| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 2.91 | 2.88 | 0.01 | 0.35% | 2.88 | 2.99 | 591685 | 17308.56 | 3.95% |
| 2025-12-11 | 3.00 | 2.87 | -0.17 | -5.59% | 2.87 | 3.01 | 846095 | 24676.65 | 5.64% |
| 2025-12-10 | 2.92 | 3.04 | 0.10 | 3.40% | 2.91 | 3.13 | 1038894 | 31292.47 | 6.93% |
| 2025-12-09 | 3.08 | 2.94 | -0.15 | -4.85% | 2.93 | 3.08 | 870798 | 25972.56 | 5.81% |
| 2025-12-08 | 3.12 | 3.09 | -0.04 | -1.28% | 3.08 | 3.14 | 522031 | 16174.91 | 3.48% |
| 2025-12-05 | 3.11 | 3.13 | 0.05 | 1.62% | 2.99 | 3.15 | 836559 | 25632.66 | 5.58% |
| 2025-12-04 | 3.22 | 3.08 | -0.10 | -3.14% | 3.07 | 3.28 | 995742 | 31620.48 | 6.64% |
| 2025-12-03 | 3.17 | 3.18 | -0.01 | -0.31% | 3.11 | 3.25 | 862516 | 27378.05 | 5.75% |
| 2025-12-02 | 3.19 | 3.19 | -0.02 | -0.62% | 3.15 | 3.23 | 712282 | 22718.88 | 4.75% |
| 2025-12-01 | 3.23 | 3.21 | 0.02 | 0.63% | 3.19 | 3.36 | 1049719 | 33978.61 | 7.00% |
| 2025-11-28 | 3.20 | 3.19 | -0.04 | -1.24% | 3.11 | 3.23 | 906305 | 28695.88 | 6.04% |
| 2025-11-27 | 3.11 | 3.23 | 0.09 | 2.87% | 3.08 | 3.28 | 1525916 | 48841.12 | 10.17% |
| 2025-11-26 | 3.20 | 3.14 | -0.06 | -1.88% | 3.14 | 3.25 | 1027774 | 32600.21 | 6.85% |
| 2025-11-25 | 3.23 | 3.20 | -0.03 | -0.93% | 3.11 | 3.26 | 2128852 | 67867.73 | 14.20% |
| 2025-11-24 | 2.95 | 3.23 | 0.29 | 9.86% | 2.91 | 3.23 | 1455238 | 46163.34 | 9.70% |
| 2025-11-21 | 2.92 | 2.94 | -0.08 | -2.65% | 2.91 | 3.10 | 1102714 | 32908.92 | 7.35% |
| 2025-11-20 | 2.95 | 3.02 | 0.08 | 2.72% | 2.87 | 3.23 | 1626512 | 49707.46 | 10.85% |
| 2025-11-19 | 3.05 | 2.94 | -0.12 | -3.92% | 2.94 | 3.08 | 508921 | 15102.54 | 3.39% |
| 2025-11-18 | 3.20 | 3.06 | -0.15 | -4.67% | 3.01 | 3.21 | 695578 | 21354.77 | 4.64% |
| 2025-11-17 | 3.14 | 3.21 | 0.09 | 2.88% | 3.13 | 3.23 | 701762 | 22458.51 | 4.68% |
| 2025-11-14 | 3.11 | 3.12 | -0.02 | -0.64% | 3.11 | 3.19 | 574761 | 18055.01 | 3.83% |
| 2025-11-13 | 3.05 | 3.14 | 0.08 | 2.61% | 3.00 | 3.16 | 950310 | 29510.72 | 6.34% |
| 2025-11-12 | 3.05 | 3.06 | 0.01 | 0.33% | 3.02 | 3.10 | 552120 | 16878.27 | 3.68% |
| 2025-11-11 | 3.03 | 3.05 | 0.00 | 0.00% | 3.02 | 3.10 | 731752 | 22310.73 | 4.88% |
| 2025-11-10 | 2.94 | 3.05 | 0.09 | 3.04% | 2.92 | 3.07 | 984261 | 29560.59 | 6.56% |
| 2025-11-07 | 3.08 | 2.96 | -0.09 | -2.95% | 2.96 | 3.15 | 1494170 | 45493.70 | 9.96% |
