| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 16.22 | 15.97 | -0.03 | -0.19% | 15.78 | 16.23 | 18378 | 2940.56 | 1.12% |
| 2026-02-02 | 16.28 | 16.00 | -0.28 | -1.72% | 15.90 | 16.37 | 23868 | 3870.79 | 1.45% |
| 2026-01-30 | 15.81 | 16.28 | 0.33 | 2.07% | 15.81 | 16.32 | 33705 | 5449.66 | 2.05% |
| 2026-01-29 | 15.92 | 15.95 | 0.00 | 0.00% | 15.72 | 16.02 | 15418 | 2451.35 | 0.94% |
| 2026-01-28 | 16.11 | 15.95 | -0.16 | -0.99% | 15.85 | 16.18 | 12976 | 2071.57 | 0.79% |
| 2026-01-27 | 16.17 | 16.11 | -0.12 | -0.74% | 15.78 | 16.23 | 20036 | 3199.58 | 1.22% |
| 2026-01-26 | 16.19 | 16.23 | 0.14 | 0.87% | 16.04 | 16.35 | 26372 | 4270.75 | 1.60% |
| 2026-01-23 | 16.18 | 16.09 | -0.10 | -0.62% | 15.87 | 16.38 | 25006 | 4007.08 | 1.52% |
| 2026-01-22 | 16.16 | 16.19 | 0.03 | 0.19% | 16.06 | 16.40 | 24223 | 3933.50 | 1.47% |
| 2026-01-21 | 16.01 | 16.16 | 0.07 | 0.44% | 15.87 | 16.16 | 14343 | 2302.18 | 0.87% |
| 2026-01-20 | 16.00 | 16.09 | 0.09 | 0.56% | 15.90 | 16.10 | 18073 | 2895.52 | 1.10% |
| 2026-01-19 | 15.77 | 16.00 | 0.30 | 1.91% | 15.65 | 16.01 | 22708 | 3615.74 | 1.38% |
| 2026-01-16 | 15.73 | 15.70 | -0.10 | -0.63% | 15.69 | 15.85 | 13078 | 2061.19 | 0.79% |
| 2026-01-15 | 15.58 | 15.80 | 0.05 | 0.32% | 15.57 | 15.82 | 11287 | 1775.94 | 0.69% |
| 2026-01-14 | 15.80 | 15.75 | -0.08 | -0.51% | 15.47 | 15.92 | 24160 | 3797.47 | 1.47% |
| 2026-01-13 | 15.68 | 15.83 | 0.15 | 0.96% | 15.62 | 16.00 | 27451 | 4333.90 | 1.67% |
| 2026-01-12 | 15.90 | 15.68 | -0.13 | -0.82% | 15.54 | 15.90 | 21857 | 3423.80 | 1.33% |
| 2026-01-09 | 15.81 | 15.81 | 0.08 | 0.51% | 15.64 | 15.96 | 23927 | 3774.42 | 1.45% |
| 2026-01-08 | 15.60 | 15.73 | 0.09 | 0.58% | 15.60 | 15.82 | 11073 | 1739.88 | 0.67% |
| 2026-01-07 | 15.68 | 15.64 | -0.04 | -0.26% | 15.50 | 15.77 | 13051 | 2037.08 | 0.79% |
| 2026-01-06 | 15.73 | 15.68 | -0.07 | -0.44% | 15.61 | 15.88 | 19153 | 3012.34 | 1.16% |
| 2026-01-05 | 15.88 | 15.75 | -0.07 | -0.44% | 15.59 | 16.04 | 36454 | 5740.33 | 2.22% |
| 2025-12-31 | 15.85 | 15.82 | -0.14 | -0.88% | 15.64 | 15.91 | 17117 | 2701.90 | 1.04% |
| 2025-12-30 | 16.00 | 15.96 | -0.10 | -0.62% | 15.83 | 16.18 | 11239 | 1798.64 | 0.68% |
| 2025-12-29 | 16.21 | 16.06 | -0.20 | -1.23% | 16.03 | 16.31 | 14075 | 2270.69 | 0.86% |
| 2025-12-26 | 16.41 | 16.26 | -0.24 | -1.45% | 16.10 | 16.54 | 21388 | 3478.12 | 1.30% |
| 2025-12-25 | 15.92 | 16.50 | 0.61 | 3.84% | 15.90 | 16.69 | 36209 | 5945.15 | 2.20% |
