| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 29.68 | 29.25 | 0.30 | 1.04% | 28.52 | 29.95 | 39099 | 11447.66 | 8.49% | 0.00 |
| 2026-02-04 | 28.54 | 28.95 | 0.59 | 2.08% | 27.95 | 29.34 | 47918 | 13790.95 | 10.40% | 0.00 |
| 2026-02-03 | 28.20 | 28.36 | 0.44 | 1.58% | 27.60 | 28.46 | 25085 | 7029.50 | 5.45% | 0.00 |
| 2026-02-02 | 28.62 | 27.92 | -0.20 | -0.71% | 27.79 | 29.02 | 40581 | 11505.79 | 8.81% | 0.00 |
| 2026-01-30 | 26.79 | 28.12 | 1.33 | 4.96% | 26.60 | 28.46 | 30685 | 8419.10 | 6.66% | 0.00 |
| 2026-01-29 | 27.62 | 26.79 | -0.53 | -1.94% | 26.65 | 27.90 | 23420 | 6341.96 | 5.08% | 0.00 |
| 2026-01-28 | 27.38 | 27.32 | -0.21 | -0.76% | 26.91 | 27.66 | 16017 | 4354.03 | 3.48% | 0.00 |
| 2026-01-27 | 28.00 | 27.53 | -0.46 | -1.64% | 27.18 | 28.28 | 18579 | 5114.42 | 4.03% | 0.00 |
| 2026-01-26 | 28.63 | 27.99 | -0.63 | -2.20% | 27.65 | 28.80 | 21368 | 5999.49 | 4.64% | 0.00 |
| 2026-01-23 | 28.35 | 28.62 | 0.27 | 0.95% | 28.10 | 28.77 | 25314 | 7201.27 | 5.50% | 0.00 |
| 2026-01-22 | 28.51 | 28.35 | 0.01 | 0.04% | 28.09 | 29.33 | 38972 | 11160.52 | 8.46% | 0.00 |
| 2026-01-21 | 28.41 | 28.34 | -0.33 | -1.15% | 28.25 | 29.10 | 12665 | 3625.16 | 2.75% | 0.00 |
| 2026-01-20 | 28.71 | 28.67 | -0.04 | -0.14% | 28.38 | 29.07 | 13136 | 3780.09 | 2.85% | 0.00 |
| 2026-01-19 | 28.85 | 28.71 | -0.09 | -0.31% | 28.47 | 29.77 | 22766 | 6586.61 | 4.94% | 0.00 |
| 2026-01-16 | 28.18 | 28.80 | 0.62 | 2.20% | 28.10 | 28.88 | 16666 | 4739.49 | 3.62% | 0.00 |
| 2026-01-15 | 27.88 | 28.18 | 0.19 | 0.68% | 27.84 | 28.42 | 12596 | 3546.51 | 2.73% | 0.00 |
| 2026-01-14 | 28.33 | 27.99 | -0.10 | -0.36% | 27.56 | 28.43 | 24799 | 6950.65 | 5.38% | 0.00 |
| 2026-01-13 | 28.80 | 28.09 | -0.69 | -2.40% | 27.95 | 29.03 | 19217 | 5473.51 | 4.17% | 0.00 |
| 2026-01-12 | 28.70 | 28.78 | 0.45 | 1.59% | 28.07 | 28.96 | 23018 | 6591.27 | 5.00% | 0.00 |
| 2026-01-09 | 28.71 | 28.33 | -0.38 | -1.32% | 27.80 | 28.95 | 29855 | 8444.29 | 6.48% | 0.00 |
| 2026-01-08 | 29.86 | 28.71 | -1.26 | -4.20% | 28.70 | 30.79 | 27513 | 8076.77 | 5.97% | 0.00 |
| 2026-01-07 | 30.02 | 29.97 | -0.05 | -0.17% | 29.67 | 30.56 | 24100 | 7256.91 | 5.23% | 0.00 |
| 2026-01-06 | 29.37 | 30.02 | 0.93 | 3.20% | 29.00 | 30.48 | 33473 | 9958.27 | 7.27% | 0.00 |
| 2026-01-05 | 29.98 | 29.09 | -0.89 | -2.97% | 28.74 | 30.16 | 30881 | 9016.26 | 6.70% | 0.00 |
| 2025-12-31 | 28.43 | 29.98 | 1.93 | 6.88% | 28.11 | 30.16 | 36382 | 10653.45 | 7.90% | 0.00 |
| 2025-12-30 | 28.39 | 28.05 | -0.44 | -1.54% | 27.55 | 28.51 | 29298 | 8215.03 | 6.36% | 0.00 |
| 2025-12-29 | 29.09 | 28.49 | -0.60 | -2.06% | 28.41 | 29.20 | 34852 | 10023.39 | 7.57% | 0.00 |
