| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 16.80 | 16.55 | -0.37 | -2.19% | 16.45 | 16.87 | 29263 | 4861.68 | 0.96% |
| 2025-12-12 | 16.83 | 16.92 | -0.03 | -0.18% | 16.80 | 17.10 | 33416 | 5659.19 | 1.09% |
| 2025-12-11 | 16.87 | 16.95 | 0.00 | 0.00% | 16.82 | 17.10 | 36926 | 6263.56 | 1.21% |
| 2025-12-10 | 16.73 | 16.95 | 0.08 | 0.47% | 16.71 | 17.00 | 29084 | 4909.04 | 0.95% |
| 2025-12-09 | 16.94 | 16.87 | -0.04 | -0.24% | 16.83 | 17.11 | 28865 | 4892.37 | 0.95% |
| 2025-12-08 | 16.53 | 16.91 | 0.40 | 2.42% | 16.40 | 17.05 | 46709 | 7879.26 | 1.53% |
| 2025-12-05 | 16.23 | 16.51 | 0.30 | 1.85% | 16.08 | 16.52 | 26014 | 4254.59 | 0.85% |
| 2025-12-04 | 16.41 | 16.21 | -0.26 | -1.58% | 16.17 | 16.54 | 26649 | 4336.39 | 0.87% |
| 2025-12-03 | 17.03 | 16.47 | -0.58 | -3.40% | 16.39 | 17.04 | 46237 | 7670.68 | 1.51% |
| 2025-12-02 | 17.06 | 17.05 | 0.00 | 0.00% | 16.87 | 17.15 | 27665 | 4696.89 | 0.91% |
| 2025-12-01 | 16.70 | 17.05 | 0.31 | 1.85% | 16.59 | 17.06 | 49011 | 8298.41 | 1.61% |
| 2025-11-28 | 16.92 | 16.74 | -0.10 | -0.59% | 16.63 | 17.04 | 44805 | 7515.12 | 1.47% |
| 2025-11-27 | 16.81 | 16.84 | -0.11 | -0.65% | 16.70 | 17.04 | 33826 | 5714.14 | 1.11% |
| 2025-11-26 | 16.90 | 16.95 | 0.09 | 0.53% | 16.85 | 17.50 | 60488 | 10389.31 | 1.98% |
| 2025-11-25 | 16.75 | 16.86 | 0.11 | 0.66% | 16.68 | 16.98 | 44625 | 7537.77 | 1.46% |
| 2025-11-24 | 16.50 | 16.75 | 0.30 | 1.82% | 16.38 | 16.80 | 37054 | 6155.81 | 1.21% |
| 2025-11-21 | 16.30 | 16.45 | -0.04 | -0.24% | 16.17 | 16.85 | 40903 | 6745.65 | 1.34% |
| 2025-11-20 | 16.60 | 16.49 | -0.15 | -0.90% | 16.28 | 16.78 | 22672 | 3735.24 | 0.74% |
| 2025-11-19 | 16.55 | 16.64 | 0.09 | 0.54% | 16.50 | 16.87 | 34419 | 5749.61 | 1.13% |
| 2025-11-18 | 16.55 | 16.55 | 0.00 | 0.00% | 16.48 | 16.68 | 27119 | 4496.97 | 0.89% |
| 2025-11-17 | 16.29 | 16.55 | 0.37 | 2.29% | 16.15 | 16.84 | 37241 | 6156.22 | 1.22% |
| 2025-11-14 | 16.10 | 16.18 | -0.02 | -0.12% | 16.07 | 16.33 | 17982 | 2922.30 | 0.59% |
| 2025-11-13 | 15.97 | 16.20 | 0.20 | 1.25% | 15.88 | 16.21 | 31311 | 5031.59 | 1.03% |
| 2025-11-12 | 16.54 | 16.00 | -0.48 | -2.91% | 16.00 | 16.57 | 47398 | 7681.51 | 1.55% |
| 2025-11-11 | 16.75 | 16.48 | -0.28 | -1.67% | 16.45 | 16.80 | 40329 | 6695.87 | 1.32% |
| 2025-11-10 | 16.50 | 16.76 | 0.26 | 1.58% | 16.47 | 16.87 | 34261 | 5719.07 | 1.12% |
| 2025-11-07 | 16.54 | 16.50 | -0.06 | -0.36% | 16.44 | 16.56 | 17068 | 2815.11 | 0.56% |
