| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-09-19 | 25.54 | 25.90 | 0.34 | 1.33% | 25.34 | 26.20 | 20199 | 5217.45 | 5.30% | 0.00 |
| 2025-09-18 | 26.54 | 25.56 | -1.04 | -3.91% | 25.27 | 26.60 | 24920 | 6481.48 | 6.54% | 0.00 |
| 2025-09-17 | 26.97 | 26.60 | -0.37 | -1.37% | 26.51 | 26.98 | 13189 | 3517.35 | 3.46% | 0.00 |
| 2025-09-16 | 26.95 | 26.97 | 0.03 | 0.11% | 26.31 | 27.33 | 19094 | 5110.04 | 5.01% | 0.00 |
| 2025-09-15 | 27.70 | 26.94 | -0.59 | -2.14% | 26.80 | 27.70 | 18089 | 4875.19 | 4.75% | 0.00 |
| 2025-09-12 | 27.77 | 27.53 | -0.30 | -1.08% | 27.25 | 27.88 | 24000 | 6608.67 | 6.30% | 0.00 |
| 2025-09-11 | 28.15 | 27.83 | -0.32 | -1.14% | 27.41 | 28.25 | 28197 | 7845.57 | 7.40% | 0.00 |
| 2025-09-10 | 27.65 | 28.15 | 0.34 | 1.22% | 27.45 | 28.53 | 48662 | 13616.27 | 12.77% | 0.00 |
| 2025-09-09 | 27.35 | 27.81 | 0.98 | 3.65% | 26.86 | 28.47 | 57463 | 15945.25 | 15.08% | 0.00 |
| 2025-09-08 | 25.08 | 26.83 | 1.85 | 7.41% | 25.05 | 28.00 | 58540 | 15519.36 | 15.37% | 2.00 |
| 2025-09-05 | 24.50 | 24.98 | 0.59 | 2.42% | 24.13 | 25.15 | 13800 | 3408.03 | 3.62% | 0.00 |
| 2025-09-04 | 24.22 | 24.39 | 0.17 | 0.70% | 23.82 | 24.69 | 13470 | 3279.80 | 3.54% | 0.00 |
| 2025-09-03 | 25.25 | 24.22 | -1.15 | -4.53% | 24.13 | 25.49 | 16630 | 4111.78 | 4.37% | 0.00 |
| 2025-09-02 | 25.77 | 25.37 | -0.44 | -1.70% | 25.05 | 25.99 | 16767 | 4253.08 | 4.40% | 0.00 |
| 2025-09-01 | 24.81 | 25.81 | 0.87 | 3.49% | 24.60 | 26.36 | 35604 | 9185.01 | 9.35% | 0.00 |
| 2025-08-29 | 25.02 | 24.94 | -0.29 | -1.15% | 24.87 | 25.56 | 12983 | 3256.27 | 3.41% | 0.00 |
| 2025-08-28 | 24.80 | 25.23 | 0.43 | 1.73% | 24.10 | 25.60 | 21670 | 5367.17 | 5.63% | 0.00 |
| 2025-08-27 | 26.18 | 24.80 | -1.29 | -4.94% | 24.72 | 26.20 | 30750 | 7814.91 | 7.99% | 0.00 |
| 2025-08-26 | 25.66 | 26.09 | 0.28 | 1.08% | 25.66 | 26.44 | 22123 | 5783.87 | 5.75% | 0.00 |
| 2025-08-25 | 25.68 | 25.81 | 0.22 | 0.86% | 25.42 | 26.00 | 19999 | 5139.60 | 5.20% | 0.00 |
| 2025-08-22 | 25.57 | 25.59 | 0.02 | 0.08% | 25.18 | 25.72 | 13798 | 3513.01 | 3.58% | 0.00 |
| 2025-08-21 | 25.62 | 25.57 | -0.04 | -0.16% | 25.46 | 25.89 | 17326 | 4448.36 | 4.50% | 0.00 |
| 2025-08-20 | 25.70 | 25.61 | -0.10 | -0.39% | 25.16 | 25.76 | 16790 | 4271.72 | 4.36% | 0.00 |
| 2025-08-19 | 24.91 | 25.71 | 0.80 | 3.21% | 24.74 | 25.98 | 27550 | 7029.88 | 7.16% | 0.00 |
| 2025-08-18 | 24.99 | 24.91 | 0.16 | 0.65% | 24.70 | 25.19 | 14121 | 3522.14 | 3.67% | 0.00 |
| 2025-08-15 | 24.56 | 24.75 | 0.19 | 0.77% | 24.49 | 24.89 | 15174 | 3745.97 | 3.94% | 0.00 |
| 2025-08-14 | 25.50 | 24.56 | -1.06 | -4.14% | 24.50 | 25.70 | 18413 | 4602.24 | 4.78% | 0.00 |
| 2025-08-13 | 25.89 | 25.62 | -0.14 | -0.54% | 25.25 | 25.90 | 16256 | 4146.53 | 4.22% | 0.00 |
| 2025-08-12 | 25.99 | 25.76 | -0.12 | -0.46% | 25.68 | 26.26 | 16219 | 4199.23 | 4.21% | 0.00 |
