| 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 | 84.50 | 84.51 | 4.02 | 4.99% | 83.01 | 84.51 | 61146 | 51576.27 | 7.96% |
| 2025-12-11 | 80.49 | 80.49 | -4.24 | -5.00% | 80.49 | 80.49 | 35791 | 28808.18 | 4.66% |
| 2025-12-09 | 84.10 | 84.73 | 0.73 | 0.87% | 83.50 | 85.11 | 11481 | 9701.39 | 1.49% |
| 2025-12-08 | 82.40 | 84.00 | 1.59 | 1.93% | 82.05 | 84.56 | 17853 | 14885.33 | 2.32% |
| 2025-12-05 | 84.61 | 82.41 | -2.66 | -3.13% | 82.14 | 85.52 | 20012 | 16651.32 | 2.60% |
| 2025-12-04 | 85.53 | 85.07 | -1.72 | -1.98% | 83.76 | 86.70 | 20849 | 17683.52 | 2.71% |
| 2025-12-03 | 84.28 | 86.79 | 1.98 | 2.33% | 83.75 | 87.98 | 28487 | 24467.42 | 3.71% |
| 2025-12-02 | 82.29 | 84.81 | 2.21 | 2.68% | 80.65 | 86.97 | 26888 | 22669.52 | 3.50% |
| 2025-12-01 | 82.19 | 82.60 | 0.90 | 1.10% | 81.01 | 84.35 | 16398 | 13589.32 | 2.13% |
| 2025-11-28 | 81.08 | 81.70 | 0.40 | 0.49% | 80.93 | 82.90 | 12926 | 10588.11 | 1.68% |
| 2025-11-27 | 82.75 | 81.30 | -1.45 | -1.75% | 81.19 | 84.33 | 18498 | 15226.23 | 2.41% |
| 2025-11-26 | 83.77 | 82.75 | -0.76 | -0.91% | 82.39 | 84.79 | 18278 | 15301.64 | 2.38% |
| 2025-11-25 | 85.00 | 83.51 | -0.15 | -0.18% | 83.00 | 86.85 | 36760 | 31163.66 | 4.78% |
| 2025-11-24 | 77.59 | 83.66 | 2.07 | 2.54% | 75.06 | 85.60 | 65304 | 52902.43 | 8.50% |
| 2025-11-21 | 83.24 | 81.59 | -9.06 | -9.99% | 81.59 | 86.44 | 32354 | 26853.22 | 4.21% |
| 2025-11-20 | 99.90 | 90.65 | -10.07 | -10.00% | 90.65 | 100.00 | 50362 | 47390.34 | 6.56% |
| 2025-11-19 | 101.65 | 100.72 | -2.45 | -2.37% | 95.00 | 103.80 | 51512 | 50990.59 | 6.71% |
| 2025-11-18 | 110.11 | 103.17 | -4.77 | -4.42% | 101.97 | 110.11 | 26106 | 27290.77 | 3.40% |
| 2025-11-17 | 109.17 | 107.94 | -1.75 | -1.60% | 104.72 | 109.32 | 20580 | 21954.16 | 2.68% |
| 2025-11-14 | 113.00 | 109.69 | -5.07 | -4.42% | 109.50 | 114.70 | 26658 | 29606.15 | 3.47% |
| 2025-11-13 | 113.98 | 114.76 | 0.76 | 0.67% | 111.33 | 119.98 | 34878 | 40238.22 | 4.54% |
| 2025-11-12 | 105.00 | 114.00 | 9.21 | 8.79% | 104.14 | 115.25 | 41516 | 46253.79 | 5.40% |
| 2025-11-11 | 104.35 | 104.79 | -0.61 | -0.58% | 103.46 | 107.33 | 21068 | 22182.81 | 2.74% |
| 2025-11-10 | 107.88 | 105.40 | 0.21 | 0.20% | 101.60 | 107.96 | 30803 | 31921.13 | 4.01% |
| 2025-11-07 | 100.95 | 105.19 | 4.26 | 4.22% | 100.07 | 110.10 | 44678 | 47663.77 | 5.82% |
| 2025-11-06 | 96.45 | 100.93 | 4.48 | 4.64% | 96.15 | 101.30 | 25662 | 25430.47 | 3.34% |