| 2025-12-24 | 16.02 | 15.89 | -0.08 | -0.50% | 15.76 | 16.02 | 13554 | 2149.60 | 0.82% |
| 2025-12-23 | 16.30 | 15.97 | -0.05 | -0.31% | 15.84 | 16.30 | 14706 | 2346.84 | 0.89% |
| 2025-12-22 | 16.48 | 16.02 | 0.06 | 0.38% | 15.97 | 16.48 | 22593 | 3644.99 | 1.37% |
| 2025-12-19 | 15.54 | 15.96 | 0.42 | 2.70% | 15.43 | 15.97 | 20145 | 3175.88 | 1.22% |
| 2025-12-18 | 15.49 | 15.54 | 0.05 | 0.32% | 15.20 | 15.77 | 15566 | 2426.43 | 0.95% |
| 2025-12-17 | 15.30 | 15.49 | 0.05 | 0.32% | 15.21 | 15.74 | 17451 | 2684.47 | 1.06% |
| 2025-12-16 | 15.41 | 15.44 | -0.08 | -0.52% | 15.36 | 15.68 | 13559 | 2100.50 | 0.82% |
| 2025-12-15 | 15.12 | 15.52 | 0.29 | 1.90% | 15.12 | 15.59 | 13213 | 2043.15 | 0.80% |
| 2025-12-12 | 15.31 | 15.23 | -0.10 | -0.65% | 15.14 | 15.73 | 21215 | 3277.35 | 1.29% |
| 2025-12-11 | 15.68 | 15.33 | -0.25 | -1.60% | 15.26 | 15.94 | 17187 | 2661.04 | 1.04% |
| 2025-12-10 | 15.80 | 15.58 | -0.26 | -1.64% | 15.57 | 15.95 | 16554 | 2601.86 | 1.01% |
| 2025-12-09 | 15.99 | 15.84 | -0.22 | -1.37% | 15.78 | 16.07 | 11835 | 1882.60 | 0.72% |
| 2025-12-08 | 16.04 | 16.06 | 0.08 | 0.50% | 15.81 | 16.19 | 17678 | 2817.20 | 1.07% |
| 2025-12-05 | 15.70 | 15.98 | 0.27 | 1.72% | 15.60 | 16.02 | 19998 | 3182.40 | 1.22% |
| 2025-12-04 | 16.20 | 15.71 | -0.42 | -2.60% | 15.65 | 16.29 | 16515 | 2618.81 | 1.00% |
| 2025-12-03 | 15.85 | 16.13 | 0.22 | 1.38% | 15.84 | 16.25 | 21971 | 3541.59 | 1.34% |
| 2025-12-02 | 15.93 | 15.91 | 0.01 | 0.06% | 15.75 | 16.01 | 16529 | 2630.76 | 1.00% |
| 2025-12-01 | 16.12 | 15.90 | -0.20 | -1.24% | 15.86 | 16.34 | 20869 | 3342.16 | 1.27% |
| 2025-11-28 | 15.92 | 16.10 | 0.27 | 1.71% | 15.70 | 16.10 | 16006 | 2552.96 | 0.97% |
| 2025-11-27 | 15.60 | 15.83 | 0.17 | 1.09% | 15.50 | 16.00 | 17170 | 2717.60 | 1.04% |
| 2025-11-26 | 15.80 | 15.66 | -0.14 | -0.89% | 15.64 | 16.02 | 12891 | 2040.41 | 0.78% |
| 2025-11-25 | 15.64 | 15.80 | 0.21 | 1.35% | 15.42 | 16.10 | 17285 | 2741.56 | 1.05% |
| 2025-11-24 | 15.49 | 15.59 | 0.18 | 1.17% | 15.42 | 15.78 | 28028 | 4380.41 | 1.70% |
| 2025-11-21 | 16.09 | 15.41 | -0.77 | -4.76% | 15.30 | 16.25 | 31418 | 4908.77 | 1.91% |
| 2025-11-20 | 15.80 | 16.18 | 0.28 | 1.76% | 15.71 | 16.34 | 31362 | 5028.45 | 1.91% |
| 2025-11-19 | 15.98 | 15.90 | -0.06 | -0.38% | 15.77 | 16.05 | 23388 | 3717.26 | 1.42% |
| 2025-11-18 | 16.18 | 15.96 | -0.14 | -0.87% | 15.80 | 16.19 | 35736 | 5703.16 | 2.17% |