| 2025-08-11 | 25.76 | 25.88 | 0.13 | 0.50% | 25.75 | 26.13 | 18095 | 4690.79 | 4.70% | 0.00 |
| 2025-08-08 | 25.30 | 25.75 | 0.37 | 1.46% | 25.12 | 25.78 | 15874 | 4043.94 | 4.12% | 0.00 |
| 2025-08-07 | 25.33 | 25.38 | 0.15 | 0.59% | 25.11 | 26.03 | 22380 | 5727.68 | 5.81% | 0.00 |
| 2025-08-06 | 25.23 | 25.23 | -0.01 | -0.04% | 24.80 | 25.33 | 12821 | 3217.06 | 3.33% | 0.00 |
| 2025-08-05 | 25.30 | 25.24 | 0.02 | 0.08% | 25.13 | 25.44 | 10671 | 2694.77 | 2.77% | 0.00 |
| 2025-08-04 | 25.15 | 25.22 | 0.06 | 0.24% | 24.80 | 25.39 | 11701 | 2949.58 | 3.04% | 0.00 |
| 2025-08-01 | 24.70 | 25.16 | 0.55 | 2.23% | 24.50 | 25.24 | 13798 | 3458.37 | 3.58% | 0.00 |
| 2025-07-31 | 25.09 | 24.61 | -0.42 | -1.68% | 24.55 | 25.39 | 15934 | 3969.76 | 4.14% | 0.00 |
| 2025-07-30 | 25.26 | 25.03 | -0.18 | -0.71% | 24.63 | 25.26 | 14131 | 3524.04 | 3.67% | 0.00 |
| 2025-07-29 | 25.70 | 25.21 | -0.49 | -1.91% | 24.93 | 25.90 | 18207 | 4596.35 | 4.73% | 0.00 |
| 2025-07-28 | 24.99 | 25.70 | 0.70 | 2.80% | 24.90 | 25.97 | 23734 | 6051.81 | 6.17% | 0.00 |
| 2025-07-25 | 24.57 | 25.00 | 0.43 | 1.75% | 24.26 | 25.12 | 17146 | 4238.33 | 4.45% | 0.00 |
| 2025-07-24 | 24.89 | 24.57 | -0.31 | -1.25% | 24.50 | 24.89 | 19157 | 4713.68 | 4.98% | 0.00 |
| 2025-07-23 | 24.82 | 24.88 | 0.10 | 0.40% | 24.54 | 25.03 | 13852 | 3440.60 | 3.60% | 0.00 |
| 2025-07-22 | 25.51 | 24.78 | -0.64 | -2.52% | 24.55 | 25.51 | 30716 | 7639.87 | 7.98% | 0.00 |
| 2025-07-21 | 25.65 | 25.42 | -0.47 | -1.82% | 25.31 | 26.00 | 27148 | 6935.40 | 7.05% | 0.00 |
| 2025-07-18 | 24.67 | 25.89 | 1.16 | 4.69% | 24.67 | 26.33 | 43822 | 11208.99 | 11.39% | 0.00 |
| 2025-07-17 | 24.24 | 24.73 | 0.54 | 2.23% | 24.10 | 24.91 | 17384 | 4262.02 | 4.52% | 0.00 |
| 2025-07-16 | 24.00 | 24.19 | 0.12 | 0.50% | 24.00 | 24.49 | 12432 | 3012.03 | 3.23% | 0.00 |
| 2025-07-15 | 24.59 | 24.07 | -0.60 | -2.43% | 23.74 | 24.69 | 17733 | 4274.09 | 4.61% | 0.00 |
| 2025-07-14 | 24.58 | 24.67 | 0.22 | 0.90% | 24.45 | 24.80 | 12397 | 3050.82 | 3.22% | 0.00 |
| 2025-07-11 | 25.10 | 24.45 | -0.51 | -2.04% | 24.43 | 25.10 | 19684 | 4853.97 | 5.11% | 0.00 |
| 2025-07-10 | 24.66 | 24.96 | 0.33 | 1.34% | 24.38 | 25.17 | 21700 | 5369.41 | 5.64% | 0.00 |
| 2025-07-09 | 24.75 | 24.63 | -0.12 | -0.48% | 24.39 | 24.78 | 18264 | 4491.24 | 4.75% | 0.00 |
| 2025-07-08 | 24.98 | 24.75 | -0.37 | -1.47% | 24.42 | 25.23 | 26412 | 6521.92 | 6.86% | 0.00 |
| 2025-07-07 | 24.80 | 25.12 | 0.32 | 1.29% | 24.69 | 25.16 | 22818 | 5682.90 | 5.93% | 0.00 |
| 2025-07-04 | 26.00 | 24.80 | -1.36 | -5.20% | 24.65 | 26.38 | 51219 | 12940.85 | 13.31% | 0.00 |
| 2025-07-03 | 26.55 | 26.16 | -0.59 | -2.21% | 26.09 | 26.66 | 30588 | 8022.82 | 7.95% | 0.00 |
| 2025-07-02 | 26.18 | 26.75 | 0.43 | 1.63% | 25.85 | 26.75 | 44202 | 11660.78 | 11.48% | 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。