| 2025-11-06 | 3.11 | 3.05 | -0.07 | -2.24% | 3.03 | 3.13 | 823445 | 25163.63 | 5.49% |
| 2025-11-05 | 3.03 | 3.12 | 0.00 | 0.00% | 3.00 | 3.16 | 1697228 | 52474.90 | 11.32% |
| 2025-11-04 | 3.09 | 3.12 | 0.28 | 9.86% | 3.07 | 3.12 | 1294393 | 40352.17 | 8.63% |
| 2025-11-03 | 2.79 | 2.84 | 0.05 | 1.79% | 2.76 | 2.84 | 351793 | 9903.77 | 2.35% |
| 2025-10-31 | 2.75 | 2.79 | 0.03 | 1.09% | 2.75 | 2.80 | 282464 | 7865.99 | 1.88% |
| 2025-10-30 | 2.82 | 2.76 | -0.07 | -2.47% | 2.76 | 2.83 | 376842 | 10514.89 | 2.51% |
| 2025-10-29 | 2.82 | 2.83 | 0.00 | 0.00% | 2.79 | 2.85 | 364040 | 10262.40 | 2.43% |
| 2025-10-28 | 2.84 | 2.83 | -0.01 | -0.35% | 2.82 | 2.86 | 305423 | 8661.85 | 2.04% |
| 2025-10-27 | 2.85 | 2.84 | -0.02 | -0.70% | 2.82 | 2.87 | 452398 | 12859.55 | 3.02% |
| 2025-10-24 | 2.94 | 2.86 | -0.10 | -3.38% | 2.85 | 2.97 | 594197 | 17176.15 | 3.96% |
| 2025-10-23 | 3.01 | 2.96 | -0.07 | -2.31% | 2.90 | 3.05 | 691013 | 20378.21 | 4.61% |
| 2025-10-22 | 2.89 | 3.03 | 0.13 | 4.48% | 2.89 | 3.07 | 1079098 | 32457.16 | 7.20% |
| 2025-10-21 | 2.80 | 2.90 | 0.11 | 3.94% | 2.78 | 2.90 | 670442 | 19179.69 | 4.47% |
| 2025-10-20 | 2.79 | 2.79 | 0.02 | 0.72% | 2.76 | 2.80 | 266145 | 7412.38 | 1.77% |
| 2025-10-17 | 2.79 | 2.77 | -0.03 | -1.07% | 2.76 | 2.84 | 341139 | 9538.23 | 2.27% |
| 2025-10-16 | 2.82 | 2.80 | -0.02 | -0.71% | 2.78 | 2.85 | 342959 | 9643.68 | 2.29% |
| 2025-10-15 | 2.82 | 2.82 | 0.01 | 0.36% | 2.79 | 2.86 | 349411 | 9853.35 | 2.33% |
| 2025-10-14 | 2.84 | 2.81 | -0.02 | -0.71% | 2.80 | 2.91 | 558472 | 15953.74 | 3.72% |
| 2025-10-13 | 2.75 | 2.83 | -0.02 | -0.70% | 2.71 | 2.84 | 410200 | 11461.24 | 2.74% |
| 2025-10-10 | 2.83 | 2.85 | 0.01 | 0.35% | 2.82 | 2.90 | 401040 | 11495.43 | 2.67% |
| 2025-10-09 | 2.83 | 2.84 | -0.02 | -0.70% | 2.77 | 2.86 | 387793 | 10908.23 | 2.59% |
| 2025-09-30 | 2.82 | 2.86 | 0.02 | 0.70% | 2.81 | 2.87 | 398886 | 11358.46 | 2.66% |
| 2025-09-29 | 2.79 | 2.84 | 0.03 | 1.07% | 2.73 | 2.87 | 484493 | 13577.97 | 3.23% |
| 2025-09-26 | 2.78 | 2.81 | -0.05 | -1.75% | 2.74 | 2.88 | 696896 | 19573.02 | 4.65% |
| 2025-09-25 | 2.87 | 2.86 | -0.02 | -0.69% | 2.82 | 2.96 | 831813 | 23838.27 | 5.55% |
| 2025-09-24 | 2.84 | 2.88 | 0.00 | 0.00% | 2.80 | 2.96 | 730449 | 21120.87 | 4.87% |
| 2025-09-23 | 3.15 | 2.88 | -0.25 | -7.99% | 2.83 | 3.15 | 1242015 | 36245.70 | 8.28% |
| 2025-09-22 | 3.11 | 3.13 | -0.04 | -1.26% | 3.00 | 3.14 | 636796 | 19635.41 | 4.25% |
