| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-18 | 25.00 | 24.28 | -0.81 | -3.23% | 24.12 | 25.09 | 41701 | 10202.29 | 2.48% | 0.00 |
| 2025-04-17 | 24.37 | 25.09 | 0.62 | 2.53% | 24.35 | 25.24 | 66439 | 16479.76 | 3.95% | 0.00 |
| 2025-04-16 | 24.80 | 24.47 | -0.58 | -2.32% | 24.35 | 25.95 | 80387 | 20178.71 | 4.78% | 50.00 |
| 2025-04-15 | 25.95 | 25.05 | 1.70 | 7.28% | 24.90 | 26.44 | 119755 | 30576.05 | 7.12% | 0.00 |
| 2025-04-14 | 23.67 | 23.35 | -0.45 | -1.89% | 23.15 | 23.94 | 38541 | 9056.18 | 2.29% | 0.00 |
| 2025-04-11 | 23.67 | 23.80 | -0.01 | -0.04% | 23.36 | 24.12 | 44528 | 10566.31 | 2.65% | 3.00 |
| 2025-04-10 | 22.55 | 23.81 | 1.60 | 7.20% | 22.55 | 24.23 | 61133 | 14351.71 | 3.63% | 0.00 |
| 2025-04-09 | 21.40 | 22.21 | 0.23 | 1.05% | 20.13 | 22.85 | 68359 | 14781.90 | 4.06% | 8.00 |
| 2025-04-08 | 20.16 | 21.98 | 2.21 | 11.18% | 20.16 | 22.05 | 70278 | 14771.40 | 4.18% | 3.00 |
| 2025-04-07 | 22.80 | 19.77 | -4.94 | -19.99% | 19.77 | 23.00 | 64516 | 13667.58 | 3.83% | 0.00 |
| 2025-04-03 | 24.76 | 24.71 | -0.39 | -1.55% | 24.35 | 25.32 | 29223 | 7245.11 | 1.74% | 0.00 |
| 2025-04-02 | 24.87 | 25.10 | 0.25 | 1.01% | 24.68 | 25.30 | 23018 | 5778.90 | 1.37% | 0.00 |
| 2025-04-01 | 24.79 | 24.85 | 0.15 | 0.61% | 24.68 | 25.28 | 28209 | 7036.56 | 1.68% | 0.00 |
| 2025-03-31 | 24.88 | 24.70 | -0.42 | -1.67% | 24.15 | 24.94 | 36740 | 9009.70 | 2.18% | 0.00 |
| 2025-03-28 | 25.26 | 25.12 | -0.60 | -2.33% | 25.06 | 26.09 | 34033 | 8686.87 | 2.02% | 0.00 |
| 2025-03-27 | 25.00 | 25.72 | 0.48 | 1.90% | 24.93 | 25.87 | 39570 | 10135.27 | 2.35% | 0.00 |
| 2025-03-26 | 24.88 | 25.24 | 0.28 | 1.12% | 24.66 | 25.71 | 40743 | 10277.37 | 2.42% | 5.00 |
| 2025-03-25 | 24.44 | 24.96 | 0.58 | 2.38% | 24.22 | 25.32 | 46034 | 11416.82 | 2.74% | 15.57 |
| 2025-03-24 | 25.23 | 24.38 | -1.43 | -5.54% | 24.01 | 25.65 | 59492 | 14683.80 | 3.53% | 0.00 |
| 2025-03-21 | 25.59 | 25.81 | 0.00 | 0.00% | 25.00 | 25.95 | 45966 | 11768.97 | 2.73% | 6.41 |
| 2025-03-20 | 25.98 | 25.81 | -0.18 | -0.69% | 25.60 | 26.78 | 55895 | 14641.67 | 3.32% | 0.00 |
| 2025-03-19 | 26.45 | 25.99 | -0.66 | -2.48% | 25.80 | 26.45 | 61046 | 15944.08 | 3.63% | 4.00 |
| 2025-03-18 | 26.39 | 26.65 | -0.18 | -0.67% | 26.34 | 27.00 | 66749 | 17766.81 | 3.97% | 0.00 |
| 2025-03-17 | 28.06 | 26.83 | -2.00 | -6.94% | 26.52 | 28.43 | 146670 | 39652.68 | 8.71% | 0.00 |
| 2025-03-14 | 24.97 | 28.83 | 4.49 | 18.45% | 24.61 | 29.21 | 165632 | 44178.97 | 9.84% | 47.00 |