| 2025-12-26 | 29.80 | 29.09 | -0.26 | -0.89% | 28.87 | 30.98 | 47113 | 13931.67 | 10.23% | 0.00 |
| 2025-12-25 | 28.56 | 29.35 | 0.90 | 3.16% | 28.12 | 29.53 | 39719 | 11487.99 | 8.62% | 0.00 |
| 2025-12-24 | 27.93 | 28.45 | 0.43 | 1.53% | 27.78 | 28.54 | 35378 | 9986.55 | 7.68% | 0.00 |
| 2025-12-23 | 28.02 | 28.02 | 0.09 | 0.32% | 27.81 | 28.45 | 51063 | 14338.34 | 11.09% | 0.00 |
| 2025-12-22 | 26.41 | 27.93 | 1.97 | 7.59% | 26.41 | 28.50 | 91376 | 25310.54 | 19.84% | 0.00 |
| 2025-12-19 | 25.30 | 25.96 | 0.48 | 1.88% | 25.09 | 26.08 | 39649 | 10195.57 | 8.61% | 0.00 |
| 2025-12-18 | 24.92 | 25.48 | 0.92 | 3.75% | 24.67 | 25.75 | 67439 | 17133.92 | 14.64% | 0.00 |
| 2025-12-17 | 24.20 | 24.56 | 0.23 | 0.95% | 24.18 | 24.77 | 30915 | 7577.97 | 6.71% | 0.00 |
| 2025-12-16 | 24.25 | 24.33 | -0.06 | -0.25% | 24.17 | 24.57 | 23362 | 5685.32 | 5.07% | 0.00 |
| 2025-12-15 | 23.91 | 24.39 | 0.50 | 2.09% | 23.67 | 24.54 | 27005 | 6559.22 | 5.86% | 5.00 |
| 2025-12-12 | 24.37 | 23.89 | -0.74 | -3.00% | 23.75 | 24.60 | 38639 | 9344.50 | 8.39% | 0.00 |
| 2025-12-11 | 24.30 | 24.63 | 0.39 | 1.61% | 23.89 | 24.85 | 55434 | 13594.94 | 12.03% | 0.00 |
| 2025-12-10 | 23.57 | 24.24 | 1.08 | 4.66% | 23.40 | 24.50 | 72470 | 17482.48 | 15.73% | 0.00 |
| 2025-12-09 | 22.81 | 23.16 | 0.34 | 1.49% | 22.65 | 23.35 | 18648 | 4306.42 | 4.05% | 0.00 |
| 2025-12-08 | 22.35 | 22.82 | 0.47 | 2.10% | 22.30 | 23.08 | 26301 | 5983.58 | 5.71% | 0.00 |
| 2025-12-05 | 22.96 | 22.35 | -0.61 | -2.66% | 22.25 | 23.19 | 42347 | 9586.86 | 9.19% | 0.00 |
| 2025-12-04 | 24.32 | 22.96 | -1.23 | -5.08% | 22.82 | 25.00 | 62533 | 14785.31 | 13.58% | 0.00 |
| 2025-12-03 | 23.87 | 24.19 | 0.24 | 1.00% | 23.73 | 24.42 | 39077 | 9425.48 | 8.48% | 0.00 |
| 2025-12-02 | 23.66 | 23.95 | 0.16 | 0.67% | 23.33 | 24.00 | 18997 | 4518.90 | 4.12% | 0.00 |
| 2025-12-01 | 23.62 | 23.79 | 0.17 | 0.72% | 23.51 | 24.13 | 24173 | 5754.12 | 5.25% | 0.00 |
| 2025-11-28 | 23.33 | 23.62 | 0.19 | 0.81% | 23.20 | 23.79 | 22668 | 5335.38 | 4.92% | 0.00 |
| 2025-11-27 | 23.42 | 23.43 | 0.13 | 0.56% | 23.01 | 24.29 | 40868 | 9565.24 | 8.87% | 0.00 |
| 2025-11-26 | 23.66 | 23.30 | 0.22 | 0.95% | 22.81 | 23.66 | 31828 | 7399.52 | 6.91% | 0.00 |
| 2025-11-25 | 22.43 | 23.08 | 0.76 | 3.41% | 22.13 | 23.31 | 46008 | 10535.87 | 9.99% | 0.00 |
| 2025-11-24 | 21.96 | 22.32 | 0.50 | 2.29% | 21.90 | 22.79 | 39878 | 8916.91 | 8.66% | 0.00 |
| 2025-11-21 | 22.38 | 21.82 | -0.58 | -2.59% | 21.51 | 22.40 | 21959 | 4814.84 | 4.77% | 0.00 |
| 2025-11-20 | 22.50 | 22.40 | 0.13 | 0.58% | 21.80 | 22.60 | 24840 | 5512.93 | 5.39% | 0.00 |
