| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-14 | 20.96 | 20.68 | -0.24 | -1.15% | 20.56 | 21.30 | 10758 | 2241.61 | 2.34% | 0.00 |
| 2025-10-13 | 20.70 | 20.92 | -0.21 | -0.99% | 19.85 | 20.95 | 15134 | 3114.36 | 3.29% | 0.00 |
| 2025-10-10 | 20.91 | 21.13 | 0.19 | 0.91% | 20.91 | 21.39 | 18714 | 3972.86 | 4.06% | 0.00 |
| 2025-10-09 | 21.31 | 20.94 | -0.42 | -1.97% | 20.90 | 21.36 | 21182 | 4462.45 | 4.60% | 0.00 |
| 2025-09-30 | 21.54 | 21.36 | -0.17 | -0.79% | 21.36 | 21.80 | 13189 | 2839.24 | 2.86% | 0.00 |
| 2025-09-29 | 21.84 | 21.53 | -0.17 | -0.78% | 21.21 | 21.84 | 12125 | 2613.63 | 2.63% | 0.00 |
| 2025-09-26 | 22.58 | 21.70 | -0.87 | -3.85% | 21.68 | 22.78 | 23566 | 5196.11 | 5.12% | 0.00 |
| 2025-09-25 | 22.81 | 22.57 | -0.25 | -1.10% | 22.33 | 23.70 | 61288 | 14150.69 | 13.30% | 0.00 |
| 2025-09-24 | 21.42 | 22.82 | 1.23 | 5.70% | 21.32 | 22.93 | 59982 | 13333.81 | 13.02% | 0.00 |
| 2025-09-23 | 21.38 | 21.59 | 0.28 | 1.31% | 20.61 | 22.00 | 51323 | 10971.74 | 11.14% | 0.00 |
| 2025-09-22 | 21.62 | 21.31 | -0.22 | -1.02% | 21.25 | 21.62 | 11613 | 2483.08 | 2.52% | 0.00 |
| 2025-09-19 | 21.81 | 21.53 | -0.28 | -1.28% | 21.30 | 21.91 | 20116 | 4322.54 | 4.37% | 0.00 |
| 2025-09-18 | 22.60 | 21.81 | -0.85 | -3.75% | 21.74 | 22.87 | 24969 | 5573.15 | 5.42% | 0.00 |
| 2025-09-17 | 23.20 | 22.66 | -0.63 | -2.71% | 22.36 | 23.39 | 26628 | 6054.02 | 5.78% | 0.00 |
| 2025-09-16 | 23.20 | 23.29 | -0.03 | -0.13% | 22.83 | 23.38 | 26291 | 6086.16 | 5.71% | 2.00 |
| 2025-09-15 | 22.22 | 23.32 | 0.98 | 4.39% | 22.06 | 23.39 | 63023 | 14299.72 | 13.68% | 0.00 |
| 2025-09-12 | 22.20 | 22.34 | 0.11 | 0.49% | 21.96 | 22.40 | 30589 | 6785.43 | 6.64% | 0.00 |
| 2025-09-11 | 22.30 | 22.23 | -0.18 | -0.80% | 21.90 | 22.40 | 22989 | 5083.69 | 4.99% | 0.00 |
| 2025-09-10 | 22.55 | 22.41 | 0.12 | 0.54% | 22.23 | 22.59 | 23757 | 5315.08 | 5.16% | 0.00 |
| 2025-09-09 | 23.14 | 22.29 | -0.86 | -3.71% | 22.16 | 23.68 | 54752 | 12504.73 | 11.89% | 0.00 |
| 2025-09-08 | 22.56 | 23.15 | 0.59 | 2.62% | 22.40 | 23.30 | 68148 | 15636.00 | 14.79% | 0.00 |
| 2025-09-05 | 22.12 | 22.56 | 0.56 | 2.55% | 21.67 | 22.97 | 63680 | 14339.18 | 13.82% | 0.00 |
| 2025-09-04 | 21.49 | 22.00 | 0.32 | 1.48% | 21.48 | 22.98 | 68729 | 15275.72 | 14.92% | 0.00 |