| 2025-03-13 | 24.40 | 24.34 | -0.14 | -0.57% | 24.01 | 24.69 | 35926 | 8728.59 | 2.13% | 0.00 |
| 2025-03-12 | 25.47 | 24.48 | -0.99 | -3.89% | 24.38 | 25.47 | 69385 | 17159.05 | 4.12% | 0.00 |
| 2025-03-11 | 25.19 | 25.47 | -0.13 | -0.51% | 25.10 | 26.04 | 50490 | 12855.02 | 3.00% | 2.25 |
| 2025-03-10 | 25.88 | 25.60 | 0.68 | 2.73% | 25.03 | 26.60 | 96729 | 24976.64 | 5.75% | 0.00 |
| 2025-03-07 | 24.08 | 24.92 | 0.98 | 4.09% | 24.08 | 25.96 | 109144 | 27382.72 | 6.48% | 9.64 |
| 2025-03-06 | 23.91 | 23.94 | -0.19 | -0.79% | 23.85 | 24.24 | 90477 | 21738.28 | 5.38% | 5.38 |
| 2025-03-05 | 24.00 | 24.13 | 0.93 | 4.01% | 23.89 | 25.85 | 129425 | 31875.11 | 7.69% | 0.00 |
| 2025-03-04 | 22.87 | 23.20 | 0.02 | 0.09% | 22.74 | 23.50 | 38310 | 8880.96 | 2.28% | 0.00 |
| 2025-03-03 | 23.40 | 23.18 | -0.25 | -1.07% | 22.85 | 23.88 | 62435 | 14554.36 | 3.71% | 0.00 |
| 2025-02-28 | 23.57 | 23.43 | 0.98 | 4.37% | 22.40 | 24.00 | 104821 | 24354.11 | 6.23% | 0.00 |
| 2025-02-27 | 22.63 | 22.45 | -0.18 | -0.80% | 21.90 | 22.65 | 42425 | 9438.75 | 2.52% | 0.00 |
| 2025-02-26 | 22.93 | 22.63 | -0.16 | -0.70% | 22.41 | 22.99 | 39530 | 8951.30 | 2.35% | 0.00 |
| 2025-02-25 | 23.10 | 22.79 | -0.57 | -2.44% | 22.66 | 23.19 | 37194 | 8519.61 | 2.21% | 0.00 |
| 2025-02-24 | 23.51 | 23.36 | -0.08 | -0.34% | 22.89 | 23.69 | 53367 | 12411.07 | 3.17% | 0.00 |
| 2025-02-21 | 23.30 | 23.44 | 0.30 | 1.30% | 22.67 | 23.80 | 60057 | 14045.58 | 3.57% | 0.00 |
| 2025-02-20 | 22.49 | 23.14 | 0.54 | 2.39% | 22.48 | 23.85 | 66674 | 15535.68 | 3.96% | 0.00 |
| 2025-02-19 | 22.60 | 22.60 | 0.18 | 0.80% | 21.88 | 22.81 | 66827 | 14995.18 | 3.97% | 0.00 |
| 2025-02-18 | 24.80 | 22.42 | -2.48 | -9.96% | 22.34 | 24.89 | 101094 | 23618.54 | 6.01% | 0.00 |
| 2025-02-17 | 23.48 | 24.90 | 2.16 | 9.50% | 23.42 | 26.89 | 177417 | 44941.54 | 10.54% | 11.83 |
| 2025-02-14 | 21.82 | 22.74 | 0.94 | 4.31% | 21.82 | 22.96 | 51771 | 11666.28 | 3.08% | 0.00 |
| 2025-02-13 | 22.21 | 21.80 | -0.37 | -1.67% | 21.53 | 22.26 | 36136 | 7893.25 | 2.15% | 0.00 |
| 2025-02-12 | 21.00 | 22.17 | 1.09 | 5.17% | 20.98 | 22.48 | 47877 | 10406.55 | 2.84% | 0.00 |
| 2025-02-11 | 21.78 | 21.08 | -0.77 | -3.52% | 21.00 | 21.89 | 35965 | 7618.88 | 2.14% | 0.00 |
| 2025-02-10 | 20.43 | 21.85 | 1.43 | 7.00% | 20.43 | 22.00 | 49458 | 10590.13 | 2.94% | 15.00 |
| 2025-02-07 | 20.00 | 20.42 | 0.41 | 2.05% | 20.00 | 20.71 | 31023 | 6340.79 | 1.84% | 0.00 |
| 2025-02-06 | 19.70 | 20.01 | 0.31 | 1.57% | 19.58 | 20.07 | 22460 | 4457.53 | 1.33% | 0.00 |