| 2025-09-19 | 3.22 | 3.17 | -0.01 | -0.31% | 3.06 | 3.25 | 868630 | 27340.53 | 5.79% |
| 2025-09-18 | 3.30 | 3.18 | -0.12 | -3.64% | 3.15 | 3.31 | 800549 | 25857.26 | 5.34% |
| 2025-09-17 | 3.29 | 3.30 | 0.00 | 0.00% | 3.20 | 3.32 | 731584 | 23953.87 | 4.88% |
| 2025-09-16 | 3.24 | 3.30 | 0.02 | 0.61% | 3.24 | 3.35 | 988781 | 32523.99 | 6.59% |
| 2025-09-15 | 3.20 | 3.28 | 0.05 | 1.55% | 3.14 | 3.30 | 1103878 | 35542.00 | 7.36% |
| 2025-09-12 | 3.12 | 3.23 | 0.10 | 3.19% | 3.10 | 3.28 | 1420375 | 45567.56 | 9.47% |
| 2025-09-11 | 3.05 | 3.13 | 0.06 | 1.95% | 3.00 | 3.24 | 1074188 | 33346.07 | 7.16% |
| 2025-09-10 | 3.04 | 3.07 | 0.02 | 0.66% | 3.02 | 3.09 | 529739 | 16193.52 | 3.53% |
| 2025-09-09 | 2.98 | 3.05 | 0.07 | 2.35% | 2.96 | 3.07 | 750388 | 22788.53 | 5.00% |
| 2025-09-08 | 2.96 | 2.98 | 0.03 | 1.02% | 2.95 | 3.01 | 371703 | 11095.80 | 2.48% |
| 2025-09-05 | 2.92 | 2.95 | 0.03 | 1.03% | 2.89 | 2.95 | 316807 | 9265.82 | 2.11% |
| 2025-09-04 | 2.91 | 2.92 | 0.01 | 0.34% | 2.89 | 2.95 | 372172 | 10885.21 | 2.48% |
| 2025-09-03 | 2.95 | 2.91 | -0.04 | -1.36% | 2.88 | 2.98 | 341789 | 10014.74 | 2.28% |
| 2025-09-02 | 2.98 | 2.95 | -0.03 | -1.01% | 2.94 | 3.02 | 430276 | 12784.02 | 2.87% |
| 2025-09-01 | 2.98 | 2.98 | -0.01 | -0.33% | 2.94 | 3.03 | 397670 | 11873.36 | 2.65% |
| 2025-08-29 | 3.03 | 2.99 | -0.04 | -1.32% | 2.98 | 3.07 | 481163 | 14470.30 | 3.21% |
| 2025-08-28 | 3.02 | 3.03 | 0.01 | 0.33% | 2.95 | 3.08 | 572630 | 17272.96 | 3.82% |
| 2025-08-27 | 3.15 | 3.02 | -0.14 | -4.43% | 3.02 | 3.17 | 793037 | 24517.89 | 5.29% |
| 2025-08-26 | 3.14 | 3.16 | -0.03 | -0.94% | 3.10 | 3.18 | 773998 | 24385.82 | 5.16% |
| 2025-08-25 | 3.11 | 3.19 | 0.10 | 3.24% | 3.10 | 3.38 | 1333607 | 42696.31 | 8.89% |
| 2025-08-22 | 3.09 | 3.09 | -0.02 | -0.64% | 3.06 | 3.12 | 451752 | 13919.73 | 3.01% |
| 2025-08-21 | 3.12 | 3.11 | -0.01 | -0.32% | 3.09 | 3.14 | 509575 | 15855.24 | 3.40% |
| 2025-08-20 | 3.07 | 3.12 | 0.03 | 0.97% | 3.04 | 3.12 | 566453 | 17477.27 | 3.78% |
| 2025-08-19 | 3.07 | 3.09 | 0.02 | 0.65% | 3.04 | 3.14 | 756875 | 23513.82 | 5.05% |
| 2025-08-18 | 3.00 | 3.07 | 0.04 | 1.32% | 2.97 | 3.09 | 906142 | 27516.03 | 6.04% |
| 2025-08-15 | 2.95 | 3.03 | 0.10 | 3.41% | 2.95 | 3.13 | 1016008 | 31001.68 | 6.77% |
光大嘉宝(600622)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。
