| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-18 | 3.39 | 3.26 | -0.19 | -5.51% | 3.25 | 3.48 | 845230 | 28274.55 | 5.64% |
| 2025-02-17 | 3.40 | 3.45 | 0.14 | 4.23% | 3.35 | 3.55 | 1296942 | 44858.18 | 8.65% |
| 2025-02-14 | 3.45 | 3.31 | -0.22 | -6.23% | 3.29 | 3.48 | 1035566 | 34720.97 | 6.91% |
| 2025-02-13 | 3.43 | 3.53 | 0.08 | 2.32% | 3.38 | 3.63 | 1603242 | 56173.08 | 10.69% |
| 2025-02-12 | 3.26 | 3.45 | 0.19 | 5.83% | 3.25 | 3.45 | 1058798 | 35460.19 | 7.06% |
| 2025-02-11 | 3.35 | 3.26 | -0.08 | -2.40% | 3.23 | 3.40 | 556029 | 18178.28 | 3.71% |
| 2025-02-10 | 3.23 | 3.34 | 0.13 | 4.05% | 3.22 | 3.36 | 1043414 | 34283.28 | 6.96% |
| 2025-02-07 | 3.11 | 3.21 | 0.11 | 3.55% | 3.07 | 3.25 | 1022759 | 32752.67 | 6.82% |
| 2025-02-06 | 3.07 | 3.10 | 0.05 | 1.64% | 3.01 | 3.12 | 582274 | 17907.47 | 3.88% |
| 2025-02-05 | 3.01 | 3.05 | 0.06 | 2.01% | 2.96 | 3.15 | 502432 | 15273.07 | 3.35% |
| 2025-01-27 | 3.12 | 2.99 | -0.08 | -2.61% | 2.98 | 3.15 | 523809 | 15920.96 | 3.49% |
| 2025-01-24 | 3.10 | 3.07 | -0.16 | -4.95% | 3.05 | 3.16 | 1015391 | 31380.95 | 6.77% |
| 2025-01-23 | 2.95 | 3.23 | 0.29 | 9.86% | 2.95 | 3.23 | 1006454 | 32053.05 | 6.71% |
| 2025-01-22 | 3.17 | 2.94 | -0.33 | -10.09% | 2.94 | 3.20 | 1110690 | 33461.88 | 7.41% |
| 2025-01-21 | 3.24 | 3.27 | 0.04 | 1.24% | 3.13 | 3.43 | 1509268 | 49630.12 | 10.06% |
| 2025-01-20 | 3.30 | 3.23 | -0.16 | -4.72% | 3.18 | 3.33 | 1628392 | 52824.05 | 10.86% |
| 2025-01-17 | 3.04 | 3.39 | 0.31 | 10.06% | 3.01 | 3.39 | 1232616 | 40646.34 | 8.22% |
| 2025-01-16 | 3.06 | 3.08 | 0.03 | 0.98% | 3.02 | 3.14 | 444014 | 13687.21 | 2.96% |
| 2025-01-15 | 3.07 | 3.05 | -0.02 | -0.65% | 2.98 | 3.10 | 452307 | 13741.88 | 3.02% |
| 2025-01-14 | 2.94 | 3.07 | 0.14 | 4.78% | 2.92 | 3.08 | 474253 | 14278.57 | 3.16% |
| 2025-01-13 | 2.86 | 2.93 | 0.03 | 1.03% | 2.79 | 2.95 | 395682 | 11415.92 | 2.64% |
| 2025-01-10 | 3.10 | 2.90 | -0.15 | -4.92% | 2.90 | 3.12 | 462776 | 13846.81 | 3.09% |
| 2025-01-09 | 3.00 | 3.05 | 0.02 | 0.66% | 2.98 | 3.09 | 434967 | 13243.97 | 2.90% |
| 2025-01-08 | 3.01 | 3.03 | 0.02 | 0.66% | 2.89 | 3.05 | 487374 | 14451.08 | 3.25% |
| 2025-01-07 | 2.93 | 3.01 | 0.13 | 4.51% | 2.88 | 3.01 | 467160 | 13843.88 | 3.12% |
| 2025-01-06 | 2.99 | 2.88 | -0.11 | -3.68% | 2.84 | 3.00 | 383174 | 11095.25 | 2.56% |
| 2025-01-03 | 3.15 | 2.99 | -0.20 | -6.27% | 2.98 | 3.25 | 480164 | 14712.26 | 3.20% |
| 2025-01-02 | 3.21 | 3.19 | -0.04 | -1.24% | 3.17 | 3.31 | 394934 | 12815.60 | 2.63% |
| 2024-12-31 | 3.33 | 3.23 | -0.10 | -3.00% | 3.22 | 3.39 | 358120 | 11759.29 | 2.39% |
| 2024-12-30 | 3.43 | 3.33 | -0.10 | -2.92% | 3.27 | 3.43 | 400383 | 13277.35 | 2.67% |
| 2024-12-27 | 3.37 | 3.43 | 0.06 | 1.78% | 3.34 | 3.47 | 413685 | 14202.01 | 2.76% |
| 2024-12-26 | 3.39 | 3.37 | -0.03 | -0.88% | 3.29 | 3.44 | 358773 | 12096.03 | 2.39% |
| 2024-12-25 | 3.49 | 3.40 | -0.08 | -2.30% | 3.30 | 3.49 | 538507 | 18192.56 | 3.59% |
| 2024-12-24 | 3.50 | 3.48 | -0.02 | -0.57% | 3.38 | 3.52 | 577269 | 19850.08 | 3.85% |
| 2024-12-23 | 3.75 | 3.50 | -0.27 | -7.16% | 3.48 | 3.75 | 619730 | 22172.78 | 4.13% |
| 2024-12-20 | 3.76 | 3.77 | -0.01 | -0.26% | 3.74 | 3.81 | 391261 | 14758.06 | 2.61% |
| 2024-12-19 | 3.74 | 3.78 | -0.02 | -0.53% | 3.70 | 3.79 | 369649 | 13838.24 | 2.46% |
| 2024-12-18 | 3.80 | 3.80 | 0.00 | 0.00% | 3.73 | 3.84 | 458771 | 17381.89 | 3.06% |
| 2024-12-17 | 4.00 | 3.80 | -0.19 | -4.76% | 3.78 | 4.02 | 646213 | 24911.58 | 4.31% |
| 2024-12-16 | 4.10 | 3.99 | -0.12 | -2.92% | 3.96 | 4.10 | 705688 | 28343.65 | 4.71% |
| 2024-12-13 | 4.33 | 4.11 | -0.34 | -7.64% | 4.09 | 4.34 | 1356244 | 56563.63 | 9.04% |
| 2024-12-12 | 4.37 | 4.45 | 0.00 | 0.00% | 4.33 | 4.50 | 1039600 | 45972.76 | 6.93% |
| 2024-12-11 | 4.26 | 4.45 | 0.13 | 3.01% | 4.25 | 4.52 | 1153006 | 50900.22 | 7.69% |
| 2024-12-10 | 4.62 | 4.32 | -0.01 | -0.23% | 4.31 | 4.63 | 1516046 | 67478.85 | 10.11% |
| 2024-12-09 | 4.55 | 4.33 | -0.25 | -5.46% | 4.30 | 4.64 | 1557266 | 69300.83 | 10.38% |
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。
