27 | 24.95% | 2.00 |
| 2025-10-28 | 41.79 | 39.94 | -3.87 | -8.83% | 39.75 | 42.50 | 130848 | 53288.80 | 16.47% | 5.00 |
| 2025-10-27 | 42.65 | 43.81 | 0.56 | 1.29% | 41.35 | 44.01 | 132320 | 56369.10 | 16.65% | 0.00 |
| 2025-10-24 | 40.98 | 43.25 | 3.19 | 7.96% | 40.50 | 44.50 | 140774 | 60106.82 | 17.72% | 0.00 |
| 2025-10-23 | 39.60 | 40.06 | -0.94 | -2.29% | 37.88 | 40.35 | 90651 | 35359.64 | 11.41% | 16.00 |
| 2025-10-22 | 38.60 | 41.00 | 2.37 | 6.14% | 37.63 | 42.00 | 126031 | 50000.92 | 15.86% | 10.00 |
| 2025-10-21 | 38.19 | 38.63 | 0.28 | 0.73% | 38.08 | 39.48 | 80462 | 31168.50 | 10.13% | 0.00 |
| 2025-10-20 | 39.32 | 38.35 | 0.23 | 0.60% | 37.60 | 39.55 | 76515 | 29392.96 | 9.63% | 5.00 |
| 2025-10-17 | 38.97 | 38.12 | -0.84 | -2.16% | 37.90 | 39.42 | 109158 | 42282.14 | 13.74% | 0.00 |
| 2025-10-16 | 36.90 | 38.96 | 2.36 | 6.45% | 36.21 | 39.58 | 156784 | 60519.69 | 19.73% | 0.00 |
| 2025-10-15 | 35.16 | 36.60 | 1.44 | 4.10% | 34.90 | 37.00 | 48021 | 17370.78 | 6.04% | 0.00 |
| 2025-10-14 | 37.15 | 35.16 | -1.96 | -5.28% | 35.01 | 37.56 | 49330 | 17869.55 | 6.21% | 0.00 |
| 2025-10-13 | 34.34 | 37.12 | 0.94 | 2.60% | 34.00 | 37.66 | 59634 | 21880.19 | 7.51% | 0.00 |
| 2025-10-10 | 37.00 | 36.18 | -1.07 | -2.87% | 36.13 | 37.63 | 44992 | 16514.37 | 5.66% | 0.00 |
| 2025-10-09 | 37.94 | 37.25 | -0.72 | -1.90% | 37.11 | 38.10 | 64784 | 24263.96 | 8.15% | 0.00 |
| 2025-09-30 | 37.41 | 37.97 | 0.76 | 2.04% | 37.28 | 38.20 | 83623 | 31561.12 | 10.53% | 0.00 |
| 2025-09-29 | 35.50 | 37.21 | 1.44 | 4.03% | 35.13 | 37.36 | 73418 | 26788.70 | 9.24% | 0.00 |
| 2025-09-26 | 36.53 | 35.77 | -1.11 | -3.01% | 35.66 | 37.06 | 70612 | 25554.84 | 8.89% | 2.00 |
| 2025-09-25 | 37.58 | 36.88 | -0.68 | -1.81% | 36.72 | 38.19 | 82668 | 30934.16 | 10.41% | 6.00 |
| 2025-09-24 | 37.01 | 37.56 | 0.14 | 0.37% | 36.26 | 38.35 | 115066 | 43062.96 | 14.48% | 4.00 |
| 2025-09-23 | 37.95 | 37.42 | -0.53 | -1.40% | 36.48 | 37.99 | 129997 | 48302.91 | 16.36% | 0.00 |
| 2025-09-22 | 33.38 | 37.95 | 4.67 | 14.03% | 33.38 | 38.12 | 193012 | 70463.55 | 24.29% | 0.00 |
| 2025-09-19 | 33.82 | 33.28 | -0.62 | -1.83% | 33.00 | 34.70 | 53917 | 18183.08 | 6.79% | 0.00 |
| 2025-09-18 | 35.13 | 33.90 | -1.20 | -3.42% | 33.60 | 35.41 | 101904 | 35358.76 | 12.83% | 1.00 |
| 2025-09-17 | 33.54 | 35.10 | 1.35 | 4.00% | 33.31 | 35.97 | 104871 | 36365.52 | 13.20% | 14.00 |
