| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 2.76 | 2.81 | 0.03 | 1.08% | 2.74 | 2.81 | 368831 | 10260.91 | 2.46% |
| 2025-06-16 | 2.71 | 2.78 | 0.07 | 2.58% | 2.71 | 2.82 | 422861 | 11709.47 | 2.82% |
| 2025-06-13 | 2.78 | 2.71 | -0.08 | -2.87% | 2.70 | 2.79 | 409775 | 11172.04 | 2.73% |
| 2025-06-12 | 2.85 | 2.79 | -0.06 | -2.11% | 2.78 | 2.86 | 497703 | 13937.78 | 3.32% |
| 2025-06-11 | 2.86 | 2.85 | -0.07 | -2.40% | 2.84 | 2.93 | 906993 | 25996.79 | 6.05% |
| 2025-06-10 | 2.81 | 2.92 | 0.12 | 4.29% | 2.78 | 3.08 | 1450694 | 43432.58 | 9.67% |
| 2025-06-09 | 2.77 | 2.80 | 0.02 | 0.72% | 2.75 | 2.82 | 199539 | 5575.76 | 1.33% |
| 2025-06-06 | 2.78 | 2.78 | -0.01 | -0.36% | 2.75 | 2.81 | 208826 | 5788.71 | 1.39% |
| 2025-06-05 | 2.75 | 2.79 | 0.02 | 0.72% | 2.73 | 2.80 | 292097 | 8076.43 | 1.95% |
| 2025-06-04 | 2.70 | 2.77 | 0.07 | 2.59% | 2.70 | 2.81 | 347500 | 9584.10 | 2.32% |
| 2025-06-03 | 2.68 | 2.70 | 0.00 | 0.00% | 2.67 | 2.72 | 135842 | 3676.64 | 0.91% |
| 2025-05-30 | 2.74 | 2.70 | -0.04 | -1.46% | 2.69 | 2.74 | 179318 | 4856.98 | 1.20% |
| 2025-05-29 | 2.69 | 2.74 | 0.04 | 1.48% | 2.66 | 2.75 | 235075 | 6393.76 | 1.57% |
| 2025-05-28 | 2.73 | 2.70 | -0.03 | -1.10% | 2.68 | 2.74 | 163469 | 4407.73 | 1.09% |
| 2025-05-27 | 2.72 | 2.73 | 0.02 | 0.74% | 2.71 | 2.75 | 199547 | 5444.81 | 1.33% |
| 2025-05-26 | 2.67 | 2.71 | 0.02 | 0.74% | 2.66 | 2.72 | 160323 | 4332.32 | 1.07% |
| 2025-05-23 | 2.77 | 2.69 | -0.09 | -3.24% | 2.68 | 2.78 | 357873 | 9746.28 | 2.39% |
| 2025-05-22 | 2.82 | 2.78 | -0.06 | -2.11% | 2.76 | 2.84 | 287889 | 8035.29 | 1.92% |
| 2025-05-21 | 2.89 | 2.84 | -0.05 | -1.73% | 2.82 | 2.89 | 283820 | 8073.23 | 1.89% |
| 2025-05-20 | 2.91 | 2.89 | -0.02 | -0.69% | 2.84 | 2.92 | 356792 | 10247.70 | 2.38% |
| 2025-05-19 | 2.76 | 2.91 | 0.14 | 5.05% | 2.76 | 2.94 | 793814 | 22798.47 | 5.29% |
| 2025-05-16 | 2.78 | 2.77 | -0.01 | -0.36% | 2.76 | 2.79 | 189421 | 5248.22 | 1.26% |
| 2025-05-15 | 2.81 | 2.78 | -0.05 | -1.77% | 2.77 | 2.82 | 240454 | 6714.09 | 1.60% |
| 2025-05-14 | 2.79 | 2.83 | 0.03 | 1.07% | 2.76 | 2.84 | 296213 | 8296.38 | 1.98% |
| 2025-05-13 | 2.86 | 2.80 | -0.01 | -0.36% | 2.79 | 2.86 | 252391 | 7100.93 | 1.68% |
| 2025-05-12 | 2.80 | 2.81 | 0.03 | 1.08% | 2.76 | 2.83 | 272991 | 7625.52 | 1.82% |
| 2025-05-09 | 2.86 | 2.78 | -0.08 | -2.80% | 2.77 | 2.88 | 363002 | 10151.07 | 2.42% |
