| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 8.48 | 8.68 | 0.06 | 0.70% | 8.35 | 8.72 | 62535 | 5358.94 | 1.31% |
| 2025-04-02 | 12.89 | 12.85 | -0.04 | -0.31% | 12.76 | 13.07 | 36553 | 4716.22 | 1.13% |
| 2025-04-01 | 13.06 | 12.89 | -0.17 | -1.30% | 12.86 | 13.08 | 37578 | 4870.59 | 1.16% |
| 2025-03-31 | 12.82 | 13.06 | 0.13 | 1.01% | 12.80 | 13.14 | 43218 | 5622.10 | 1.34% |
| 2025-03-28 | 13.25 | 12.93 | -0.38 | -2.85% | 12.90 | 13.44 | 53329 | 6978.01 | 1.65% |
| 2025-03-27 | 13.08 | 13.31 | 0.18 | 1.37% | 12.99 | 13.45 | 49382 | 6528.11 | 1.53% |
| 2025-03-26 | 12.95 | 13.13 | 0.19 | 1.47% | 12.90 | 13.28 | 40595 | 5320.97 | 1.26% |
| 2025-03-25 | 13.04 | 12.94 | -0.07 | -0.54% | 12.90 | 13.14 | 27408 | 3568.89 | 0.85% |
| 2025-03-24 | 12.98 | 13.01 | 0.00 | 0.00% | 12.81 | 13.22 | 45818 | 5970.95 | 1.42% |
| 2025-03-21 | 13.22 | 13.01 | -0.25 | -1.89% | 12.96 | 13.28 | 37171 | 4872.60 | 1.15% |
| 2025-03-20 | 13.23 | 13.26 | 0.00 | 0.00% | 13.22 | 13.35 | 22480 | 2985.59 | 0.70% |
| 2025-03-19 | 13.31 | 13.26 | -0.04 | -0.30% | 13.20 | 13.43 | 34786 | 4623.19 | 1.08% |
| 2025-03-18 | 13.36 | 13.30 | -0.01 | -0.08% | 13.20 | 13.37 | 30078 | 3988.29 | 0.93% |
| 2025-03-17 | 13.45 | 13.31 | -0.14 | -1.04% | 13.28 | 13.51 | 35945 | 4796.26 | 1.11% |
| 2025-03-14 | 13.35 | 13.45 | 0.10 | 0.75% | 13.21 | 13.51 | 46248 | 6187.56 | 1.43% |
| 2025-03-13 | 13.73 | 13.35 | -0.31 | -2.27% | 13.24 | 13.73 | 58156 | 7784.06 | 1.80% |
| 2025-03-12 | 13.75 | 13.66 | -0.09 | -0.65% | 13.61 | 13.92 | 70559 | 9693.00 | 2.19% |
| 2025-03-11 | 13.18 | 13.75 | 0.50 | 3.77% | 13.14 | 13.95 | 105231 | 14289.23 | 3.26% |
| 2025-03-10 | 13.21 | 13.25 | 0.09 | 0.68% | 13.07 | 13.30 | 54499 | 7182.47 | 1.69% |
| 2025-03-07 | 13.24 | 13.16 | -0.05 | -0.38% | 13.07 | 13.40 | 64786 | 8572.96 | 2.01% |
| 2025-03-06 | 13.01 | 13.21 | 0.07 | 0.53% | 12.98 | 13.35 | 92641 | 12250.85 | 2.87% |
| 2025-03-05 | 12.74 | 13.14 | 0.41 | 3.22% | 12.57 | 13.40 | 101855 | 13253.15 | 3.16% |
| 2025-03-04 | 12.59 | 12.73 | 0.11 | 0.87% | 12.52 | 12.75 | 28650 | 3634.12 | 0.89% |
| 2025-03-03 | 12.76 | 12.62 | -0.03 | -0.24% | 12.56 | 12.85 | 39810 | 5064.67 | 1.23% |
| 2025-02-28 | 12.96 | 12.65 | -0.13 | -1.02% | 12.63 | 12.98 | 47217 | 6040.31 | 1.46% |
| 2025-02-27 | 12.87 | 12.78 | -0.08 | -0.62% | 12.58 | 12.95 | 49641 | 6330.94 | 1.54% |
| 2025-02-26 | 12.88 | 12.86 | 0.07 | 0.55% | 12.76 | 12.89 | 43199 | 5537.61 | 1.34% |