| 2025-11-17 | 16.55 | 16.10 | -0.45 | -2.72% | 16.05 | 16.55 | 31873 | 5163.01 | 1.94% |
| 2025-11-14 | 16.26 | 16.55 | 0.29 | 1.78% | 16.23 | 16.70 | 25430 | 4196.00 | 1.55% |
| 2025-11-13 | 16.38 | 16.26 | -0.05 | -0.31% | 16.01 | 16.41 | 25520 | 4132.73 | 1.55% |
| 2025-11-12 | 16.29 | 16.31 | -0.06 | -0.37% | 16.16 | 16.54 | 33577 | 5475.96 | 2.04% |
| 2025-11-11 | 15.90 | 16.37 | 0.33 | 2.06% | 15.89 | 16.67 | 56563 | 9218.24 | 3.44% |
| 2025-11-10 | 15.58 | 16.04 | 0.47 | 3.02% | 15.56 | 16.08 | 29257 | 4654.12 | 1.78% |
| 2025-11-07 | 15.75 | 15.57 | -0.21 | -1.33% | 15.42 | 15.84 | 20277 | 3162.79 | 1.23% |
| 2025-11-06 | 15.47 | 15.78 | 0.30 | 1.94% | 15.35 | 15.80 | 25526 | 4003.02 | 1.55% |
| 2025-11-05 | 15.30 | 15.48 | 0.11 | 0.72% | 15.25 | 15.55 | 20776 | 3199.80 | 1.26% |
| 2025-11-04 | 15.28 | 15.37 | 0.09 | 0.59% | 15.19 | 15.51 | 16126 | 2475.96 | 0.98% |
| 2025-11-03 | 15.03 | 15.28 | 0.25 | 1.66% | 15.03 | 15.40 | 19415 | 2948.74 | 1.18% |
| 2025-10-31 | 15.00 | 15.03 | 0.03 | 0.20% | 14.89 | 15.10 | 18428 | 2761.29 | 1.12% |
| 2025-10-30 | 14.83 | 15.00 | 0.09 | 0.60% | 14.83 | 15.11 | 20378 | 3051.40 | 1.24% |
| 2025-10-29 | 15.18 | 14.91 | -0.31 | -2.04% | 14.80 | 15.18 | 30567 | 4564.64 | 1.86% |
| 2025-10-28 | 15.21 | 15.22 | -0.14 | -0.91% | 15.01 | 15.58 | 45849 | 6977.90 | 2.79% |
| 2025-10-27 | 14.88 | 15.36 | 0.51 | 3.43% | 14.72 | 15.40 | 58980 | 8950.70 | 3.58% |
| 2025-10-24 | 14.79 | 14.85 | -0.02 | -0.13% | 14.70 | 15.04 | 28699 | 4259.01 | 1.74% |
| 2025-10-23 | 14.49 | 14.87 | 0.31 | 2.13% | 14.40 | 15.00 | 47267 | 6961.18 | 2.87% |
| 2025-10-22 | 14.65 | 14.56 | 0.12 | 0.83% | 14.44 | 14.94 | 45567 | 6671.11 | 2.77% |
| 2025-10-21 | 14.27 | 14.44 | 0.27 | 1.91% | 14.13 | 14.44 | 18646 | 2670.80 | 1.13% |
| 2025-10-20 | 14.23 | 14.17 | -0.01 | -0.07% | 14.05 | 14.27 | 13299 | 1882.12 | 0.81% |
| 2025-10-17 | 14.16 | 14.18 | -0.04 | -0.28% | 14.10 | 14.35 | 17783 | 2530.82 | 1.08% |
| 2025-10-16 | 14.49 | 14.22 | -0.22 | -1.52% | 14.11 | 14.49 | 17248 | 2460.45 | 1.05% |
| 2025-10-15 | 14.30 | 14.44 | 0.07 | 0.49% | 14.28 | 14.48 | 16254 | 2341.42 | 0.99% |
| 2025-10-14 | 14.10 | 14.37 | 0.27 | 1.91% | 14.06 | 14.38 | 25044 | 3574.13 | 1.52% |
| 2025-10-13 | 14.01 | 14.10 | -0.13 | -0.91% | 13.80 | 14.22 | 22903 | 3218.40 | 1.39% |
嘉华股份(603182)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。
