| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 61.68 | 61.22 | -0.46 | -0.75% | 60.51 | 62.25 | 10607 | 6542.72 | 1.38% |
| 2025-03-31 | 59.94 | 61.68 | 1.68 | 2.80% | 58.80 | 61.70 | 11719 | 7066.74 | 1.53% |
| 2025-03-28 | 61.00 | 60.00 | 0.00 | 0.00% | 58.04 | 61.49 | 10252 | 6156.00 | 1.33% |
| 2025-03-27 | 59.48 | 60.00 | -0.08 | -0.13% | 58.82 | 60.60 | 7486 | 4472.13 | 0.97% |
| 2025-03-26 | 59.70 | 60.08 | 0.68 | 1.14% | 59.43 | 61.51 | 11023 | 6674.59 | 1.43% |
| 2025-03-25 | 58.40 | 59.40 | 0.45 | 0.76% | 57.70 | 60.00 | 9816 | 5743.56 | 1.28% |
| 2025-03-24 | 60.30 | 58.95 | -1.14 | -1.90% | 57.38 | 61.00 | 13677 | 8035.77 | 1.78% |
| 2025-03-21 | 62.09 | 60.09 | -2.31 | -3.70% | 58.88 | 62.09 | 15271 | 9147.49 | 1.99% |
| 2025-03-20 | 63.40 | 62.40 | -1.16 | -1.83% | 60.75 | 64.08 | 20189 | 12544.29 | 2.63% |
| 2025-03-19 | 61.61 | 63.56 | 1.66 | 2.68% | 61.21 | 64.85 | 20080 | 12711.07 | 2.61% |
| 2025-03-18 | 61.00 | 61.90 | 1.21 | 1.99% | 60.00 | 62.26 | 18525 | 11323.47 | 2.41% |
| 2025-03-17 | 60.28 | 60.69 | 0.69 | 1.15% | 58.58 | 60.80 | 18576 | 11171.26 | 2.42% |
| 2025-03-14 | 63.67 | 60.00 | -4.00 | -6.25% | 59.80 | 63.67 | 35377 | 21525.74 | 4.60% |
| 2025-03-13 | 62.82 | 64.00 | 1.18 | 1.88% | 62.04 | 65.54 | 38516 | 24517.70 | 5.01% |
| 2025-03-12 | 57.16 | 62.82 | 5.71 | 10.00% | 57.16 | 62.82 | 32203 | 19672.91 | 4.19% |
| 2025-03-11 | 57.50 | 57.11 | -1.26 | -2.16% | 56.10 | 59.83 | 22339 | 12795.10 | 2.91% |
| 2025-03-10 | 61.01 | 58.37 | -3.33 | -5.40% | 57.58 | 62.38 | 37002 | 21920.76 | 4.82% |
| 2025-03-07 | 57.50 | 61.70 | 5.10 | 9.01% | 55.56 | 62.26 | 72129 | 43281.63 | 9.39% |
| 2025-03-06 | 51.45 | 56.60 | 5.15 | 10.01% | 51.20 | 56.60 | 36172 | 19704.02 | 4.71% |
| 2025-03-05 | 50.55 | 51.45 | 0.64 | 1.26% | 49.40 | 51.59 | 15636 | 7892.20 | 2.04% |
| 2025-03-04 | 50.20 | 50.81 | 0.37 | 0.73% | 50.20 | 52.00 | 15951 | 8118.29 | 2.08% |
| 2025-03-03 | 51.34 | 50.44 | -0.38 | -0.75% | 50.10 | 52.34 | 20557 | 10521.67 | 2.68% |
| 2025-02-28 | 48.86 | 50.82 | 1.97 | 4.03% | 48.86 | 52.88 | 32146 | 16436.93 | 4.18% |
| 2025-02-27 | 49.20 | 48.85 | 0.01 | 0.02% | 48.20 | 49.97 | 10538 | 5166.18 | 1.37% |
| 2025-02-26 | 50.47 | 48.84 | -0.64 | -1.29% | 48.51 | 51.26 | 26871 | 13478.47 | 3.50% |
| 2025-02-25 | 46.97 | 49.48 | 2.48 | 5.28% | 46.78 | 50.29 | 28505 | 14044.50 | 3.71% |
| 2025-02-24 | 44.31 | 47.00 | 2.67 | 6.02% | 44.31 | 47.30 | 23191 | 10645.00 | 3.02% |
