| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
