| 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 | 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% |
| 2025-10-15 | 10.92 | 10.93 | 0.05 | 0.46% | 10.76 | 10.96 | 50921 | 5541.88 | 1.00% |
| 2025-10-14 | 11.04 | 10.88 | -0.12 | -1.09% | 10.81 | 11.14 | 63667 | 6987.34 | 1.25% |
| 2025-10-13 | 11.05 | 11.00 | -0.42 | -3.68% | 10.75 | 11.20 | 115053 | 12585.92 | 2.25% |
| 2025-10-10 | 11.45 | 11.42 | 0.01 | 0.09% | 11.38 | 11.66 | 56456 | 6486.64 | 1.11% |
| 2025-10-09 | 11.70 | 11.41 | -0.32 | -2.73% | 11.38 | 11.73 | 95441 | 10976.24 | 1.87% |
| 2025-09-30 | 11.65 | 11.73 | 0.07 | 0.60% | 11.61 | 12.00 | 84423 | 9929.51 | 1.65% |
| 2025-09-29 | 11.82 | 11.66 | -0.16 | -1.35% | 11.48 | 11.85 | 65957 | 7688.44 | 1.29% |
| 2025-09-26 | 11.79 | 11.82 | 0.07 | 0.60% | 11.59 | 11.98 | 51926 | 6149.17 | 1.02% |
| 2025-09-25 | 11.97 | 11.75 | -0.25 | -2.08% | 11.68 | 11.99 | 72042 | 8485.22 | 1.41% |
| 2025-09-24 | 11.89 | 12.00 | 0.06 | 0.50% | 11.85 | 12.27 | 62548 | 7553.17 | 1.22% |
| 2025-09-23 | 12.22 | 11.94 | -0.30 | -2.45% | 11.71 | 12.22 | 71439 | 8495.18 | 1.40% |
| 2025-09-22 | 12.30 | 12.24 | -0.14 | -1.13% | 12.09 | 12.38 | 51665 | 6314.66 | 1.01% |
| 2025-09-19 | 12.30 | 12.38 | 0.09 | 0.73% | 12.22 | 12.69 | 91958 | 11378.33 | 1.80% |
| 2025-09-18 | 12.62 | 12.29 | -0.28 | -2.23% | 12.22 | 12.73 | 95985 | 12000.61 | 1.88% |
| 2025-09-17 | 12.79 | 12.57 | -0.23 | -1.80% | 12.51 | 12.79 | 72931 | 9171.58 | 1.43% |
| 2025-09-16 | 12.33 | 12.80 | 0.48 | 3.90% | 12.28 | 12.80 | 119287 | 15045.39 | 2.33% |
| 2025-09-15 | 12.44 | 12.32 | -0.10 | -0.81% | 12.24 | 12.52 | 93257 | 11508.19 | 1.83% |
| 2025-09-12 | 11.70 | 12.42 | 0.70 | 5.97% | 11.70 | 12.62 | 190842 | 23478.80 | 3.74% |
| 2025-09-11 | 11.26 | 11.72 | 0.46 | 4.09% | 11.11 | 11.84 | 93743 | 10834.87 | 1.83% |
| 2025-09-10 | 11.33 | 11.26 | -0.08 | -0.71% | 11.20 | 11.41 | 34325 | 3866.14 | 0.67% |
| 2025-09-09 | 11.88 | 11.34 | -0.32 | -2.74% | 11.30 | 11.88 | 67405 | 7727.49 | 1.32% |
| 2025-09-08 | 11.45 | 11.66 | 0.27 | 2.37% | 11.45 | 11.74 | 66851 | 7760.30 | 1.31% |
| 2025-09-05 | 11.40 | 11.39 | 0.17 | 1.52% | 11.05 | 11.40 | 57335 | 6464.49 | 1.12% |
| 2025-09-04 | 11.20 | 11.22 | 0.05 | 0.45% | 11.01 | 11.37 | 69646 | 7828.63 | 1.36% |
| 2025-09-03 | 11.62 | 11.17 | -0.33 | -2.87% | 11.17 | 11.63 | 61459 | 6993.40 | 1.20% |
| 2025-09-02 | 11.82 | 11.50 | -0.29 | -2.46% | 11.29 | 11.84 | 101895 | 11747.30 | 1.99% |
| 2025-09-01 | 12.03 | 11.79 | -0.21 | -1.75% | 11.70 | 12.19 | 88934 | 10612.27 | 1.74% |
| 2025-08-29 | 12.30 | 12.00 | -0.31 | -2.52% | 11.87 | 12.41 | 102877 | 12443.07 | 2.01% |
| 2025-08-28 | 12.30 | 12.31 | -0.26 | -2.07% | 11.91 | 12.67 | 150610 | 18471.60 | 2.95% |
| 2025-08-27 | 12.83 | 12.57 | -0.42 | -3.23% | 12.56 | 13.08 | 142501 | 18247.37 | 2.79% |
| 2025-08-26 | 13.00 | 12.99 | 0.44 | 3.51% | 12.47 | 13.06 | 152440 | 19541.77 | 2.98% |
| 2025-08-25 | 12.55 | 12.55 | 0.05 | 0.40% | 12.45 | 12.95 | 162673 | 20576.06 | 3.41% |
| 2025-08-22 | 12.37 | 12.50 | 0.13 | 1.05% | 12.29 | 12.62 | 83071 | 10351.65 | 1.74% |
| 2025-08-21 | 12.52 | 12.37 | -0.08 | -0.64% | 12.22 | 12.55 | 88940 | 10956.75 | 1.86% |
| 2025-08-20 | 12.15 | 12.45 | 0.22 | 1.80% | 12.10 | 12.55 | 120928 | 15019.70 | 2.53% |
| 2025-08-19 | 12.56 | 12.23 | -0.51 | -4.00% | 11.93 | 12.68 | 260307 | 31757.07 | 5.45% |
| 2025-08-18 | 13.00 | 12.74 | -0.49 | -3.70% | 12.52 | 13.22 | 212890 | 27312.00 | 4.46% |
| 2025-08-15 | 12.66 | 13.23 | 0.58 | 4.58% | 12.66 | 13.67 | 205870 | 27253.42 | 4.31% |
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。
