| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-13 | 60.12 | 62.72 | 2.62 | 4.36% | 60.12 | 64.01 | 33940 | 21316.08 | 4.42% |
| 2025-08-12 | 60.36 | 60.10 | -0.04 | -0.07% | 59.51 | 60.94 | 9662 | 5821.12 | 1.26% |
| 2025-08-11 | 59.26 | 60.14 | 0.77 | 1.30% | 59.26 | 61.80 | 12420 | 7518.74 | 1.62% |
| 2025-08-08 | 60.09 | 59.37 | -0.95 | -1.57% | 59.12 | 60.80 | 10388 | 6197.90 | 1.35% |
| 2025-08-07 | 61.10 | 60.32 | -1.26 | -2.05% | 60.10 | 61.60 | 12580 | 7625.84 | 1.64% |
| 2025-08-06 | 59.52 | 61.58 | 2.07 | 3.48% | 59.52 | 64.02 | 22692 | 13938.28 | 2.95% |
| 2025-08-05 | 59.00 | 59.51 | 0.52 | 0.88% | 57.75 | 59.61 | 16322 | 9559.44 | 2.12% |
| 2025-08-04 | 58.50 | 58.99 | -0.97 | -1.62% | 58.50 | 59.70 | 13230 | 7803.71 | 1.72% |
| 2025-08-01 | 59.27 | 59.96 | 0.01 | 0.02% | 59.27 | 61.07 | 13016 | 7844.65 | 1.69% |
| 2025-07-31 | 62.84 | 59.95 | -1.60 | -2.60% | 58.95 | 62.84 | 29027 | 17440.76 | 3.78% |
| 2025-07-30 | 64.27 | 61.55 | -3.36 | -5.18% | 61.55 | 66.66 | 46795 | 29506.47 | 6.09% |
| 2025-07-29 | 60.00 | 64.91 | 5.90 | 10.00% | 59.10 | 64.91 | 47839 | 29826.20 | 6.23% |
| 2025-07-28 | 62.18 | 59.01 | -3.99 | -6.33% | 58.71 | 62.49 | 38022 | 22813.62 | 4.95% |
| 2025-07-25 | 61.50 | 63.00 | 2.47 | 4.08% | 60.55 | 63.50 | 31741 | 19765.19 | 4.13% |
| 2025-07-24 | 59.09 | 60.53 | 1.08 | 1.82% | 58.50 | 60.53 | 21570 | 12878.68 | 2.81% |
| 2025-07-23 | 61.13 | 59.45 | -1.50 | -2.46% | 59.24 | 61.49 | 17362 | 10405.28 | 2.26% |
| 2025-07-22 | 58.80 | 60.95 | 1.55 | 2.61% | 58.30 | 61.05 | 29778 | 17816.94 | 3.88% |
| 2025-07-21 | 57.80 | 59.40 | 0.18 | 0.30% | 57.80 | 59.80 | 19577 | 11565.72 | 2.55% |
| 2025-07-18 | 58.98 | 59.22 | 0.25 | 0.42% | 57.51 | 59.78 | 21918 | 12787.28 | 2.85% |
| 2025-07-17 | 58.56 | 58.97 | 0.52 | 0.89% | 57.74 | 59.32 | 18907 | 11112.27 | 2.46% |
| 2025-07-16 | 57.38 | 58.45 | 0.73 | 1.26% | 56.71 | 58.58 | 16977 | 9832.04 | 2.21% |
| 2025-07-15 | 57.14 | 57.72 | 0.22 | 0.38% | 56.82 | 60.00 | 23395 | 13546.63 | 3.05% |
| 2025-07-14 | 58.12 | 57.50 | -0.62 | -1.07% | 57.50 | 59.85 | 23004 | 13550.55 | 2.99% |
| 2025-07-11 | 57.43 | 58.12 | 0.87 | 1.52% | 57.06 | 58.48 | 19096 | 11035.71 | 2.49% |
