| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 9.99 | 9.99 | 0.00 | 0.00% | 9.91 | 10.02 | 26189 | 2611.90 | 0.51% |
| 2026-02-05 | 9.98 | 9.99 | 0.03 | 0.30% | 9.97 | 10.08 | 32118 | 3216.19 | 0.63% |
| 2026-02-04 | 9.88 | 9.96 | 0.07 | 0.71% | 9.86 | 9.97 | 24304 | 2408.18 | 0.48% |
| 2026-02-03 | 9.99 | 9.89 | 0.00 | 0.00% | 9.87 | 9.99 | 39969 | 3964.08 | 0.78% |
| 2026-02-02 | 9.96 | 9.89 | -0.07 | -0.70% | 9.88 | 10.03 | 43004 | 4286.22 | 0.84% |
| 2026-01-30 | 10.00 | 9.96 | -0.03 | -0.30% | 9.82 | 10.04 | 42648 | 4231.45 | 0.83% |
| 2026-01-29 | 10.02 | 9.99 | -0.06 | -0.60% | 9.96 | 10.14 | 47637 | 4774.67 | 0.93% |
| 2026-01-28 | 10.19 | 10.05 | -0.12 | -1.18% | 10.04 | 10.19 | 42187 | 4258.84 | 0.83% |
| 2026-01-27 | 10.25 | 10.17 | -0.09 | -0.88% | 10.10 | 10.28 | 37076 | 3765.04 | 0.73% |
| 2026-01-26 | 10.38 | 10.26 | -0.14 | -1.35% | 10.19 | 10.40 | 64039 | 6558.22 | 1.25% |
| 2026-01-23 | 10.33 | 10.40 | 0.09 | 0.87% | 10.29 | 10.40 | 47712 | 4928.61 | 0.93% |
| 2026-01-22 | 10.32 | 10.31 | 0.03 | 0.29% | 10.23 | 10.33 | 37566 | 3865.84 | 0.74% |
| 2026-01-21 | 10.24 | 10.28 | 0.02 | 0.19% | 10.22 | 10.33 | 37017 | 3804.13 | 0.72% |
| 2026-01-20 | 10.40 | 10.26 | -0.16 | -1.54% | 10.23 | 10.42 | 53714 | 5525.17 | 1.05% |
| 2026-01-19 | 10.26 | 10.42 | 0.13 | 1.26% | 10.19 | 10.43 | 75945 | 7821.33 | 1.49% |
| 2026-01-16 | 10.34 | 10.29 | -0.06 | -0.58% | 10.27 | 10.39 | 47476 | 4890.60 | 0.93% |
| 2026-01-15 | 10.38 | 10.35 | -0.09 | -0.86% | 10.31 | 10.42 | 62890 | 6506.65 | 1.23% |
| 2026-01-14 | 10.41 | 10.44 | 0.02 | 0.19% | 10.35 | 10.51 | 79384 | 8276.58 | 1.55% |
| 2026-01-13 | 10.54 | 10.42 | -0.12 | -1.14% | 10.40 | 10.56 | 71501 | 7483.15 | 1.40% |
| 2026-01-12 | 10.59 | 10.54 | -0.04 | -0.38% | 10.46 | 10.60 | 72961 | 7665.85 | 1.43% |
| 2026-01-09 | 10.43 | 10.58 | 0.11 | 1.05% | 10.39 | 10.58 | 76557 | 8020.29 | 1.50% |
| 2026-01-08 | 10.31 | 10.47 | -0.02 | -0.19% | 10.31 | 10.50 | 71473 | 7452.80 | 1.40% |
| 2026-01-07 | 10.64 | 10.49 | -0.15 | -1.41% | 10.43 | 10.64 | 88116 | 9263.14 | 1.72% |
| 2026-01-06 | 10.60 | 10.64 | 0.05 | 0.47% | 10.54 | 10.66 | 66625 | 7069.13 | 1.30% |
| 2026-01-05 | 10.77 | 10.59 | -0.12 | -1.12% | 10.51 | 10.78 | 98162 | 10389.79 | 1.92% |
| 2025-12-31 | 10.73 | 10.71 | -0.03 | -0.28% | 10.60 | 10.86 | 68863 | 7371.99 | 1.35% |
| 2025-12-30 | 10.93 | 10.74 | -0.28 | -2.54% | 10.66 | 10.94 | 91530 | 9868.06 | 1.79% |