| 2025-11-06 | 16.66 | 16.56 | -0.10 | -0.60% | 16.50 | 16.66 | 17371 | 2877.93 | 0.57% |
| 2025-11-05 | 16.54 | 16.66 | 0.05 | 0.30% | 16.46 | 16.71 | 21686 | 3605.41 | 0.71% |
| 2025-11-04 | 16.64 | 16.61 | -0.03 | -0.18% | 16.45 | 16.64 | 20380 | 3372.63 | 0.67% |
| 2025-11-03 | 16.67 | 16.64 | 0.01 | 0.06% | 16.43 | 16.69 | 28401 | 4709.29 | 0.93% |
| 2025-10-31 | 16.41 | 16.63 | 0.16 | 0.97% | 16.37 | 16.75 | 22988 | 3814.80 | 0.75% |
| 2025-10-30 | 16.63 | 16.47 | -0.22 | -1.32% | 16.41 | 16.65 | 24611 | 4066.19 | 0.81% |
| 2025-10-29 | 16.71 | 16.69 | -0.01 | -0.06% | 16.60 | 16.87 | 27436 | 4590.38 | 0.90% |
| 2025-10-28 | 16.65 | 16.70 | 0.05 | 0.30% | 16.55 | 16.76 | 18244 | 3043.09 | 0.60% |
| 2025-10-27 | 16.69 | 16.65 | 0.00 | 0.00% | 16.51 | 16.70 | 27740 | 4610.37 | 0.91% |
| 2025-10-24 | 16.69 | 16.65 | -0.05 | -0.30% | 16.60 | 16.78 | 24253 | 4042.65 | 0.79% |
| 2025-10-23 | 16.31 | 16.70 | 0.34 | 2.08% | 16.15 | 16.80 | 35234 | 5781.70 | 1.15% |
| 2025-10-22 | 16.39 | 16.36 | -0.10 | -0.61% | 16.35 | 16.48 | 17933 | 2939.55 | 0.59% |
| 2025-10-21 | 16.60 | 16.46 | -0.24 | -1.44% | 16.40 | 16.60 | 34786 | 5731.41 | 1.14% |
| 2025-10-20 | 16.36 | 16.70 | 0.42 | 2.58% | 16.36 | 16.80 | 30439 | 5063.39 | 1.00% |
| 2025-10-17 | 16.61 | 16.28 | -0.39 | -2.34% | 16.26 | 16.77 | 24003 | 3948.21 | 0.79% |
| 2025-10-16 | 16.86 | 16.67 | -0.21 | -1.24% | 16.58 | 16.86 | 19870 | 3316.51 | 0.65% |
| 2025-10-15 | 16.75 | 16.88 | 0.20 | 1.20% | 16.64 | 17.05 | 23970 | 4049.04 | 0.79% |
| 2025-10-14 | 16.99 | 16.68 | -0.14 | -0.83% | 16.61 | 17.15 | 32991 | 5579.13 | 1.08% |
| 2025-10-13 | 16.36 | 16.82 | -0.05 | -0.30% | 16.18 | 16.85 | 31489 | 5232.85 | 1.03% |
| 2025-10-10 | 17.00 | 16.87 | -0.13 | -0.76% | 16.81 | 17.00 | 29225 | 4938.48 | 0.96% |
| 2025-10-09 | 17.00 | 17.00 | -0.07 | -0.41% | 16.90 | 17.16 | 28296 | 4820.24 | 0.93% |
| 2025-09-30 | 16.95 | 17.07 | 0.11 | 0.65% | 16.95 | 17.27 | 23403 | 4007.10 | 0.77% |
| 2025-09-29 | 16.91 | 16.96 | 0.05 | 0.30% | 16.66 | 17.08 | 24364 | 4118.30 | 0.80% |
| 2025-09-26 | 17.31 | 16.91 | -0.39 | -2.25% | 16.87 | 17.34 | 32122 | 5473.56 | 1.05% |
| 2025-09-25 | 17.13 | 17.30 | 0.17 | 0.99% | 17.10 | 17.82 | 54329 | 9483.28 | 1.78% |
| 2025-09-24 | 16.58 | 17.13 | 0.42 | 2.51% | 16.56 | 17.13 | 32660 | 5534.46 | 1.07% |
| 2025-09-23 | 17.21 | 16.71 | -0.41 | -2.39% | 16.32 | 17.21 | 42340 | 7038.17 | 1.39% |