| 2025-07-10 | 56.88 | 57.25 | 0.24 | 0.42% | 56.40 | 58.42 | 17063 | 9777.67 | 2.22% |
| 2025-07-09 | 57.60 | 57.01 | 0.04 | 0.07% | 56.61 | 59.00 | 23607 | 13653.03 | 3.07% |
| 2025-07-08 | 56.96 | 56.97 | -0.19 | -0.33% | 56.06 | 57.98 | 38007 | 21658.06 | 4.95% |
| 2025-07-07 | 52.53 | 57.16 | 5.20 | 10.01% | 51.02 | 57.16 | 47195 | 26148.19 | 6.14% |
| 2025-07-04 | 53.00 | 51.96 | -1.37 | -2.57% | 51.91 | 53.92 | 11531 | 6034.81 | 1.50% |
| 2025-07-03 | 52.49 | 53.33 | 0.82 | 1.56% | 52.49 | 54.17 | 10740 | 5723.41 | 1.40% |
| 2025-07-02 | 52.55 | 52.51 | -1.03 | -1.92% | 52.25 | 54.49 | 16292 | 8626.88 | 2.12% |
| 2025-07-01 | 52.09 | 53.54 | 1.41 | 2.70% | 51.20 | 53.54 | 19452 | 10210.42 | 2.53% |
| 2025-06-30 | 50.75 | 52.13 | 1.93 | 3.84% | 49.81 | 52.96 | 24138 | 12463.11 | 3.14% |
| 2025-06-27 | 51.36 | 50.20 | -1.60 | -3.09% | 50.15 | 52.49 | 18097 | 9195.87 | 2.36% |
| 2025-06-26 | 52.50 | 51.80 | -1.09 | -2.06% | 51.30 | 53.19 | 23731 | 12333.98 | 3.09% |
| 2025-06-25 | 50.51 | 52.89 | 2.35 | 4.65% | 49.90 | 53.99 | 41073 | 21422.72 | 5.35% |
| 2025-06-24 | 49.85 | 50.54 | 0.96 | 1.94% | 49.85 | 54.54 | 50082 | 26013.94 | 6.52% |
| 2025-06-23 | 50.19 | 49.58 | -0.41 | -0.82% | 47.00 | 50.19 | 50102 | 24375.28 | 6.52% |
| 2025-06-20 | 52.83 | 49.99 | -3.40 | -6.37% | 48.05 | 53.38 | 80124 | 40012.99 | 10.43% |
| 2025-06-19 | 57.93 | 53.39 | -4.67 | -8.04% | 53.01 | 60.58 | 49588 | 27548.45 | 6.45% |
| 2025-06-18 | 60.01 | 58.06 | -1.53 | -2.57% | 57.77 | 60.12 | 21739 | 12765.68 | 2.83% |
| 2025-06-17 | 59.80 | 59.59 | 0.49 | 0.83% | 59.11 | 62.00 | 27262 | 16537.91 | 3.55% |
| 2025-06-16 | 60.02 | 59.10 | -1.07 | -1.78% | 57.86 | 61.34 | 22120 | 13095.16 | 2.88% |
| 2025-06-13 | 61.00 | 60.17 | 0.87 | 1.47% | 58.73 | 61.97 | 30960 | 18644.91 | 4.03% |
| 2025-06-12 | 56.38 | 59.30 | 3.15 | 5.61% | 56.15 | 61.76 | 38707 | 22711.46 | 5.04% |
| 2025-06-11 | 54.79 | 56.15 | 0.85 | 1.54% | 54.79 | 56.55 | 15663 | 8722.62 | 2.04% |
| 2025-06-10 | 55.24 | 55.30 | -0.36 | -0.65% | 53.80 | 56.13 | 17056 | 9375.81 | 2.22% |
| 2025-06-09 | 56.90 | 55.66 | -0.08 | -0.14% | 55.21 | 56.90 | 17857 | 9973.53 | 2.32% |