| 2025-11-05 | 92.42 | 96.45 | 2.87 | 3.07% | 92.30 | 98.20 | 21993 | 21103.16 | 2.86% |
| 2025-11-04 | 95.90 | 93.58 | -2.52 | -2.62% | 92.50 | 95.90 | 15779 | 14763.73 | 2.05% |
| 2025-11-03 | 93.20 | 96.10 | 2.96 | 3.18% | 91.37 | 98.49 | 31329 | 29771.92 | 4.08% |
| 2025-10-31 | 87.28 | 93.14 | 5.73 | 6.56% | 86.49 | 93.41 | 32386 | 29081.49 | 4.22% |
| 2025-10-30 | 88.50 | 87.41 | -1.04 | -1.18% | 86.56 | 89.22 | 16325 | 14345.84 | 2.12% |
| 2025-10-29 | 88.81 | 88.45 | -0.48 | -0.54% | 87.00 | 90.35 | 17397 | 15395.08 | 2.26% |
| 2025-10-28 | 89.47 | 88.93 | 0.45 | 0.51% | 88.70 | 91.78 | 25969 | 23451.37 | 3.38% |
| 2025-10-27 | 88.00 | 88.48 | 1.22 | 1.40% | 84.50 | 88.98 | 31712 | 27611.66 | 4.13% |
| 2025-10-24 | 88.00 | 87.26 | -1.82 | -2.04% | 86.81 | 90.89 | 27947 | 24772.63 | 3.64% |
| 2025-10-23 | 94.26 | 89.08 | -4.72 | -5.03% | 87.00 | 95.30 | 34295 | 30639.01 | 4.46% |
| 2025-10-22 | 96.80 | 93.80 | -1.70 | -1.78% | 92.93 | 99.00 | 40415 | 38919.46 | 5.26% |
| 2025-10-21 | 96.32 | 95.50 | 3.62 | 3.94% | 92.51 | 99.85 | 58028 | 55965.79 | 7.55% |
| 2025-10-20 | 89.97 | 91.88 | 8.35 | 10.00% | 85.00 | 91.88 | 33210 | 29805.57 | 4.32% |
| 2025-10-17 | 84.43 | 83.53 | -1.32 | -1.56% | 81.98 | 86.03 | 17268 | 14448.27 | 2.25% |
| 2025-10-16 | 89.00 | 84.85 | -2.75 | -3.14% | 83.68 | 89.00 | 19148 | 16508.58 | 2.49% |
| 2025-10-15 | 81.61 | 87.60 | 5.35 | 6.50% | 81.61 | 88.50 | 24411 | 21074.53 | 3.18% |
| 2025-10-14 | 84.51 | 82.25 | -2.70 | -3.18% | 81.50 | 85.62 | 19444 | 16145.61 | 2.53% |
| 2025-10-13 | 79.99 | 84.95 | 1.72 | 2.07% | 78.99 | 87.50 | 26596 | 22345.97 | 3.46% |
| 2025-10-10 | 81.39 | 83.23 | 1.76 | 2.16% | 80.67 | 86.00 | 24227 | 20249.76 | 3.15% |
| 2025-10-09 | 80.66 | 81.47 | 1.29 | 1.61% | 79.38 | 83.00 | 22594 | 18291.92 | 2.94% |
| 2025-09-30 | 79.92 | 80.18 | 0.25 | 0.31% | 78.42 | 80.88 | 15886 | 12622.66 | 2.07% |
| 2025-09-29 | 76.58 | 79.93 | 4.40 | 5.83% | 76.40 | 81.03 | 27751 | 22022.47 | 3.61% |
| 2025-09-26 | 72.48 | 75.53 | 2.33 | 3.18% | 72.48 | 77.10 | 21223 | 16040.21 | 2.76% |
| 2025-09-25 | 73.01 | 73.20 | 0.47 | 0.65% | 72.00 | 74.01 | 14347 | 10504.29 | 1.87% |
| 2025-09-24 | 73.50 | 72.73 | -0.24 | -0.33% | 72.19 | 74.78 | 19275 | 14142.27 | 2.51% |
| 2025-09-23 | 76.10 | 72.97 | -2.98 | -3.92% | 71.12 | 76.22 | 26585 | 19331.77 | 3.46% |
| 2025-09-22 | 76.38 | 75.95 | -0.25 | -0.33% | 74.00 | 77.20 | 20295 | 15382.69 | 2.64% |
| 2025-09-19 | 77.17 | 76.20 | -0.59 | -0.77% | 74.94 | 79.45 | 27000 | 20615.75 | 3.51% |