| 2025-09-22 | 17.10 | 17.12 | 0.09 | 0.53% | 16.90 | 17.25 | 21506 | 3670.57 | 0.70% |
| 2025-09-19 | 17.27 | 17.03 | -0.19 | -1.10% | 16.93 | 17.46 | 30853 | 5281.43 | 1.01% |
| 2025-09-18 | 17.56 | 17.22 | -0.35 | -1.99% | 17.12 | 17.71 | 39518 | 6893.73 | 1.29% |
| 2025-09-17 | 17.42 | 17.57 | 0.11 | 0.63% | 17.30 | 17.63 | 26015 | 4560.16 | 0.85% |
| 2025-09-16 | 17.25 | 17.46 | 0.20 | 1.16% | 17.13 | 17.46 | 22129 | 3827.55 | 0.73% |
| 2025-09-15 | 17.50 | 17.26 | -0.27 | -1.54% | 17.18 | 17.50 | 27154 | 4689.44 | 0.89% |
| 2025-09-12 | 17.66 | 17.53 | -0.13 | -0.74% | 17.45 | 17.73 | 34575 | 6070.12 | 1.13% |
| 2025-09-11 | 16.96 | 17.66 | 0.66 | 3.88% | 16.71 | 17.76 | 76794 | 13377.96 | 2.52% |
| 2025-09-10 | 16.87 | 17.00 | 0.05 | 0.29% | 16.87 | 17.27 | 31939 | 5448.43 | 1.05% |
| 2025-09-09 | 17.25 | 16.95 | -0.33 | -1.91% | 16.81 | 17.25 | 34223 | 5815.88 | 1.12% |
| 2025-09-08 | 17.40 | 17.28 | -0.05 | -0.29% | 17.05 | 17.40 | 39200 | 6746.13 | 1.28% |
| 2025-09-05 | 17.00 | 17.33 | 0.35 | 2.06% | 16.80 | 17.36 | 33226 | 5691.89 | 1.09% |
| 2025-09-04 | 17.25 | 16.98 | -0.08 | -0.47% | 16.77 | 17.38 | 38974 | 6672.15 | 1.28% |
| 2025-09-03 | 17.89 | 17.06 | -0.71 | -4.00% | 17.03 | 17.90 | 51626 | 8982.19 | 1.69% |
| 2025-09-02 | 18.54 | 17.77 | -0.77 | -4.15% | 17.67 | 18.64 | 81760 | 14695.83 | 2.68% |
| 2025-09-01 | 18.38 | 18.54 | 0.53 | 2.94% | 18.30 | 19.49 | 113726 | 21416.56 | 3.73% |
| 2025-08-29 | 18.51 | 18.01 | -0.37 | -2.01% | 17.91 | 18.51 | 58792 | 10621.32 | 1.93% |
| 2025-08-28 | 18.62 | 18.38 | -0.24 | -1.29% | 17.76 | 18.98 | 114996 | 21131.76 | 3.77% |
| 2025-08-27 | 18.49 | 18.62 | 0.19 | 1.03% | 18.45 | 19.60 | 136401 | 25892.26 | 4.47% |
| 2025-08-26 | 18.28 | 18.43 | 0.11 | 0.60% | 18.21 | 18.54 | 50498 | 9314.41 | 1.65% |
| 2025-08-25 | 18.47 | 18.32 | -0.11 | -0.60% | 18.21 | 18.65 | 62311 | 11453.31 | 2.04% |
| 2025-08-22 | 18.29 | 18.43 | 0.14 | 0.77% | 18.19 | 18.47 | 52458 | 9642.98 | 1.72% |
| 2025-08-21 | 18.49 | 18.29 | -0.13 | -0.71% | 18.17 | 18.65 | 50601 | 9291.60 | 1.66% |
| 2025-08-20 | 18.20 | 18.42 | 0.09 | 0.49% | 18.08 | 18.43 | 45800 | 8368.39 | 1.50% |
| 2025-08-19 | 18.18 | 18.33 | 0.16 | 0.88% | 18.10 | 18.54 | 59659 | 10927.06 | 1.95% |
| 2025-08-18 | 18.15 | 18.17 | 0.23 | 1.28% | 18.00 | 18.24 | 55170 | 10005.41 | 1.81% |
嘉环科技(603206)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。