| 2025-11-19 | 22.68 | 22.27 | -0.41 | -1.81% | 22.10 | 23.06 | 22505 | 5061.78 | 4.89% | 0.00 |
| 2025-11-18 | 22.48 | 22.68 | 0.22 | 0.98% | 22.25 | 22.89 | 25483 | 5756.40 | 5.53% | 0.00 |
| 2025-11-17 | 22.20 | 22.46 | 0.36 | 1.63% | 21.93 | 22.74 | 25959 | 5802.41 | 5.64% | 0.00 |
| 2025-11-14 | 22.26 | 22.10 | -0.16 | -0.72% | 22.07 | 22.51 | 19893 | 4427.17 | 4.32% | 0.00 |
| 2025-11-13 | 22.17 | 22.26 | 0.01 | 0.04% | 22.04 | 22.39 | 14516 | 3223.35 | 3.15% | 0.00 |
| 2025-11-12 | 21.73 | 22.25 | 0.51 | 2.35% | 21.70 | 22.55 | 25156 | 5588.39 | 5.46% | 0.00 |
| 2025-11-11 | 21.78 | 21.74 | -0.09 | -0.41% | 21.47 | 21.84 | 17839 | 3863.24 | 3.87% | 0.00 |
| 2025-11-10 | 21.99 | 21.83 | 0.28 | 1.30% | 21.22 | 21.99 | 27395 | 5937.13 | 5.95% | 0.00 |
| 2025-11-07 | 21.56 | 21.55 | 0.14 | 0.65% | 21.21 | 21.56 | 14948 | 3194.43 | 3.25% | 0.00 |
| 2025-11-06 | 21.50 | 21.41 | 0.03 | 0.14% | 21.09 | 21.52 | 10485 | 2239.94 | 2.28% | 0.00 |
| 2025-11-05 | 21.13 | 21.38 | 0.24 | 1.14% | 20.94 | 21.49 | 11386 | 2424.02 | 2.47% | 0.00 |
| 2025-11-04 | 20.99 | 21.14 | 0.21 | 1.00% | 20.75 | 21.16 | 13224 | 2777.44 | 2.87% | 0.00 |
| 2025-11-03 | 21.10 | 20.93 | 0.28 | 1.36% | 20.75 | 21.18 | 15527 | 3249.24 | 3.37% | 0.00 |
| 2025-10-31 | 20.49 | 20.65 | 0.28 | 1.37% | 20.22 | 20.84 | 17832 | 3688.73 | 3.87% | 0.00 |
| 2025-10-30 | 20.68 | 20.37 | -0.33 | -1.59% | 20.26 | 20.77 | 19586 | 4003.45 | 4.25% | 0.00 |
| 2025-10-29 | 21.12 | 20.70 | -0.58 | -2.73% | 20.37 | 21.16 | 18930 | 3913.91 | 4.11% | 0.00 |
| 2025-10-28 | 21.20 | 21.28 | -0.10 | -0.47% | 21.18 | 21.63 | 10637 | 2272.73 | 2.31% | 0.00 |
| 2025-10-27 | 21.12 | 21.38 | 0.26 | 1.23% | 21.05 | 21.49 | 16124 | 3432.80 | 3.50% | 0.00 |
| 2025-10-24 | 21.33 | 21.12 | -0.23 | -1.08% | 21.09 | 21.45 | 10098 | 2142.01 | 2.19% | 0.00 |
| 2025-10-23 | 21.30 | 21.35 | 0.04 | 0.19% | 20.95 | 21.36 | 11495 | 2430.68 | 2.50% | 0.00 |
| 2025-10-22 | 21.37 | 21.31 | -0.06 | -0.28% | 21.24 | 21.53 | 9238 | 1973.32 | 2.01% | 0.00 |
| 2025-10-21 | 21.01 | 21.37 | 0.44 | 2.10% | 20.91 | 21.38 | 11390 | 2415.80 | 2.47% | 0.00 |
| 2025-10-20 | 20.91 | 20.93 | 0.38 | 1.85% | 20.63 | 20.97 | 15090 | 3144.64 | 3.28% | 0.00 |
| 2025-10-17 | 20.95 | 20.55 | -0.25 | -1.20% | 20.51 | 21.04 | 14434 | 2997.41 | 3.13% | 0.00 |
| 2025-10-16 | 21.11 | 20.80 | -0.20 | -0.95% | 20.58 | 21.11 | 9572 | 1988.36 | 2.08% | 0.00 |
| 2025-10-15 | 20.79 | 21.00 | 0.32 | 1.55% | 20.58 | 21.08 | 10197 | 2136.17 | 2.21% | 0.00 |
嘉曼服饰(301276)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。
