| 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 | 52.25 | 51.41 | -0.79 | -1.51% | 51.38 | 53.25 | 15387 | 7997.54 | 2.61% | 0.00 |
| 2026-02-03 | 52.78 | 52.20 | -0.32 | -0.61% | 51.80 | 53.77 | 16926 | 8911.32 | 2.87% | 0.00 |
| 2026-02-02 | 53.04 | 52.52 | -0.29 | -0.55% | 52.42 | 56.55 | 31051 | 16837.63 | 5.27% | 0.00 |
| 2026-01-30 | 52.64 | 52.81 | 0.78 | 1.50% | 51.60 | 53.95 | 16348 | 8617.64 | 2.78% | 0.00 |
| 2026-01-29 | 54.10 | 52.03 | -2.23 | -4.11% | 51.53 | 54.10 | 26161 | 13761.63 | 4.44% | 0.00 |
| 2026-01-28 | 54.90 | 54.26 | -0.46 | -0.84% | 53.66 | 56.31 | 32831 | 18001.15 | 5.58% | 0.00 |
| 2026-01-27 | 53.99 | 54.72 | 1.14 | 2.13% | 52.01 | 55.80 | 42901 | 23338.77 | 7.29% | 0.00 |
| 2026-01-26 | 52.66 | 53.58 | 0.91 | 1.73% | 52.66 | 54.40 | 25375 | 13545.36 | 4.31% | 0.00 |
| 2026-01-23 | 53.78 | 52.67 | -0.83 | -1.55% | 52.32 | 54.11 | 21001 | 11114.16 | 3.57% | 0.00 |
| 2026-01-22 | 54.00 | 53.50 | -0.55 | -1.02% | 53.29 | 54.74 | 14328 | 7700.74 | 2.43% | 0.00 |
| 2026-01-21 | 50.95 | 54.05 | 2.40 | 4.65% | 50.88 | 54.59 | 28794 | 15217.19 | 4.89% | 0.00 |
| 2026-01-20 | 53.80 | 51.65 | -2.29 | -4.25% | 51.01 | 53.80 | 23647 | 12275.05 | 4.02% | 0.00 |
| 2026-01-19 | 52.75 | 53.94 | 1.19 | 2.26% | 52.00 | 55.80 | 31212 | 16856.00 | 5.30% | 0.00 |
| 2026-01-16 | 54.43 | 52.75 | -2.25 | -4.09% | 52.33 | 55.97 | 37153 | 19851.17 | 6.31% | 0.00 |
| 2026-01-15 | 57.31 | 55.00 | -2.50 | -4.35% | 54.00 | 57.71 | 45576 | 25362.25 | 7.74% | 0.00 |
| 2026-01-14 | 59.00 | 57.50 | -1.41 | -2.39% | 55.79 | 61.68 | 51980 | 29973.31 | 8.83% | 0.00 |
| 2026-01-13 | 57.20 | 58.91 | 1.14 | 1.97% | 55.55 | 60.38 | 65768 | 38141.53 | 11.17% | 0.00 |
| 2026-01-12 | 55.59 | 57.77 | 2.17 | 3.90% | 53.60 | 58.73 | 72127 | 41309.66 | 12.25% | 0.00 |
| 2026-01-09 | 50.79 | 55.60 | 4.05 | 7.86% | 49.70 | 58.00 | 87748 | 46525.69 | 14.90% | 0.00 |
| 2026-01-08 | 49.24 | 51.55 | 2.75 | 5.64% | 49.19 | 55.00 | 72531 | 38133.86 | 12.32% | 0.00 |
| 2026-01-07 | 48.28 | 48.80 | 0.92 | 1.92% | 47.55 | 50.88 | 46675 | 22939.28 | 7.93% | 0.00 |
| 2026-01-06 | 47.78 | 47.88 | 0.27 | 0.57% | 47.08 | 49.57 | 35249 | 16970.90 | 5.99% | 0.00 |
| 2026-01-05 | 47.43 | 47.61 | 0.06 | 0.13% | 46.63 | 48.05 | 25528 | 12108.08 | 4.34% | 0.00 |
| 2025-12-31 | 46.28 | 47.55 | 0.44 | 0.93% | 46.28 | 47.85 | 20812 | 9816.71 | 3.54% | 0.00 |
| 2025-12-30 | 45.72 | 47.11 | 1.28 | 2.79% | 44.97 | 48.39 | 28469 | 13402.09 | 4.84% | 0.00 |
| 2025-12-29 | 46.32 | 45.83 | -0.43 | -0.93% | 45.39 | 46.65 | 27929 | 12786.04 | 4.74% | 0.00 |
| 2025-12-26 | 46.44 | 46.26 | -0.33 | -0.71% | 45.60 | 47.03 | 32112 | 14919.32 | 5.45% | 0.00 |