| 2025-05-08 | 2.85 | 2.86 | 0.00 | 0.00% | 2.81 | 2.90 | 375668 | 10737.49 | 2.50% |
| 2025-05-07 | 2.91 | 2.86 | 0.05 | 1.78% | 2.84 | 3.05 | 686863 | 20069.12 | 4.58% |
| 2025-05-06 | 2.79 | 2.81 | 0.03 | 1.08% | 2.78 | 2.83 | 434526 | 12167.41 | 2.90% |
| 2025-04-30 | 2.74 | 2.78 | 0.09 | 3.35% | 2.73 | 2.82 | 506834 | 14106.65 | 3.38% |
| 2025-04-29 | 2.78 | 2.69 | -0.09 | -3.24% | 2.69 | 2.79 | 432863 | 11790.08 | 2.89% |
| 2025-04-28 | 2.99 | 2.78 | -0.31 | -10.03% | 2.78 | 3.00 | 1031189 | 29279.35 | 6.88% |
| 2025-04-25 | 3.02 | 3.09 | 0.04 | 1.31% | 3.01 | 3.31 | 1337050 | 41904.07 | 8.92% |
| 2025-04-24 | 3.03 | 3.05 | 0.01 | 0.33% | 3.00 | 3.15 | 644792 | 19772.69 | 4.30% |
| 2025-04-23 | 3.09 | 3.04 | -0.07 | -2.25% | 3.02 | 3.10 | 670728 | 20483.99 | 4.47% |
| 2025-04-22 | 3.03 | 3.11 | 0.05 | 1.63% | 3.03 | 3.17 | 930880 | 28890.88 | 6.21% |
| 2025-04-21 | 3.05 | 3.06 | -0.12 | -3.77% | 3.02 | 3.12 | 934659 | 28614.09 | 6.23% |
| 2025-04-18 | 2.93 | 3.18 | 0.22 | 7.43% | 2.92 | 3.26 | 1526981 | 47159.43 | 10.18% |
| 2025-04-17 | 2.90 | 2.96 | 0.03 | 1.02% | 2.89 | 3.08 | 921203 | 27637.45 | 6.14% |
| 2025-04-16 | 2.92 | 2.93 | 0.02 | 0.69% | 2.85 | 2.97 | 453958 | 13195.87 | 3.03% |
| 2025-04-15 | 2.94 | 2.91 | -0.04 | -1.36% | 2.88 | 2.98 | 343736 | 9997.30 | 2.29% |
| 2025-04-14 | 2.96 | 2.95 | 0.00 | 0.00% | 2.92 | 2.99 | 566556 | 16748.75 | 3.78% |
| 2025-04-11 | 2.98 | 2.95 | -0.10 | -3.28% | 2.93 | 3.04 | 804874 | 23960.71 | 5.37% |
| 2025-04-10 | 2.78 | 3.05 | 0.21 | 7.39% | 2.76 | 3.12 | 1515632 | 45532.34 | 10.11% |
| 2025-04-09 | 2.51 | 2.84 | 0.26 | 10.08% | 2.38 | 2.84 | 837702 | 22164.17 | 5.59% |
| 2025-04-08 | 2.58 | 2.58 | -0.05 | -1.90% | 2.48 | 2.65 | 516648 | 13253.26 | 3.45% |
| 2025-04-07 | 2.79 | 2.63 | -0.29 | -9.93% | 2.63 | 2.82 | 380502 | 10157.25 | 2.54% |
| 2025-04-03 | 2.84 | 2.92 | 0.05 | 1.74% | 2.83 | 2.99 | 480011 | 14074.63 | 3.20% |
| 2025-04-02 | 2.86 | 2.87 | -0.01 | -0.35% | 2.86 | 2.92 | 285111 | 8213.49 | 1.90% |
| 2025-04-01 | 2.90 | 2.88 | -0.03 | -1.03% | 2.87 | 2.93 | 306401 | 8887.33 | 2.04% |
| 2025-03-31 | 2.93 | 2.91 | -0.05 | -1.69% | 2.89 | 2.97 | 342923 | 9996.00 | 2.29% |
| 2025-03-28 | 3.01 | 2.96 | -0.06 | -1.99% | 2.95 | 3.01 | 380019 | 11294.69 | 2.53% |
| 2025-03-27 | 3.08 | 3.02 | -0.10 | -3.21% | 3.00 | 3.10 | 446774 | 13574.63 | 2.98% |