| 2025-02-25 | 12.91 | 12.79 | -0.21 | -1.62% | 12.73 | 12.93 | 53571 | 6870.14 | 1.66% |
| 2025-02-24 | 12.97 | 13.00 | 0.13 | 1.01% | 12.91 | 13.33 | 80865 | 10581.91 | 2.51% |
| 2025-02-21 | 12.75 | 12.87 | 0.02 | 0.16% | 12.75 | 13.15 | 95600 | 12380.34 | 2.96% |
| 2025-02-20 | 13.17 | 12.85 | 0.11 | 0.86% | 12.84 | 13.46 | 170563 | 22365.46 | 5.28% |
| 2025-02-19 | 12.52 | 12.74 | 0.26 | 2.08% | 12.35 | 12.89 | 54993 | 6940.47 | 1.70% |
| 2025-02-18 | 12.97 | 12.48 | -0.49 | -3.78% | 12.30 | 12.98 | 55219 | 6999.14 | 1.71% |
| 2025-02-17 | 12.41 | 12.97 | 0.56 | 4.51% | 12.35 | 13.05 | 77714 | 9957.78 | 2.41% |
| 2025-02-14 | 12.61 | 12.41 | -0.03 | -0.24% | 12.30 | 12.61 | 30850 | 3827.70 | 0.96% |
| 2025-02-13 | 12.66 | 12.44 | -0.20 | -1.58% | 12.44 | 12.72 | 38591 | 4855.52 | 1.20% |
| 2025-02-12 | 12.61 | 12.64 | 0.04 | 0.32% | 12.41 | 12.68 | 38023 | 4769.83 | 1.18% |
| 2025-02-11 | 12.45 | 12.60 | 0.18 | 1.45% | 12.41 | 12.66 | 58355 | 7327.60 | 1.81% |
| 2025-02-10 | 12.25 | 12.42 | 0.17 | 1.39% | 12.14 | 12.47 | 35764 | 4404.94 | 1.11% |
| 2025-02-07 | 12.03 | 12.25 | 0.22 | 1.83% | 11.98 | 12.38 | 62309 | 7633.06 | 1.93% |
| 2025-02-06 | 11.91 | 12.03 | 0.07 | 0.59% | 11.60 | 12.06 | 56294 | 6638.30 | 1.74% |
| 2025-02-05 | 12.21 | 11.96 | -0.20 | -1.64% | 11.90 | 12.29 | 37427 | 4507.43 | 1.16% |
| 2025-01-27 | 12.17 | 12.16 | -0.01 | -0.08% | 12.15 | 12.39 | 29617 | 3627.54 | 0.92% |
| 2025-01-24 | 12.20 | 12.17 | -0.08 | -0.65% | 12.03 | 12.37 | 38747 | 4715.88 | 1.20% |
| 2025-01-23 | 12.13 | 12.25 | 0.12 | 0.99% | 12.13 | 12.59 | 61865 | 7647.69 | 1.92% |
| 2025-01-22 | 12.19 | 12.13 | -0.10 | -0.82% | 12.05 | 12.49 | 46383 | 5667.50 | 1.44% |
| 2025-01-21 | 12.25 | 12.23 | 0.03 | 0.25% | 12.02 | 12.28 | 34318 | 4174.52 | 1.06% |
| 2025-01-20 | 12.39 | 12.20 | -0.07 | -0.57% | 12.07 | 12.39 | 46198 | 5636.44 | 1.43% |
| 2025-01-17 | 12.51 | 12.27 | -0.30 | -2.39% | 12.12 | 12.52 | 50734 | 6215.95 | 1.57% |
| 2025-01-16 | 12.59 | 12.57 | 0.07 | 0.56% | 12.40 | 12.80 | 55522 | 6992.42 | 1.72% |
| 2025-01-15 | 12.65 | 12.50 | -0.30 | -2.34% | 12.43 | 12.80 | 63998 | 8055.26 | 1.98% |
| 2025-01-14 | 12.19 | 12.80 | 0.47 | 3.81% | 12.19 | 12.93 | 102967 | 12934.80 | 3.19% |
| 2025-01-13 | 11.93 | 12.33 | 0.22 | 1.82% | 11.66 | 12.34 | 67352 | 8156.62 | 2.09% |
| 2025-01-10 | 12.64 | 12.11 | -0.71 | -5.54% | 12.09 | 12.80 | 106009 | 13111.09 | 3.28% |