| 2025-09-03 | 21.81 | 21.68 | -0.12 | -0.55% | 21.50 | 22.12 | 36631 | 7975.13 | 7.95% | 0.00 |
| 2025-09-02 | 21.74 | 21.80 | 0.06 | 0.28% | 21.24 | 22.05 | 35550 | 7672.95 | 7.72% | 0.00 |
| 2025-09-01 | 22.07 | 21.74 | -0.22 | -1.00% | 21.50 | 22.19 | 25112 | 5486.05 | 5.45% | 0.00 |
| 2025-08-29 | 22.31 | 21.96 | -0.61 | -2.70% | 21.71 | 22.34 | 30003 | 6593.60 | 6.51% | 0.00 |
| 2025-08-28 | 22.50 | 22.57 | 0.07 | 0.31% | 21.66 | 22.89 | 53758 | 11994.21 | 11.67% | 0.00 |
| 2025-08-27 | 23.83 | 22.50 | -1.08 | -4.58% | 22.46 | 25.78 | 57956 | 13822.99 | 12.58% | 20.00 |
| 2025-08-26 | 23.52 | 23.58 | -0.07 | -0.30% | 23.38 | 23.81 | 22867 | 5398.23 | 4.96% | 0.00 |
| 2025-08-25 | 24.30 | 23.65 | -0.71 | -2.91% | 23.45 | 24.58 | 40254 | 9562.04 | 8.74% | 0.00 |
| 2025-08-22 | 25.25 | 24.36 | -0.71 | -2.83% | 24.25 | 25.61 | 27934 | 6870.14 | 6.06% | 0.00 |
| 2025-08-21 | 25.57 | 25.07 | -0.51 | -1.99% | 25.02 | 26.02 | 17020 | 4326.63 | 3.69% | 0.00 |
| 2025-08-20 | 25.24 | 25.58 | 0.22 | 0.87% | 25.11 | 25.93 | 31619 | 8052.71 | 6.86% | 0.00 |
| 2025-08-19 | 24.85 | 25.36 | 0.51 | 2.05% | 24.32 | 25.63 | 35550 | 8876.46 | 7.71% | 0.00 |
| 2025-08-18 | 25.20 | 24.85 | -0.10 | -0.40% | 24.39 | 25.74 | 35466 | 8971.00 | 7.70% | 0.00 |
| 2025-08-15 | 25.26 | 24.95 | -0.18 | -0.72% | 24.74 | 25.55 | 26962 | 6752.40 | 5.85% | 0.00 |
| 2025-08-14 | 25.04 | 25.13 | 0.02 | 0.08% | 24.96 | 25.38 | 23650 | 5950.39 | 5.13% | 0.00 |
| 2025-08-13 | 25.27 | 25.11 | -0.19 | -0.75% | 24.66 | 25.34 | 24203 | 6057.58 | 5.25% | 0.00 |
| 2025-08-12 | 25.69 | 25.30 | -0.39 | -1.52% | 25.08 | 25.80 | 25679 | 6521.24 | 5.57% | 0.00 |
| 2025-08-11 | 25.28 | 25.69 | 0.41 | 1.62% | 25.06 | 26.11 | 40366 | 10403.10 | 8.76% | 0.00 |
| 2025-08-08 | 25.88 | 25.28 | -0.57 | -2.21% | 25.24 | 26.04 | 40420 | 10368.04 | 8.77% | 0.00 |
| 2025-08-07 | 26.29 | 25.85 | -0.52 | -1.97% | 25.82 | 26.75 | 29371 | 7707.32 | 6.37% | 0.00 |
| 2025-08-06 | 26.20 | 26.37 | 0.37 | 1.42% | 25.59 | 26.37 | 34876 | 9033.67 | 7.57% | 0.00 |
| 2025-08-05 | 26.00 | 26.00 | 0.25 | 0.97% | 25.70 | 26.62 | 37097 | 9657.07 | 8.05% | 0.00 |
| 2025-08-04 | 25.31 | 25.75 | 0.30 | 1.18% | 24.32 | 25.99 | 48612 | 12414.94 | 10.55% | 0.00 |
| 2025-08-01 | 24.67 | 25.45 | 0.49 | 1.96% | 24.67 | 26.27 | 80989 | 20694.07 | 17.57% | 0.00 |
