| 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 | 2.58 | 2.58 | 0.04 | 1.57% | 2.54 | 2.60 | 262730 | 6755.64 | 1.75% |
| 2026-03-24 | 2.52 | 2.54 | 0.06 | 2.42% | 2.47 | 2.54 | 203674 | 5122.72 | 1.36% |
| 2026-03-23 | 2.60 | 2.48 | -0.16 | -6.06% | 2.47 | 2.60 | 322110 | 8160.76 | 2.15% |
| 2026-03-20 | 2.68 | 2.64 | -0.03 | -1.12% | 2.63 | 2.69 | 218199 | 5788.02 | 1.45% |
| 2026-03-19 | 2.75 | 2.67 | -0.10 | -3.61% | 2.67 | 2.76 | 382090 | 10360.02 | 2.55% |
| 2026-03-18 | 2.83 | 2.77 | -0.08 | -2.81% | 2.76 | 2.85 | 376288 | 10486.27 | 2.51% |
| 2026-03-17 | 2.84 | 2.85 | 0.04 | 1.42% | 2.83 | 2.93 | 561170 | 16157.82 | 3.74% |
| 2026-03-16 | 2.79 | 2.81 | 0.01 | 0.36% | 2.79 | 2.83 | 206085 | 5792.04 | 1.37% |
| 2026-03-13 | 2.80 | 2.80 | 0.00 | 0.00% | 2.79 | 2.82 | 210447 | 5900.23 | 1.40% |
| 2026-03-12 | 2.80 | 2.80 | -0.01 | -0.36% | 2.79 | 2.82 | 185162 | 5187.94 | 1.23% |
| 2026-03-11 | 2.80 | 2.81 | 0.00 | 0.00% | 2.79 | 2.82 | 163852 | 4593.05 | 1.09% |
| 2026-03-10 | 2.80 | 2.81 | 0.02 | 0.72% | 2.79 | 2.82 | 201022 | 5634.66 | 1.34% |
| 2026-03-09 | 2.79 | 2.79 | -0.03 | -1.06% | 2.77 | 2.80 | 186560 | 5191.47 | 1.24% |
| 2026-03-06 | 2.79 | 2.82 | 0.03 | 1.08% | 2.77 | 2.83 | 195085 | 5483.72 | 1.30% |
| 2026-03-05 | 2.79 | 2.79 | 0.02 | 0.72% | 2.77 | 2.82 | 185887 | 5198.57 | 1.24% |
| 2026-03-04 | 2.77 | 2.77 | -0.02 | -0.72% | 2.75 | 2.79 | 208460 | 5776.07 | 1.39% |
| 2026-03-03 | 2.84 | 2.79 | -0.05 | -1.76% | 2.78 | 2.86 | 388082 | 10924.22 | 2.59% |
| 2026-03-02 | 2.86 | 2.84 | -0.05 | -1.73% | 2.82 | 2.89 | 475738 | 13554.81 | 3.17% |
| 2026-02-27 | 2.88 | 2.89 | 0.00 | 0.00% | 2.86 | 2.90 | 386391 | 11124.48 | 2.58% |
| 2026-02-26 | 2.98 | 2.89 | -0.10 | -3.34% | 2.88 | 3.02 | 625462 | 18339.43 | 4.17% |
| 2026-02-25 | 2.88 | 2.99 | 0.11 | 3.82% | 2.88 | 3.03 | 832684 | 24885.48 | 5.55% |
| 2026-02-24 | 2.85 | 2.88 | 0.03 | 1.05% | 2.85 | 2.91 | 259221 | 7464.14 | 1.73% |
| 2026-02-13 | 2.89 | 2.85 | -0.04 | -1.38% | 2.84 | 2.92 | 378251 | 10850.14 | 2.52% |
| 2026-02-12 | 2.96 | 2.89 | -0.07 | -2.36% | 2.89 | 2.99 | 306398 | 8976.98 | 2.04% |
| 2026-02-11 | 2.96 | 2.96 | -0.01 | -0.34% | 2.93 | 2.99 | 261874 | 7757.10 | 1.75% |
| 2026-02-10 | 2.98 | 2.97 | -0.02 | -0.67% | 2.94 | 3.00 | 315448 | 9374.05 | 2.10% |
| 2026-02-09 | 2.93 | 2.99 | 0.07 | 2.40% | 2.91 | 3.03 | 601491 | 17937.27 | 4.01% |
| 2026-02-06 | 2.93 | 2.92 | -0.03 | -1.02% | 2.90 | 2.96 | 346782 | 10148.72 | 2.31% |
| 2026-02-05 | 2.91 | 2.95 | 0.01 | 0.34% | 2.90 | 3.02 | 653384 | 19388.73 | 4.36% |
| 2026-02-04 | 2.86 | 2.94 | 0.07 | 2.44% | 2.82 | 2.96 | 591294 | 17231.81 | 3.94% |
| 2026-02-03 | 2.86 | 2.87 | 0.04 | 1.41% | 2.84 | 2.89 | 247430 | 7087.64 | 1.65% |
| 2026-02-02 | 2.88 | 2.83 | -0.04 | -1.39% | 2.82 | 2.91 | 329538 | 9460.88 | 2.20% |
| 2026-01-30 | 2.95 | 2.87 | -0.10 | -3.37% | 2.85 | 2.97 | 441971 | 12831.63 | 2.95% |