| 2025-12-25 | 47.61 | 46.59 | -1.57 | -3.26% | 46.00 | 48.83 | 40636 | 19090.54 | 6.90% | 0.00 |
| 2025-12-24 | 46.79 | 48.16 | 0.95 | 2.01% | 46.79 | 49.30 | 42589 | 20644.10 | 7.23% | 0.00 |
| 2025-12-23 | 47.23 | 47.21 | -0.30 | -0.63% | 46.10 | 48.20 | 41825 | 19710.82 | 7.10% | 0.00 |
| 2025-12-22 | 45.31 | 47.51 | 0.54 | 1.15% | 45.31 | 47.86 | 48525 | 22661.75 | 8.24% | 0.00 |
| 2025-12-19 | 45.18 | 46.97 | 2.68 | 6.05% | 44.30 | 47.40 | 66248 | 30582.76 | 11.25% | 5.00 |
| 2025-12-18 | 44.16 | 44.29 | -0.20 | -0.45% | 43.90 | 45.12 | 26056 | 11552.21 | 4.43% | 0.00 |
| 2025-12-17 | 44.15 | 44.49 | -0.10 | -0.22% | 43.80 | 45.67 | 27614 | 12335.39 | 4.69% | 0.00 |
| 2025-12-16 | 46.28 | 44.59 | -1.69 | -3.65% | 44.11 | 46.30 | 32479 | 14574.31 | 5.52% | 0.00 |
| 2025-12-15 | 47.48 | 46.28 | -1.95 | -4.04% | 46.10 | 48.23 | 46832 | 21940.49 | 7.95% | 0.00 |
| 2025-12-12 | 48.77 | 48.23 | -1.03 | -2.09% | 47.00 | 49.99 | 60599 | 29199.70 | 10.29% | 0.00 |
| 2025-12-11 | 50.60 | 49.26 | -1.54 | -3.03% | 49.10 | 50.94 | 56418 | 28067.42 | 9.58% | 0.00 |
| 2025-12-10 | 52.20 | 50.80 | -1.59 | -3.03% | 50.30 | 53.59 | 71133 | 36511.71 | 12.08% | 1.00 |
| 2025-12-09 | 55.78 | 52.39 | -4.05 | -7.18% | 51.50 | 55.78 | 90701 | 48337.04 | 15.41% | 19.00 |
| 2025-12-08 | 55.00 | 56.44 | 1.22 | 2.21% | 52.18 | 56.66 | 114565 | 62156.14 | 19.46% | 286.00 |
| 2025-12-05 | 53.00 | 55.22 | -0.23 | -0.41% | 52.89 | 60.47 | 117460 | 66403.74 | 19.95% | 21.00 |
| 2025-12-04 | 48.90 | 55.45 | 4.25 | 8.30% | 48.11 | 59.56 | 131282 | 69497.44 | 22.30% | 0.00 |
| 2025-12-03 | 52.03 | 51.20 | 3.63 | 7.63% | 48.99 | 56.25 | 154099 | 80725.99 | 26.17% | 8.00 |
| 2025-12-02 | 47.57 | 47.57 | 7.93 | 20.01% | 42.97 | 47.57 | 106395 | 49020.50 | 18.07% | 0.00 |
| 2025-12-01 | 39.64 | 39.64 | 6.61 | 20.01% | 39.64 | 39.64 | 9614 | 3811.17 | 1.63% | 0.00 |
| 2025-11-14 | 32.67 | 33.03 | 0.55 | 1.69% | 32.10 | 33.27 | 9869 | 3244.91 | 1.68% | 0.00 |
| 2025-11-13 | 33.60 | 32.48 | -0.75 | -2.26% | 32.13 | 33.60 | 12944 | 4219.56 | 2.20% | 0.00 |
| 2025-11-12 | 32.02 | 33.23 | 1.25 | 3.91% | 31.80 | 33.50 | 17064 | 5590.47 | 2.90% | 0.00 |
| 2025-11-11 | 32.00 | 31.98 | 0.14 | 0.44% | 31.60 | 33.15 | 13061 | 4223.24 | 2.22% | 0.00 |
| 2025-11-10 | 32.46 | 31.84 | -0.47 | -1.45% | 31.70 | 32.69 | 13390 | 4308.58 | 2.27% | 0.00 |
| 2025-11-07 | 32.52 | 32.31 | -0.56 | -1.70% | 32.00 | 32.80 | 10544 | 3405.80 | 1.79% | 0.00 |
| 2025-11-06 | 32.53 | 32.87 | 0.32 | 0.98% | 32.10 | 32.98 | 11826 | 3852.92 | 2.01% | 0.00 |
| 2025-11-05 | 32.80 | 32.55 | -0.56 | -1.69% | 32.52 | 33.50 | 13440 | 4413.10 | 2.28% | 0.00 |