| 2025-07-31 | 23.57 | 24.96 | 1.63 | 6.99% | 23.16 | 25.39 | 102635 | 25108.99 | 22.27% | 0.00 |
| 2025-07-30 | 22.74 | 23.33 | 0.89 | 3.97% | 22.13 | 23.85 | 75948 | 17348.34 | 16.48% | 0.00 |
| 2025-07-29 | 22.50 | 22.44 | 0.84 | 3.89% | 21.74 | 24.01 | 101446 | 23074.34 | 22.01% | 0.00 |
| 2025-07-28 | 21.68 | 21.60 | -0.08 | -0.37% | 21.37 | 21.88 | 27246 | 5864.18 | 5.91% | 0.00 |
| 2025-07-25 | 21.48 | 21.68 | 0.20 | 0.93% | 21.33 | 21.79 | 17892 | 3871.31 | 3.88% | 0.00 |
| 2025-07-24 | 21.33 | 21.48 | 0.15 | 0.70% | 21.10 | 21.60 | 23334 | 4977.99 | 5.06% | 0.00 |
| 2025-07-23 | 21.60 | 21.33 | -0.38 | -1.75% | 21.29 | 22.09 | 28185 | 6093.30 | 6.12% | 0.00 |
| 2025-07-22 | 21.19 | 21.71 | 0.48 | 2.26% | 21.06 | 22.03 | 40860 | 8808.45 | 8.87% | 0.00 |
| 2025-07-21 | 21.19 | 21.23 | 0.04 | 0.19% | 20.96 | 21.55 | 28118 | 5990.13 | 6.10% | 0.00 |
| 2025-07-18 | 21.00 | 21.19 | 0.06 | 0.28% | 21.00 | 21.47 | 25471 | 5391.44 | 5.53% | 0.00 |
| 2025-07-17 | 20.79 | 21.13 | 0.37 | 1.78% | 20.70 | 21.26 | 26359 | 5529.87 | 5.72% | 0.00 |
| 2025-07-16 | 21.19 | 20.76 | -0.52 | -2.44% | 20.69 | 21.43 | 32933 | 6945.34 | 7.15% | 7.00 |
| 2025-07-15 | 21.04 | 21.28 | 0.01 | 0.05% | 20.93 | 21.78 | 50303 | 10703.50 | 10.92% | 0.00 |
| 2025-07-14 | 20.13 | 21.27 | 1.09 | 5.40% | 20.13 | 21.80 | 59461 | 12543.94 | 12.90% | 0.00 |
| 2025-07-11 | 20.50 | 20.18 | -0.41 | -1.99% | 20.10 | 21.58 | 56800 | 11688.11 | 12.33% | 0.00 |
| 2025-07-10 | 19.70 | 20.59 | 0.89 | 4.52% | 19.50 | 20.79 | 55937 | 11381.53 | 12.14% | 0.00 |
| 2025-07-09 | 19.51 | 19.70 | 0.16 | 0.82% | 19.29 | 19.89 | 33915 | 6661.67 | 7.36% | 0.00 |
| 2025-07-08 | 19.27 | 19.54 | 0.27 | 1.40% | 19.15 | 19.85 | 30455 | 5974.84 | 6.61% | 0.00 |
| 2025-07-07 | 18.82 | 19.27 | 0.30 | 1.58% | 18.75 | 19.30 | 22641 | 4314.26 | 4.91% | 0.00 |
| 2025-07-04 | 18.92 | 18.97 | -0.01 | -0.05% | 18.67 | 19.28 | 39859 | 7584.39 | 8.65% | 0.00 |
| 2025-07-03 | 18.28 | 18.98 | 0.63 | 3.43% | 18.28 | 19.01 | 37475 | 7004.54 | 8.13% | 0.00 |
| 2025-07-02 | 18.40 | 18.35 | 0.03 | 0.16% | 18.16 | 18.40 | 12388 | 2263.63 | 2.69% | 0.00 |
| 2025-07-01 | 18.22 | 18.32 | 0.13 | 0.71% | 18.11 | 18.35 | 13696 | 2501.84 | 2.97% | 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。
