| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 22.92 | 24.06 | 1.27 | 5.57% | 22.79 | 24.80 | 35886 | 8638.58 | 4.97% | 0.00 |
| 2026-03-24 | 21.91 | 22.79 | 1.04 | 4.78% | 21.55 | 22.84 | 30493 | 6724.09 | 4.22% | 0.00 |
| 2026-03-23 | 23.05 | 21.75 | -1.50 | -6.45% | 21.00 | 23.05 | 50197 | 10971.09 | 6.95% | 0.00 |
| 2026-03-20 | 23.94 | 23.25 | -0.69 | -2.88% | 23.13 | 24.40 | 17643 | 4165.24 | 2.44% | 0.00 |
| 2026-03-19 | 25.10 | 23.94 | -1.25 | -4.96% | 23.84 | 25.10 | 18880 | 4585.39 | 2.61% | 0.00 |
| 2026-03-18 | 25.00 | 25.19 | 0.29 | 1.16% | 24.76 | 25.30 | 17747 | 4448.27 | 2.46% | 0.00 |
| 2026-03-17 | 25.58 | 24.90 | -0.28 | -1.11% | 24.84 | 25.70 | 24775 | 6222.75 | 3.43% | 0.00 |
| 2026-03-16 | 26.77 | 25.18 | -1.52 | -5.69% | 25.06 | 26.77 | 28733 | 7327.47 | 3.98% | 0.00 |
| 2026-03-13 | 27.09 | 26.70 | -0.38 | -1.40% | 26.60 | 27.38 | 18717 | 5054.84 | 2.59% | 0.00 |
| 2026-03-12 | 28.00 | 27.08 | -0.91 | -3.25% | 26.96 | 28.27 | 25128 | 6919.07 | 3.48% | 0.00 |
| 2026-03-11 | 26.22 | 27.99 | 1.24 | 4.64% | 26.22 | 28.45 | 48378 | 13315.16 | 6.69% | 0.00 |
| 2026-03-10 | 25.86 | 26.75 | 0.90 | 3.48% | 25.76 | 26.79 | 30095 | 7914.30 | 4.16% | 0.00 |
| 2026-03-09 | 25.70 | 25.85 | 0.10 | 0.39% | 25.20 | 26.98 | 58245 | 15308.81 | 8.06% | 0.00 |
| 2026-03-06 | 25.14 | 25.75 | 0.61 | 2.43% | 24.97 | 25.86 | 12389 | 3150.28 | 2.69% | 0.00 |
| 2026-03-05 | 25.27 | 25.14 | 0.15 | 0.60% | 24.91 | 25.61 | 11855 | 2979.09 | 2.57% | 0.00 |
| 2026-03-04 | 25.20 | 24.99 | -0.21 | -0.83% | 24.81 | 25.59 | 20700 | 5201.64 | 4.49% | 0.00 |
| 2026-03-03 | 26.16 | 25.20 | -0.96 | -3.67% | 25.10 | 26.40 | 14917 | 3813.68 | 3.24% | 0.00 |
| 2026-03-02 | 26.00 | 26.16 | -0.03 | -0.11% | 25.81 | 26.76 | 22986 | 6069.82 | 4.99% | 0.00 |
| 2026-02-27 | 26.27 | 26.19 | -0.19 | -0.72% | 26.10 | 26.41 | 20125 | 5276.53 | 4.37% | 18.00 |
| 2026-02-26 | 27.62 | 26.38 | -0.66 | -2.44% | 26.24 | 27.62 | 32874 | 8778.35 | 7.14% | 0.00 |
| 2026-02-25 | 27.29 | 27.04 | -0.25 | -0.92% | 27.02 | 27.48 | 15182 | 4132.95 | 3.30% | 0.00 |
| 2026-02-24 | 27.21 | 27.29 | 0.18 | 0.66% | 26.90 | 27.74 | 13806 | 3774.39 | 3.00% | 0.00 |
| 2026-02-13 | 26.68 | 27.11 | 0.41 | 1.54% | 26.53 | 27.29 | 19121 | 5158.58 | 4.15% | 0.00 |
| 2026-02-12 | 27.52 | 26.70 | -0.82 | -2.98% | 26.69 | 28.70 | 28329 | 7745.53 | 6.15% | 0.00 |
| 2026-02-11 | 27.31 | 27.52 | 0.23 | 0.84% | 27.17 | 27.98 | 15636 | 4318.34 | 3.39% | 0.00 |
| 2026-02-10 | 27.28 | 27.29 | -0.04 | -0.15% | 27.19 | 27.84 | 19347 | 5310.50 | 4.20% | 0.00 |
| 2026-02-09 | 27.95 | 27.33 | -0.58 | -2.08% | 26.94 | 28.39 | 30113 | 8199.57 | 6.54% | 0.00 |
| 2026-02-06 | 28.98 | 27.91 | -1.34 | -4.58% | 27.84 | 29.23 | 28228 | 8003.54 | 6.13% | 0.00 |
| 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 |
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。