| 2025-02-21 | 45.53 | 44.33 | -1.31 | -2.87% | 43.00 | 45.53 | 24036 | 10631.91 | 3.13% |
| 2025-02-20 | 45.36 | 45.64 | 0.14 | 0.31% | 44.85 | 46.28 | 11485 | 5227.63 | 1.49% |
| 2025-02-19 | 44.80 | 45.50 | 0.33 | 0.73% | 44.78 | 47.39 | 17482 | 8038.29 | 2.28% |
| 2025-02-18 | 45.59 | 45.17 | -0.37 | -0.81% | 44.75 | 46.30 | 12582 | 5692.25 | 1.64% |
| 2025-02-17 | 43.91 | 45.54 | 1.16 | 2.61% | 42.29 | 45.84 | 24298 | 10802.30 | 3.16% |
| 2025-02-14 | 49.16 | 44.38 | -4.75 | -9.67% | 44.22 | 49.80 | 43824 | 20009.85 | 5.70% |
| 2025-02-13 | 49.72 | 49.13 | -1.03 | -2.05% | 49.13 | 50.67 | 11833 | 5897.31 | 1.54% |
| 2025-02-12 | 49.49 | 50.16 | 0.33 | 0.66% | 49.35 | 50.42 | 9651 | 4814.51 | 1.26% |
| 2025-02-11 | 50.45 | 49.83 | -0.65 | -1.29% | 49.31 | 50.90 | 12649 | 6321.97 | 1.65% |
| 2025-02-10 | 49.49 | 50.48 | 0.99 | 2.00% | 48.66 | 51.36 | 23984 | 12005.51 | 3.12% |
| 2025-02-07 | 49.80 | 49.49 | -0.62 | -1.24% | 48.56 | 50.32 | 13297 | 6580.03 | 1.73% |
| 2025-02-06 | 50.27 | 50.11 | -0.68 | -1.34% | 49.86 | 51.52 | 10242 | 5192.93 | 1.33% |
| 2025-02-05 | 49.65 | 50.79 | 1.14 | 2.30% | 48.60 | 52.00 | 9919 | 5019.61 | 1.29% |
| 2025-01-27 | 48.82 | 49.65 | 0.13 | 0.26% | 48.82 | 50.18 | 8751 | 4335.39 | 1.14% |
| 2025-01-24 | 47.99 | 49.52 | 1.64 | 3.43% | 47.05 | 49.88 | 9974 | 4869.01 | 1.30% |
| 2025-01-23 | 48.23 | 47.88 | -0.43 | -0.89% | 47.21 | 49.39 | 12981 | 6243.26 | 1.69% |
| 2025-01-22 | 48.70 | 48.31 | -0.39 | -0.80% | 47.67 | 49.53 | 8601 | 4149.47 | 1.12% |
| 2025-01-21 | 50.28 | 48.70 | -1.58 | -3.14% | 48.02 | 50.77 | 17984 | 8776.84 | 2.34% |
| 2025-01-20 | 46.98 | 50.28 | 4.09 | 8.85% | 46.47 | 50.28 | 28327 | 13922.67 | 3.69% |
| 2025-01-17 | 42.84 | 46.19 | 2.70 | 6.21% | 42.61 | 46.99 | 28312 | 12694.72 | 3.69% |
| 2025-01-16 | 43.29 | 43.49 | 0.16 | 0.37% | 43.00 | 44.40 | 19722 | 8602.83 | 2.57% |
| 2025-01-15 | 43.80 | 43.33 | -0.52 | -1.19% | 43.23 | 44.82 | 15941 | 7012.68 | 2.07% |
| 2025-01-14 | 43.01 | 43.85 | 0.98 | 2.29% | 41.10 | 44.19 | 32021 | 13598.01 | 4.17% |
| 2025-01-13 | 45.70 | 42.87 | -4.03 | -8.59% | 42.21 | 46.46 | 31467 | 13834.19 | 4.10% |
| 2025-01-10 | 48.15 | 46.90 | -1.25 | -2.60% | 46.50 | 49.25 | 10935 | 5214.86 | 1.42% |
| 2025-01-09 | 47.80 | 48.15 | -0.03 | -0.06% | 47.80 | 49.53 | 9399 | 4589.30 | 1.22% |
| 2025-01-08 | 46.66 | 48.18 | 1.50 | 3.21% | 45.90 | 48.57 | 15347 | 7313.12 | 2.00% |