| 2026-01-29 | 2.88 | 2.97 | 0.07 | 2.41% | 2.88 | 2.98 | 740792 | 21858.10 | 4.94% |
| 2026-01-28 | 2.85 | 2.90 | 0.05 | 1.75% | 2.84 | 2.92 | 322036 | 9289.01 | 2.15% |
| 2026-01-27 | 2.86 | 2.85 | -0.02 | -0.70% | 2.81 | 2.88 | 261244 | 7429.22 | 1.74% |
| 2026-01-26 | 2.95 | 2.87 | -0.07 | -2.38% | 2.86 | 2.96 | 339626 | 9822.20 | 2.26% |
| 2026-01-23 | 2.91 | 2.94 | 0.02 | 0.68% | 2.90 | 2.95 | 341546 | 9993.67 | 2.28% |
| 2026-01-22 | 2.90 | 2.92 | 0.03 | 1.04% | 2.87 | 2.93 | 380280 | 11042.52 | 2.54% |
| 2026-01-21 | 2.87 | 2.89 | 0.00 | 0.00% | 2.85 | 2.90 | 295610 | 8507.81 | 1.97% |
| 2026-01-20 | 2.84 | 2.89 | 0.05 | 1.76% | 2.83 | 2.89 | 394171 | 11335.62 | 2.63% |
| 2026-01-19 | 2.81 | 2.84 | -0.01 | -0.35% | 2.78 | 2.85 | 324693 | 9158.96 | 2.17% |
| 2026-01-16 | 2.93 | 2.85 | -0.05 | -1.72% | 2.84 | 2.93 | 376605 | 10809.98 | 2.51% |
| 2026-01-15 | 2.88 | 2.90 | 0.01 | 0.35% | 2.87 | 2.93 | 433133 | 12541.28 | 2.89% |
| 2026-01-14 | 2.90 | 2.89 | -0.01 | -0.34% | 2.88 | 2.93 | 558208 | 16201.72 | 3.72% |
| 2026-01-13 | 2.94 | 2.90 | -0.04 | -1.36% | 2.89 | 2.97 | 545709 | 15949.63 | 3.64% |
| 2026-01-12 | 2.97 | 2.94 | -0.03 | -1.01% | 2.93 | 2.98 | 543936 | 16031.58 | 3.63% |
| 2026-01-09 | 2.97 | 2.97 | -0.01 | -0.34% | 2.93 | 3.00 | 481200 | 14251.44 | 3.21% |
| 2026-01-08 | 2.92 | 2.98 | 0.04 | 1.36% | 2.91 | 3.02 | 458745 | 13611.39 | 3.06% |
| 2026-01-07 | 2.95 | 2.94 | 0.00 | 0.00% | 2.92 | 3.02 | 385109 | 11398.29 | 2.57% |
| 2026-01-06 | 2.89 | 2.94 | 0.05 | 1.73% | 2.88 | 2.95 | 460921 | 13477.06 | 3.07% |
| 2026-01-05 | 2.87 | 2.89 | 0.03 | 1.05% | 2.85 | 2.91 | 340326 | 9815.47 | 2.27% |
| 2025-12-31 | 2.86 | 2.86 | 0.02 | 0.70% | 2.82 | 2.88 | 245670 | 6991.39 | 1.64% |
| 2025-12-30 | 2.87 | 2.84 | -0.04 | -1.39% | 2.83 | 2.88 | 283105 | 8062.49 | 1.89% |
| 2025-12-29 | 2.92 | 2.88 | -0.04 | -1.37% | 2.87 | 2.93 | 293579 | 8490.98 | 1.96% |
| 2025-12-26 | 2.90 | 2.92 | 0.02 | 0.69% | 2.89 | 2.92 | 387042 | 11244.25 | 2.58% |
| 2025-12-25 | 2.90 | 2.90 | 0.01 | 0.35% | 2.88 | 2.92 | 251543 | 7289.67 | 1.68% |
| 2025-12-24 | 2.88 | 2.89 | 0.01 | 0.35% | 2.87 | 2.90 | 199658 | 5763.15 | 1.33% |
| 2025-12-23 | 2.90 | 2.88 | -0.03 | -1.03% | 2.87 | 2.94 | 349238 | 10099.38 | 2.33% |
| 2025-12-22 | 2.90 | 2.91 | -0.01 | -0.34% | 2.88 | 2.93 | 379946 | 11028.63 | 2.53% |
| 2025-12-19 | 2.87 | 2.92 | 0.05 | 1.74% | 2.86 | 2.94 | 453256 | 13179.84 | 3.02% |
| 2025-12-18 | 2.87 | 2.87 | -0.01 | -0.35% | 2.85 | 2.92 | 305778 | 8822.52 | 2.04% |
| 2025-12-17 | 2.88 | 2.88 | -0.03 | -1.03% | 2.83 | 2.91 | 299393 | 8586.25 | 2.00% |
| 2025-12-16 | 2.84 | 2.91 | 0.05 | 1.75% | 2.83 | 2.94 | 491815 | 14189.27 | 3.28% |
| 2025-12-15 | 2.83 | 2.86 | -0.02 | -0.69% | 2.81 | 2.87 | 382745 | 10902.38 | 2.55% |
| 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% |
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。