| 2025-01-09 | 13.22 | 12.82 | -0.62 | -4.61% | 12.71 | 13.22 | 123514 | 15958.37 | 3.83% |
| 2025-01-08 | 12.70 | 13.44 | 0.67 | 5.25% | 12.45 | 13.60 | 166152 | 21932.15 | 5.15% |
| 2025-01-07 | 12.43 | 12.77 | 0.34 | 2.74% | 12.18 | 13.60 | 149910 | 19101.98 | 4.64% |
| 2025-01-06 | 11.79 | 12.43 | 0.41 | 3.41% | 11.51 | 12.44 | 109559 | 13239.85 | 3.39% |
| 2025-01-03 | 11.88 | 12.02 | 0.08 | 0.67% | 11.75 | 12.46 | 101711 | 12282.20 | 3.15% |
| 2025-01-02 | 12.45 | 11.94 | -0.05 | -0.42% | 11.74 | 12.50 | 108518 | 13096.58 | 3.36% |
| 2024-12-31 | 12.00 | 11.99 | 0.12 | 1.01% | 11.58 | 12.20 | 100209 | 11876.86 | 3.10% |
| 2024-12-30 | 11.66 | 11.87 | 0.29 | 2.50% | 11.57 | 12.33 | 156542 | 18737.87 | 4.85% |
| 2024-12-27 | 11.58 | 11.58 | 1.05 | 9.97% | 11.58 | 11.58 | 43038 | 4983.80 | 1.33% |
| 2024-12-26 | 10.48 | 10.53 | 0.12 | 1.15% | 10.42 | 10.59 | 16176 | 1703.31 | 0.50% |
| 2024-12-25 | 10.80 | 10.41 | -0.39 | -3.61% | 10.38 | 10.80 | 31402 | 3294.87 | 0.97% |
| 2024-12-24 | 10.80 | 10.80 | 0.19 | 1.79% | 10.70 | 10.91 | 19625 | 2119.37 | 0.61% |
| 2024-12-23 | 11.03 | 10.61 | -0.42 | -3.81% | 10.56 | 11.03 | 30269 | 3255.99 | 0.94% |
| 2024-12-20 | 10.81 | 11.03 | 0.22 | 2.04% | 10.81 | 11.15 | 24827 | 2744.88 | 0.77% |
| 2024-12-19 | 10.69 | 10.81 | -0.07 | -0.64% | 10.66 | 10.88 | 20909 | 2253.15 | 0.65% |
| 2024-12-18 | 10.89 | 10.88 | 0.00 | 0.00% | 10.76 | 11.02 | 20569 | 2249.73 | 0.64% |
| 2024-12-17 | 11.13 | 10.88 | -0.28 | -2.51% | 10.80 | 11.17 | 32743 | 3581.63 | 1.01% |
| 2024-12-16 | 11.51 | 11.16 | -0.34 | -2.96% | 11.11 | 11.51 | 40313 | 4534.58 | 1.25% |
| 2024-12-13 | 11.72 | 11.50 | -0.22 | -1.88% | 11.46 | 11.75 | 36047 | 4176.08 | 1.12% |
| 2024-12-12 | 11.63 | 11.72 | 0.10 | 0.86% | 11.52 | 11.73 | 33665 | 3924.50 | 1.04% |
| 2024-12-11 | 11.43 | 11.62 | 0.21 | 1.84% | 11.40 | 11.70 | 35931 | 4157.17 | 1.11% |
| 2024-12-10 | 11.66 | 11.41 | -0.01 | -0.09% | 11.40 | 11.78 | 44605 | 5160.19 | 1.38% |
| 2024-12-09 | 11.51 | 11.42 | -0.15 | -1.30% | 11.30 | 11.61 | 40070 | 4577.69 | 1.24% |
| 2024-12-06 | 11.60 | 11.57 | -0.03 | -0.26% | 11.44 | 11.65 | 36229 | 4179.58 | 1.12% |
| 2024-12-05 | 11.58 | 11.60 | -0.05 | -0.43% | 11.50 | 11.67 | 36466 | 4218.92 | 1.13% |
| 2024-12-04 | 12.12 | 11.65 | -0.47 | -3.88% | 11.54 | 12.12 | 63202 | 7417.28 | 1.96% |
DR嘉诚国(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。