| 2025-09-16 | 32.98 | 33.75 | 0.64 | 1.93% | 32.71 | 33.75 | 51039 | 17099.23 | 6.42% | 0.00 |
| 2025-09-15 | 32.60 | 33.11 | 0.40 | 1.22% | 32.50 | 33.43 | 46114 | 15156.04 | 5.80% | 0.00 |
| 2025-09-12 | 33.59 | 32.71 | -0.95 | -2.82% | 32.71 | 33.59 | 51654 | 17087.40 | 6.50% | 0.00 |
| 2025-09-11 | 32.70 | 33.66 | 0.66 | 2.00% | 32.68 | 33.88 | 62304 | 20771.42 | 7.84% | 1.00 |
| 2025-09-10 | 32.47 | 33.00 | 0.62 | 1.91% | 32.40 | 33.86 | 61510 | 20428.60 | 7.74% | 0.00 |
| 2025-09-09 | 33.10 | 32.38 | -0.88 | -2.65% | 32.12 | 33.23 | 46580 | 15231.18 | 5.86% | 0.00 |
| 2025-09-08 | 32.35 | 33.26 | 1.01 | 3.13% | 32.17 | 33.68 | 67700 | 22282.18 | 8.52% | 0.00 |
| 2025-09-05 | 31.27 | 32.25 | 0.99 | 3.17% | 31.03 | 32.35 | 50177 | 15971.00 | 6.32% | 1.00 |
| 2025-09-04 | 32.15 | 31.26 | -1.00 | -3.10% | 30.60 | 32.61 | 61997 | 19665.87 | 7.80% | 0.00 |
| 2025-09-03 | 33.69 | 32.26 | -1.29 | -3.85% | 32.13 | 34.00 | 60459 | 19901.40 | 7.61% | 0.00 |
| 2025-09-02 | 34.81 | 33.55 | -1.16 | -3.34% | 33.15 | 34.81 | 74789 | 25211.52 | 9.41% | 0.00 |
| 2025-09-01 | 35.19 | 34.71 | -0.58 | -1.64% | 34.40 | 35.49 | 72386 | 25185.41 | 9.11% | 0.00 |
| 2025-08-29 | 34.80 | 35.29 | 0.28 | 0.80% | 34.27 | 35.37 | 80656 | 28217.69 | 10.15% | 0.00 |
| 2025-08-28 | 34.92 | 35.01 | 0.52 | 1.51% | 33.86 | 36.10 | 100373 | 35132.89 | 12.63% | 2.00 |
| 2025-08-27 | 36.71 | 34.49 | -1.94 | -5.33% | 34.49 | 36.71 | 123485 | 43968.55 | 15.54% | 0.00 |
| 2025-08-26 | 37.00 | 36.43 | -1.06 | -2.83% | 35.83 | 37.85 | 123064 | 45304.52 | 15.49% | 1.00 |
| 2025-08-25 | 35.00 | 37.49 | 0.98 | 2.68% | 35.00 | 37.60 | 189045 | 68697.47 | 23.79% | 20.00 |
| 2025-08-22 | 37.18 | 36.51 | -0.37 | -1.00% | 36.25 | 37.18 | 115760 | 42406.19 | 14.57% | 0.00 |
| 2025-08-21 | 37.76 | 36.88 | -1.28 | -3.35% | 36.80 | 38.22 | 135299 | 50438.84 | 17.03% | 6.00 |
| 2025-08-20 | 38.00 | 38.16 | 0.26 | 0.69% | 36.81 | 40.63 | 173698 | 67528.65 | 21.86% | 4.00 |
| 2025-08-19 | 36.70 | 37.90 | 0.15 | 0.40% | 36.06 | 38.70 | 169520 | 63207.05 | 21.34% | 3.00 |
| 2025-08-18 | 38.75 | 37.75 | -3.15 | -7.70% | 35.92 | 38.85 | 253973 | 95052.62 | 31.97% | 5.00 |
| 2025-08-15 | 43.30 | 40.90 | -1.70 | -3.99% | 38.64 | 46.44 | 312809 | 130813.13 | 39.37% | 11.00 |
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。