| 2025-12-29 | 11.05 | 11.02 | -0.05 | -0.45% | 10.93 | 11.25 | 107815 | 11940.32 | 2.11% |
| 2025-12-26 | 11.08 | 11.07 | -0.07 | -0.63% | 11.05 | 11.24 | 99956 | 11123.22 | 1.96% |
| 2025-12-25 | 11.29 | 11.14 | -0.05 | -0.45% | 11.14 | 11.37 | 105249 | 11786.56 | 2.06% |
| 2025-12-24 | 11.25 | 11.19 | -0.13 | -1.15% | 11.15 | 11.39 | 136025 | 15289.30 | 2.66% |
| 2025-12-23 | 11.60 | 11.32 | -0.27 | -2.33% | 11.16 | 11.77 | 316340 | 36041.54 | 6.19% |
| 2025-12-22 | 10.72 | 11.59 | 1.05 | 9.96% | 10.66 | 11.59 | 249837 | 28271.01 | 4.89% |
| 2025-12-19 | 10.40 | 10.54 | 0.18 | 1.74% | 10.19 | 10.58 | 69652 | 7228.84 | 1.36% |
| 2025-12-18 | 10.36 | 10.36 | 0.00 | 0.00% | 10.28 | 10.98 | 104721 | 11134.13 | 2.05% |
| 2025-12-17 | 10.70 | 10.36 | -0.32 | -3.00% | 10.31 | 10.78 | 84881 | 8848.05 | 1.66% |
| 2025-12-16 | 10.76 | 10.68 | -0.10 | -0.93% | 10.60 | 10.96 | 48542 | 5197.95 | 0.95% |
| 2025-12-15 | 10.71 | 10.78 | -0.06 | -0.55% | 10.60 | 11.00 | 60249 | 6478.98 | 1.18% |
| 2025-12-12 | 10.73 | 10.84 | 0.14 | 1.31% | 10.64 | 11.04 | 77343 | 8449.72 | 1.51% |
| 2025-12-11 | 11.10 | 10.70 | -0.39 | -3.52% | 10.62 | 11.10 | 87262 | 9387.96 | 1.71% |
| 2025-12-10 | 10.60 | 11.09 | 0.50 | 4.72% | 10.54 | 11.22 | 130129 | 14259.34 | 2.55% |
| 2025-12-09 | 10.75 | 10.59 | -0.10 | -0.94% | 10.52 | 10.75 | 36707 | 3893.94 | 0.72% |
| 2025-12-08 | 10.59 | 10.69 | 0.10 | 0.94% | 10.59 | 10.77 | 32956 | 3526.09 | 0.65% |
| 2025-12-05 | 10.68 | 10.59 | -0.09 | -0.84% | 10.43 | 10.69 | 43078 | 4549.80 | 0.84% |
| 2025-12-04 | 10.81 | 10.68 | -0.14 | -1.29% | 10.64 | 10.90 | 34811 | 3734.16 | 0.68% |
| 2025-12-03 | 10.91 | 10.82 | -0.10 | -0.92% | 10.82 | 11.09 | 51919 | 5692.44 | 1.02% |
| 2025-12-02 | 10.80 | 10.92 | 0.03 | 0.28% | 10.68 | 10.95 | 49360 | 5338.08 | 0.97% |
| 2025-12-01 | 10.68 | 10.89 | 0.21 | 1.97% | 10.58 | 10.99 | 67662 | 7325.18 | 1.32% |
| 2025-11-28 | 10.38 | 10.68 | 0.31 | 2.99% | 10.22 | 10.75 | 79277 | 8307.19 | 1.55% |
| 2025-11-27 | 10.53 | 10.37 | -0.23 | -2.17% | 10.36 | 10.62 | 59199 | 6208.01 | 1.16% |
| 2025-11-26 | 10.64 | 10.60 | -0.11 | -1.03% | 10.44 | 10.83 | 76826 | 8133.66 | 1.50% |
| 2025-11-25 | 10.54 | 10.71 | 0.16 | 1.52% | 10.43 | 10.78 | 54649 | 5808.44 | 1.07% |
| 2025-11-24 | 10.79 | 10.55 | -0.17 | -1.59% | 10.38 | 11.13 | 93564 | 9946.98 | 1.83% |
| 2025-11-21 | 11.18 | 10.72 | -0.42 | -3.77% | 10.71 | 11.30 | 113838 | 12418.91 | 2.23% |