| 2025-06-06 | 54.00 | 55.74 | 1.74 | 3.22% | 52.50 | 56.35 | 36510 | 20215.19 | 4.75% |
| 2025-06-05 | 54.45 | 54.00 | -0.40 | -0.74% | 53.68 | 56.24 | 24750 | 13599.39 | 3.22% |
| 2025-06-04 | 53.30 | 54.40 | 2.25 | 4.31% | 52.75 | 55.63 | 29929 | 16226.21 | 3.90% |
| 2025-06-03 | 49.60 | 52.15 | 3.30 | 6.76% | 48.30 | 53.09 | 24539 | 12528.80 | 3.19% |
| 2025-05-30 | 49.20 | 48.85 | 0.09 | 0.18% | 48.45 | 49.39 | 6854 | 3353.28 | 0.89% |
| 2025-05-29 | 49.42 | 48.76 | 0.08 | 0.16% | 48.44 | 49.60 | 7288 | 3572.83 | 0.95% |
| 2025-05-28 | 49.56 | 48.68 | -1.15 | -2.31% | 48.51 | 49.89 | 8970 | 4417.75 | 1.17% |
| 2025-05-27 | 48.77 | 49.83 | 1.03 | 2.11% | 48.76 | 50.15 | 16880 | 8382.68 | 2.20% |
| 2025-05-26 | 48.50 | 48.80 | 0.07 | 0.14% | 47.54 | 49.42 | 9645 | 4667.50 | 1.26% |
| 2025-05-23 | 50.53 | 48.73 | -1.76 | -3.49% | 48.50 | 50.81 | 19145 | 9438.44 | 2.49% |
| 2025-05-22 | 48.00 | 50.49 | 1.84 | 3.78% | 48.00 | 51.00 | 26717 | 13427.82 | 3.48% |
| 2025-05-21 | 49.95 | 48.65 | -1.21 | -2.43% | 47.88 | 50.18 | 18927 | 9209.40 | 2.46% |
| 2025-05-20 | 50.06 | 49.86 | -0.20 | -0.40% | 47.50 | 50.69 | 25826 | 12636.20 | 3.36% |
| 2025-05-19 | 51.31 | 50.06 | -1.24 | -2.42% | 49.78 | 51.50 | 11644 | 5872.23 | 1.52% |
| 2025-05-16 | 50.60 | 51.30 | 0.25 | 0.49% | 50.36 | 51.89 | 9998 | 5110.90 | 1.30% |
| 2025-05-15 | 52.00 | 51.05 | -0.94 | -1.81% | 50.97 | 52.30 | 9612 | 4926.14 | 1.25% |
| 2025-05-14 | 52.44 | 51.99 | -0.45 | -0.86% | 51.45 | 52.60 | 9416 | 4902.90 | 1.23% |
| 2025-05-13 | 53.08 | 52.44 | -0.44 | -0.83% | 51.88 | 53.90 | 11157 | 5872.15 | 1.45% |
| 2025-05-12 | 53.44 | 52.88 | -0.31 | -0.58% | 52.52 | 53.98 | 11478 | 6080.26 | 1.49% |
| 2025-05-09 | 53.91 | 53.19 | -1.06 | -1.95% | 53.02 | 54.25 | 10099 | 5393.00 | 1.31% |
| 2025-05-08 | 56.10 | 54.25 | -2.08 | -3.69% | 53.20 | 56.31 | 22078 | 11976.68 | 2.87% |
| 2025-05-07 | 53.51 | 56.33 | 3.62 | 6.87% | 53.50 | 56.86 | 34800 | 19357.95 | 4.53% |
| 2025-05-06 | 56.65 | 52.71 | -5.81 | -9.93% | 52.67 | 57.88 | 51961 | 28191.64 | 6.76% |
| 2025-04-30 | 60.60 | 58.52 | -1.78 | -2.95% | 57.88 | 62.00 | 41775 | 25266.67 | 5.44% |
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。
