| 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 | 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% |
| 2025-10-10 | 14.12 | 14.23 | 0.15 | 1.07% | 14.03 | 14.38 | 24971 | 3554.94 | 1.52% |
| 2025-10-09 | 14.07 | 14.08 | 0.04 | 0.28% | 13.92 | 14.20 | 24801 | 3496.11 | 1.51% |
| 2025-09-30 | 14.12 | 14.04 | -0.07 | -0.50% | 13.96 | 14.15 | 14860 | 2087.31 | 0.90% |
| 2025-09-29 | 14.04 | 14.11 | 0.08 | 0.57% | 13.71 | 14.14 | 22093 | 3092.04 | 1.34% |
| 2025-09-26 | 13.70 | 14.03 | 0.39 | 2.86% | 13.59 | 14.21 | 39394 | 5518.36 | 2.39% |
| 2025-09-25 | 13.94 | 13.64 | -0.29 | -2.08% | 13.61 | 14.03 | 23478 | 3239.27 | 1.43% |
| 2025-09-24 | 13.72 | 13.93 | 0.28 | 2.05% | 13.47 | 13.97 | 21176 | 2936.16 | 1.29% |
| 2025-09-23 | 14.00 | 13.95 | -0.11 | -0.78% | 13.61 | 14.13 | 34721 | 4807.27 | 2.11% |
| 2025-09-22 | 14.12 | 14.06 | 0.02 | 0.14% | 14.02 | 14.50 | 21860 | 3104.10 | 1.33% |
| 2025-09-19 | 14.05 | 14.04 | -0.05 | -0.35% | 13.97 | 14.32 | 15969 | 2249.43 | 0.97% |
| 2025-09-18 | 14.39 | 14.09 | -0.17 | -1.19% | 13.98 | 14.67 | 37662 | 5382.31 | 2.29% |
| 2025-09-17 | 14.41 | 14.26 | -0.14 | -0.97% | 14.19 | 14.41 | 15904 | 2270.35 | 0.97% |
| 2025-09-16 | 14.40 | 14.40 | 0.00 | 0.00% | 14.22 | 14.47 | 14783 | 2123.95 | 0.90% |
| 2025-09-15 | 14.34 | 14.40 | 0.07 | 0.49% | 14.25 | 14.45 | 13668 | 1964.46 | 0.83% |
| 2025-09-12 | 14.43 | 14.33 | -0.10 | -0.69% | 14.30 | 14.50 | 17228 | 2476.05 | 1.05% |
| 2025-09-11 | 14.24 | 14.43 | 0.17 | 1.19% | 14.11 | 14.47 | 28115 | 4029.14 | 1.71% |
| 2025-09-10 | 14.59 | 14.26 | -0.33 | -2.26% | 14.21 | 14.59 | 33517 | 4800.76 | 2.04% |
| 2025-09-09 | 14.68 | 14.59 | -0.07 | -0.48% | 14.45 | 14.73 | 24556 | 3582.16 | 1.49% |
| 2025-09-08 | 14.50 | 14.66 | 0.18 | 1.24% | 14.49 | 14.88 | 39831 | 5844.85 | 4.28% |
| 2025-09-05 | 14.25 | 14.48 | 0.28 | 1.97% | 14.15 | 14.55 | 42786 | 6150.62 | 4.60% |
| 2025-09-04 | 13.88 | 14.20 | 0.31 | 2.23% | 13.87 | 14.28 | 38982 | 5507.25 | 4.19% |
| 2025-09-03 | 14.11 | 13.89 | -0.16 | -1.14% | 13.88 | 14.35 | 39405 | 5554.13 | 4.23% |
| 2025-09-02 | 14.13 | 14.05 | -0.12 | -0.85% | 13.80 | 14.19 | 24629 | 3440.53 | 2.65% |
| 2025-09-01 | 13.94 | 14.17 | 0.22 | 1.58% | 13.76 | 14.24 | 29445 | 4144.78 | 3.16% |
| 2025-08-29 | 13.75 | 13.95 | 0.19 | 1.38% | 13.63 | 14.08 | 24532 | 3402.18 | 2.64% |
| 2025-08-28 | 14.08 | 13.76 | -0.33 | -2.34% | 13.28 | 14.27 | 47116 | 6466.96 | 5.06% |
| 2025-08-27 | 14.48 | 14.09 | -0.43 | -2.96% | 14.09 | 14.54 | 34611 | 4939.29 | 3.72% |
| 2025-08-26 | 14.25 | 14.52 | 0.20 | 1.40% | 14.15 | 14.62 | 30060 | 4349.07 | 3.23% |
| 2025-08-25 | 14.20 | 14.32 | 0.12 | 0.85% | 14.20 | 14.35 | 26101 | 3728.58 | 2.80% |
| 2025-08-22 | 14.40 | 14.20 | -0.13 | -0.91% | 14.15 | 14.41 | 35170 | 5007.28 | 3.78% |
| 2025-08-21 | 14.31 | 14.33 | -0.05 | -0.35% | 14.27 | 14.41 | 21919 | 3139.73 | 2.35% |
| 2025-08-20 | 14.33 | 14.38 | -0.02 | -0.14% | 14.21 | 14.41 | 34544 | 4937.57 | 3.71% |
| 2025-08-19 | 14.16 | 14.40 | 0.20 | 1.41% | 14.15 | 14.47 | 26331 | 3767.65 | 2.83% |
| 2025-08-18 | 14.48 | 14.20 | -0.03 | -0.21% | 14.20 | 14.59 | 36677 | 5247.51 | 3.94% |
| 2025-08-15 | 14.18 | 14.23 | -0.18 | -1.25% | 14.18 | 14.50 | 27145 | 3898.33 | 2.92% |
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。