| 2025-11-20 | 11.19 | 11.14 | -0.22 | -1.94% | 10.92 | 11.45 | 116156 | 12957.46 | 2.27% |
| 2025-11-19 | 11.63 | 11.36 | -0.32 | -2.74% | 11.20 | 12.00 | 203154 | 23343.78 | 3.98% |
| 2025-11-18 | 11.06 | 11.68 | 0.63 | 5.70% | 10.98 | 12.16 | 310375 | 36648.09 | 6.07% |
| 2025-11-17 | 10.89 | 11.05 | 0.15 | 1.38% | 10.66 | 11.14 | 61253 | 6712.72 | 1.20% |
| 2025-11-14 | 10.85 | 10.90 | -0.01 | -0.09% | 10.85 | 11.07 | 35783 | 3923.78 | 0.70% |
| 2025-11-13 | 10.97 | 10.91 | -0.06 | -0.55% | 10.87 | 10.99 | 45365 | 4948.61 | 0.89% |
| 2025-11-12 | 11.17 | 10.97 | -0.20 | -1.79% | 10.93 | 11.21 | 56740 | 6256.31 | 1.11% |
| 2025-11-11 | 11.24 | 11.17 | -0.05 | -0.45% | 11.13 | 11.38 | 50983 | 5721.81 | 1.00% |
| 2025-11-10 | 11.20 | 11.22 | -0.01 | -0.09% | 11.11 | 11.33 | 55697 | 6227.88 | 1.09% |
| 2025-11-07 | 11.31 | 11.23 | -0.07 | -0.62% | 11.17 | 11.62 | 64921 | 7354.82 | 1.27% |
| 2025-11-06 | 11.27 | 11.30 | 0.03 | 0.27% | 11.12 | 11.36 | 56447 | 6345.83 | 1.10% |
| 2025-11-05 | 11.26 | 11.27 | -0.04 | -0.35% | 11.12 | 11.45 | 58997 | 6660.94 | 1.15% |
| 2025-11-04 | 11.45 | 11.31 | -0.14 | -1.22% | 11.16 | 11.52 | 69515 | 7856.31 | 1.36% |
| 2025-11-03 | 11.52 | 11.45 | -0.07 | -0.61% | 11.21 | 11.54 | 73740 | 8367.01 | 1.44% |
| 2025-10-31 | 11.20 | 11.52 | 0.36 | 3.23% | 11.08 | 11.75 | 127977 | 14786.17 | 2.50% |
| 2025-10-30 | 11.17 | 11.16 | -0.01 | -0.09% | 11.07 | 11.32 | 55125 | 6163.95 | 1.08% |
| 2025-10-29 | 10.99 | 11.17 | 0.18 | 1.64% | 10.81 | 11.36 | 88974 | 9888.56 | 1.74% |
| 2025-10-28 | 11.20 | 10.99 | -0.21 | -1.88% | 10.97 | 11.29 | 65728 | 7285.59 | 1.29% |
| 2025-10-27 | 11.39 | 11.20 | -0.06 | -0.53% | 11.14 | 11.78 | 89195 | 10124.61 | 1.75% |
| 2025-10-24 | 11.22 | 11.26 | 0.04 | 0.36% | 11.15 | 11.31 | 38159 | 4284.27 | 0.75% |
| 2025-10-23 | 11.39 | 11.22 | -0.15 | -1.32% | 11.15 | 11.46 | 66616 | 7488.64 | 1.30% |
| 2025-10-22 | 11.21 | 11.37 | 0.04 | 0.35% | 11.21 | 11.68 | 93022 | 10688.41 | 1.82% |
| 2025-10-21 | 11.19 | 11.33 | 0.13 | 1.16% | 10.98 | 11.39 | 94258 | 10535.29 | 1.84% |
| 2025-10-20 | 10.65 | 11.20 | 0.57 | 5.36% | 10.64 | 11.41 | 121102 | 13435.37 | 2.37% |
| 2025-10-17 | 10.74 | 10.63 | -0.10 | -0.93% | 10.60 | 10.81 | 42365 | 4528.03 | 0.83% |
| 2025-10-16 | 10.90 | 10.73 | -0.20 | -1.83% | 10.69 | 10.92 | 48884 | 5269.18 | 0.96% |
嘉诚国际(603535)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。