| 2025-09-18 | 81.54 | 76.79 | -5.41 | -6.58% | 76.00 | 82.01 | 32305 | 25425.92 | 4.20% |
| 2025-09-17 | 84.50 | 82.20 | -2.03 | -2.41% | 81.69 | 84.50 | 13672 | 11297.64 | 1.78% |
| 2025-09-16 | 81.49 | 84.23 | 2.54 | 3.11% | 81.49 | 84.97 | 17279 | 14390.97 | 2.25% |
| 2025-09-15 | 85.00 | 81.69 | -3.21 | -3.78% | 79.95 | 85.00 | 24052 | 19618.59 | 3.13% |
| 2025-09-12 | 85.55 | 84.90 | -0.17 | -0.20% | 82.00 | 85.78 | 18134 | 15234.15 | 2.36% |
| 2025-09-11 | 85.00 | 85.07 | 0.67 | 0.79% | 83.50 | 85.50 | 18269 | 15458.79 | 2.38% |
| 2025-09-10 | 86.73 | 84.40 | -3.60 | -4.09% | 81.20 | 86.73 | 29731 | 25020.88 | 3.87% |
| 2025-09-09 | 87.50 | 88.00 | 3.31 | 3.91% | 84.68 | 89.85 | 41526 | 36421.40 | 5.41% |
| 2025-09-08 | 77.61 | 84.69 | 7.70 | 10.00% | 77.50 | 84.69 | 38315 | 31342.43 | 4.99% |
| 2025-09-05 | 72.08 | 76.99 | 4.99 | 6.93% | 71.76 | 77.50 | 24915 | 18753.79 | 3.24% |
| 2025-09-04 | 70.88 | 72.00 | 1.35 | 1.91% | 70.01 | 73.49 | 27320 | 19739.68 | 3.56% |
| 2025-09-03 | 72.33 | 70.65 | -0.55 | -0.77% | 70.11 | 75.01 | 23527 | 17038.05 | 3.06% |
| 2025-09-02 | 73.13 | 71.20 | -1.89 | -2.59% | 70.59 | 73.80 | 19360 | 13997.56 | 2.52% |
| 2025-09-01 | 70.15 | 73.09 | 2.70 | 3.84% | 69.33 | 74.12 | 21567 | 15506.04 | 2.81% |
| 2025-08-29 | 71.03 | 70.39 | -0.64 | -0.90% | 68.70 | 72.00 | 15636 | 11057.61 | 2.04% |
| 2025-08-28 | 69.10 | 71.03 | 0.90 | 1.28% | 68.69 | 72.10 | 20393 | 14396.82 | 2.65% |
| 2025-08-27 | 70.18 | 70.13 | -0.05 | -0.07% | 69.53 | 73.65 | 31914 | 22891.27 | 4.15% |
| 2025-08-26 | 66.36 | 70.18 | 3.63 | 5.45% | 66.36 | 70.47 | 27900 | 19225.29 | 3.63% |
| 2025-08-25 | 66.85 | 66.55 | -0.30 | -0.45% | 64.50 | 67.97 | 32030 | 21226.31 | 4.17% |
| 2025-08-22 | 67.62 | 66.85 | 0.39 | 0.59% | 65.12 | 68.20 | 24970 | 16627.08 | 3.25% |
| 2025-08-21 | 62.26 | 66.46 | 2.65 | 4.15% | 62.26 | 68.60 | 37783 | 25081.91 | 4.92% |
| 2025-08-20 | 60.50 | 63.81 | 3.25 | 5.37% | 60.50 | 66.15 | 49639 | 31831.28 | 6.46% |
| 2025-08-19 | 63.00 | 60.56 | -1.69 | -2.71% | 59.25 | 63.00 | 27975 | 16995.49 | 3.64% |
| 2025-08-18 | 59.89 | 62.25 | 2.48 | 4.15% | 59.66 | 62.60 | 27564 | 16852.91 | 3.59% |
| 2025-08-15 | 60.05 | 59.77 | -0.42 | -0.70% | 59.60 | 61.75 | 17324 | 10485.48 | 2.25% |
| 2025-08-14 | 62.19 | 60.19 | -2.53 | -4.03% | 60.12 | 63.13 | 19964 | 12252.20 | 2.60% |
嘉澳环保(603822)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。