| 2025-03-26 | 3.06 | 3.12 | 0.06 | 1.96% | 3.05 | 3.15 | 361708 | 11268.64 | 2.41% |
| 2025-03-25 | 3.05 | 3.06 | 0.00 | 0.00% | 3.02 | 3.08 | 295286 | 9004.50 | 1.97% |
| 2025-03-24 | 3.15 | 3.06 | -0.10 | -3.16% | 3.01 | 3.17 | 464291 | 14218.33 | 3.10% |
| 2025-03-21 | 3.22 | 3.16 | -0.08 | -2.47% | 3.16 | 3.23 | 443187 | 14145.63 | 2.96% |
| 2025-03-20 | 3.25 | 3.24 | -0.02 | -0.61% | 3.24 | 3.30 | 360863 | 11790.44 | 2.41% |
| 2025-03-19 | 3.29 | 3.26 | -0.05 | -1.51% | 3.25 | 3.31 | 345932 | 11333.21 | 2.31% |
| 2025-03-18 | 3.33 | 3.31 | -0.02 | -0.60% | 3.28 | 3.35 | 474944 | 15704.52 | 3.17% |
| 2025-03-17 | 3.40 | 3.33 | 0.01 | 0.30% | 3.32 | 3.43 | 571768 | 19230.88 | 3.81% |
| 2025-03-14 | 3.22 | 3.32 | 0.11 | 3.43% | 3.18 | 3.34 | 720035 | 23686.01 | 4.80% |
| 2025-03-13 | 3.32 | 3.21 | -0.14 | -4.18% | 3.18 | 3.33 | 662537 | 21409.81 | 4.42% |
| 2025-03-12 | 3.32 | 3.35 | 0.03 | 0.90% | 3.30 | 3.37 | 506391 | 16927.15 | 3.38% |
| 2025-03-11 | 3.33 | 3.32 | -0.06 | -1.78% | 3.29 | 3.35 | 565089 | 18718.62 | 3.77% |
| 2025-03-10 | 3.43 | 3.38 | -0.05 | -1.46% | 3.34 | 3.46 | 584433 | 19815.37 | 3.90% |
| 2025-03-07 | 3.54 | 3.43 | -0.22 | -6.03% | 3.42 | 3.55 | 1104649 | 38121.84 | 7.37% |
| 2025-03-06 | 3.53 | 3.65 | 0.13 | 3.69% | 3.46 | 3.70 | 1402606 | 49906.54 | 9.35% |
| 2025-03-05 | 3.68 | 3.52 | -0.20 | -5.38% | 3.39 | 3.72 | 1524992 | 53416.67 | 10.17% |
| 2025-03-04 | 3.78 | 3.72 | -0.17 | -4.37% | 3.61 | 3.83 | 1172785 | 43399.87 | 7.82% |
| 2025-03-03 | 3.85 | 3.89 | -0.06 | -1.52% | 3.77 | 4.14 | 1923060 | 75616.24 | 12.82% |
| 2025-02-28 | 3.74 | 3.95 | 0.19 | 5.05% | 3.73 | 4.14 | 2338076 | 91988.66 | 15.59% |
| 2025-02-27 | 3.69 | 3.76 | 0.00 | 0.00% | 3.69 | 3.90 | 2275312 | 86222.63 | 15.17% |
| 2025-02-26 | 3.47 | 3.76 | 0.34 | 9.94% | 3.46 | 3.76 | 1358386 | 50330.40 | 9.06% |
| 2025-02-25 | 3.38 | 3.42 | 0.02 | 0.59% | 3.36 | 3.71 | 993555 | 34555.51 | 6.63% |
| 2025-02-24 | 3.32 | 3.40 | 0.05 | 1.49% | 3.30 | 3.45 | 833027 | 28336.11 | 5.55% |
| 2025-02-21 | 3.40 | 3.35 | -0.05 | -1.47% | 3.28 | 3.49 | 825930 | 27769.45 | 5.51% |
| 2025-02-20 | 3.35 | 3.40 | 0.01 | 0.29% | 3.31 | 3.47 | 799566 | 27171.78 | 5.33% |
| 2025-02-19 | 3.25 | 3.39 | 0.13 | 3.99% | 3.21 | 3.42 | 793531 | 26125.57 | 5.29% |
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。