| 2025-11-04 | 33.58 | 33.11 | -0.79 | -2.33% | 32.94 | 34.17 | 15867 | 5311.39 | 2.70% | 0.00 |
| 2025-11-03 | 33.96 | 33.90 | -0.20 | -0.59% | 33.45 | 34.93 | 19147 | 6525.79 | 3.25% | 0.00 |
| 2025-10-31 | 34.14 | 34.10 | -0.05 | -0.15% | 33.74 | 35.47 | 23344 | 8085.57 | 3.97% | 0.00 |
| 2025-10-30 | 33.89 | 34.15 | 0.62 | 1.85% | 33.09 | 34.96 | 30542 | 10438.49 | 5.19% | 0.00 |
| 2025-10-29 | 34.24 | 33.53 | -0.77 | -2.24% | 33.33 | 34.33 | 17563 | 5905.39 | 2.98% | 0.00 |
| 2025-10-28 | 34.70 | 34.30 | -0.40 | -1.15% | 34.04 | 35.40 | 27341 | 9467.86 | 4.64% | 0.00 |
| 2025-10-27 | 32.84 | 34.70 | 2.32 | 7.16% | 32.56 | 35.00 | 43542 | 14950.63 | 7.40% | 0.00 |
| 2025-10-24 | 32.38 | 32.38 | 0.11 | 0.34% | 31.80 | 32.90 | 25109 | 8106.81 | 4.26% | 0.00 |
| 2025-10-23 | 32.51 | 32.27 | -0.47 | -1.44% | 31.63 | 32.67 | 14592 | 4667.22 | 2.48% | 0.00 |
| 2025-10-22 | 33.01 | 32.74 | -0.64 | -1.92% | 32.50 | 33.89 | 18995 | 6280.12 | 3.23% | 0.00 |
| 2025-10-21 | 33.51 | 33.38 | -0.23 | -0.68% | 32.90 | 33.88 | 22394 | 7445.10 | 3.80% | 0.00 |
| 2025-10-20 | 35.08 | 33.61 | -0.88 | -2.55% | 33.33 | 36.08 | 44304 | 15057.50 | 11.63% | 0.00 |
| 2025-10-17 | 32.29 | 34.49 | 2.23 | 6.91% | 32.01 | 35.95 | 56019 | 19185.38 | 14.70% | 0.00 |
| 2025-10-16 | 33.13 | 32.26 | -0.73 | -2.21% | 32.00 | 33.68 | 18674 | 6072.93 | 4.90% | 1.00 |
| 2025-10-15 | 32.77 | 32.99 | 0.32 | 0.98% | 32.15 | 33.08 | 20442 | 6683.62 | 5.37% | 0.00 |
| 2025-10-14 | 34.57 | 32.67 | -1.80 | -5.22% | 32.36 | 34.99 | 42180 | 14060.00 | 11.07% | 2.00 |
| 2025-10-13 | 31.60 | 34.47 | 0.46 | 1.35% | 31.20 | 35.36 | 51625 | 17650.00 | 13.55% | 0.00 |
| 2025-10-10 | 32.75 | 34.01 | 0.59 | 1.77% | 32.75 | 34.47 | 48525 | 16342.29 | 12.74% | 0.00 |
| 2025-10-09 | 32.02 | 33.42 | 1.81 | 5.73% | 32.02 | 35.40 | 73265 | 24916.91 | 19.23% | 0.00 |
| 2025-09-30 | 30.20 | 31.61 | 1.81 | 6.07% | 29.60 | 31.76 | 53104 | 16321.60 | 13.94% | 0.00 |
| 2025-09-29 | 29.50 | 29.80 | 0.45 | 1.53% | 28.58 | 31.65 | 55889 | 16909.43 | 14.67% | 1.00 |
| 2025-09-26 | 30.39 | 29.35 | -1.19 | -3.90% | 29.30 | 30.50 | 53661 | 16034.60 | 14.09% | 5.00 |
| 2025-09-25 | 30.08 | 30.54 | 0.48 | 1.60% | 29.60 | 32.00 | 92671 | 28596.12 | 24.33% | 0.00 |
| 2025-09-24 | 25.05 | 30.06 | 5.01 | 20.00% | 24.86 | 30.06 | 74012 | 20763.74 | 19.43% | 0.00 |
| 2025-09-23 | 25.30 | 25.05 | -0.43 | -1.69% | 24.38 | 25.73 | 17112 | 4256.87 | 4.49% | 0.00 |
| 2025-09-22 | 25.89 | 25.48 | -0.42 | -1.62% | 25.40 | 26.67 | 13607 | 3524.57 | 3.57% | 0.00 |
嘉戎技术(301148)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。