| 2025-01-07 | 47.13 | 46.68 | 0.12 | 0.26% | 45.59 | 47.13 | 15131 | 7026.35 | 1.97% |
| 2025-01-06 | 45.50 | 46.56 | 1.13 | 2.49% | 45.50 | 48.29 | 25177 | 11834.97 | 3.28% |
| 2025-01-03 | 46.50 | 45.43 | -0.68 | -1.47% | 44.94 | 47.28 | 15688 | 7234.53 | 2.04% |
| 2025-01-02 | 48.40 | 46.11 | -2.65 | -5.43% | 45.69 | 48.86 | 16989 | 7976.01 | 2.21% |
| 2024-12-31 | 48.43 | 48.76 | 0.43 | 0.89% | 48.14 | 49.79 | 12695 | 6223.74 | 1.65% |
| 2024-12-30 | 48.60 | 48.33 | 0.53 | 1.11% | 46.00 | 48.60 | 17772 | 8450.69 | 2.31% |
| 2024-12-27 | 48.04 | 47.80 | -0.39 | -0.81% | 47.58 | 50.28 | 16767 | 8164.02 | 2.18% |
| 2024-12-26 | 48.60 | 48.19 | -0.36 | -0.74% | 47.32 | 49.90 | 20445 | 9922.28 | 2.66% |
| 2024-12-25 | 51.10 | 48.55 | -2.75 | -5.36% | 47.45 | 51.10 | 26187 | 12801.25 | 3.41% |
| 2024-12-24 | 52.90 | 51.30 | -1.56 | -2.95% | 50.60 | 52.90 | 14485 | 7453.95 | 1.89% |
| 2024-12-23 | 55.00 | 52.86 | -2.72 | -4.89% | 51.03 | 55.50 | 19033 | 10071.55 | 2.48% |
| 2024-12-20 | 54.52 | 55.58 | 1.64 | 3.04% | 53.00 | 56.01 | 20195 | 11120.20 | 2.63% |
| 2024-12-19 | 50.00 | 53.94 | 2.97 | 5.83% | 49.00 | 54.50 | 23083 | 12028.04 | 3.00% |
| 2024-12-18 | 51.66 | 50.97 | -0.41 | -0.80% | 49.90 | 51.66 | 13332 | 6745.68 | 1.74% |
| 2024-12-17 | 54.05 | 51.38 | -2.43 | -4.52% | 51.00 | 54.50 | 11220 | 5905.73 | 1.46% |
| 2024-12-16 | 52.65 | 53.81 | 1.16 | 2.20% | 51.55 | 55.31 | 14569 | 7841.81 | 1.90% |
| 2024-12-13 | 53.75 | 52.65 | -1.10 | -2.05% | 52.60 | 55.86 | 15492 | 8371.65 | 2.02% |
| 2024-12-12 | 54.82 | 53.75 | -1.59 | -2.87% | 53.36 | 55.80 | 14666 | 7997.64 | 1.91% |
| 2024-12-11 | 54.40 | 55.34 | 0.93 | 1.71% | 52.95 | 55.60 | 14992 | 8127.75 | 1.95% |
| 2024-12-10 | 53.78 | 54.41 | 0.95 | 1.78% | 53.09 | 55.40 | 20819 | 11279.32 | 2.71% |
| 2024-12-09 | 54.08 | 53.46 | 0.90 | 1.71% | 52.50 | 56.51 | 25444 | 13841.51 | 3.31% |
| 2024-12-06 | 51.00 | 52.56 | 1.74 | 3.42% | 49.91 | 53.28 | 23348 | 12075.33 | 3.04% |
| 2024-12-05 | 53.38 | 50.82 | -2.53 | -4.74% | 48.66 | 54.93 | 39038 | 19819.50 | 5.08% |
| 2024-12-04 | 50.09 | 53.35 | 0.78 | 1.48% | 50.09 | 54.39 | 45499 | 24101.81 | 5.92% |
| 2024-12-03 | 58.01 | 52.57 | -5.84 | -10.00% | 52.57 | 58.12 | 55883 | 30081.58 | 7.27% |
| 2024-12-02 | 60.20 | 58.41 | -3.90 | -6.26% | 56.88 | 62.10 | 59761 | 35357.30 | 7.78% |
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。