| 2025-02-05 | 20.05 | 19.70 | -0.35 | -1.75% | 19.62 | 20.15 | 20218 | 4018.47 | 1.20% | 0.00 |
| 2025-01-27 | 19.97 | 20.05 | 0.35 | 1.78% | 19.97 | 20.44 | 27568 | 5565.66 | 1.64% | 0.00 |
| 2025-01-24 | 19.35 | 19.70 | 0.15 | 0.77% | 19.32 | 19.74 | 18890 | 3695.74 | 1.12% | 0.00 |
| 2025-01-23 | 19.53 | 19.55 | 0.18 | 0.93% | 19.50 | 19.90 | 19875 | 3912.24 | 1.18% | 0.00 |
| 2025-01-22 | 19.55 | 19.37 | -0.31 | -1.58% | 19.05 | 19.62 | 18148 | 3500.42 | 1.08% | 0.00 |
| 2025-01-21 | 19.36 | 19.68 | 0.33 | 1.71% | 19.12 | 19.84 | 30371 | 5937.32 | 1.80% | 0.00 |
| 2025-01-20 | 19.00 | 19.35 | 1.00 | 5.45% | 18.66 | 19.70 | 38791 | 7515.53 | 2.30% | 0.00 |
| 2025-01-17 | 18.42 | 18.35 | 0.03 | 0.16% | 18.08 | 18.42 | 11475 | 2099.27 | 0.68% | 0.00 |
| 2025-01-16 | 18.59 | 18.32 | -0.12 | -0.65% | 18.13 | 18.69 | 13648 | 2513.08 | 0.81% | 0.00 |
| 2025-01-15 | 18.51 | 18.44 | 0.02 | 0.11% | 18.27 | 18.72 | 15369 | 2842.81 | 0.91% | 0.00 |
| 2025-01-14 | 17.80 | 18.42 | 0.80 | 4.54% | 17.75 | 18.47 | 18198 | 3306.36 | 1.08% | 0.00 |
| 2025-01-13 | 17.48 | 17.62 | 0.30 | 1.73% | 16.93 | 17.79 | 17523 | 3048.19 | 1.04% | 7.00 |
| 2025-01-10 | 17.97 | 17.32 | -0.71 | -3.94% | 17.32 | 18.23 | 19041 | 3366.81 | 1.13% | 0.00 |
| 2025-01-09 | 18.01 | 18.03 | -0.06 | -0.33% | 17.89 | 18.30 | 12369 | 2245.06 | 0.73% | 0.00 |
| 2025-01-08 | 18.28 | 18.09 | -0.19 | -1.04% | 17.62 | 18.34 | 17077 | 3077.48 | 1.01% | 0.00 |
| 2025-01-07 | 18.12 | 18.28 | 0.19 | 1.05% | 17.80 | 18.32 | 14346 | 2595.71 | 0.85% | 0.00 |
| 2025-01-06 | 17.86 | 18.09 | 0.25 | 1.40% | 17.50 | 18.49 | 19166 | 3463.28 | 1.14% | 0.00 |
| 2025-01-03 | 18.88 | 17.84 | -0.94 | -5.01% | 17.81 | 18.97 | 23905 | 4374.97 | 1.42% | 0.00 |
| 2025-01-02 | 19.00 | 18.78 | -0.25 | -1.31% | 18.65 | 19.55 | 21231 | 4059.86 | 1.26% | 0.00 |
| 2024-12-31 | 19.33 | 19.03 | -0.30 | -1.55% | 19.01 | 19.54 | 17954 | 3450.04 | 1.07% | 0.00 |
| 2024-12-30 | 19.93 | 19.33 | -0.40 | -2.03% | 19.11 | 19.93 | 18912 | 3669.56 | 1.12% | 0.00 |
| 2024-12-27 | 19.49 | 19.73 | 0.31 | 1.60% | 19.37 | 20.09 | 18553 | 3672.45 | 1.10% | 0.00 |
| 2024-12-26 | 19.20 | 19.42 | 0.10 | 0.52% | 19.16 | 19.55 | 16039 | 3119.09 | 0.95% | 5.00 |
| 2024-12-25 | 20.01 | 19.32 | -0.65 | -3.25% | 19.05 | 20.03 | 25200 | 4881.32 | 1.50% | 0.00 |
| 2024-12-24 | 19.78 | 19.97 | 0.39 | 1.99% | 19.58 | 20.12 | 22177 | 4395.95 | 1.32% | 0.00 |
| 2024-12-23 | 20.29 | 19.58 | -0.67 | -3.31% | 19.50 | 20.42 | 24590 | 4868.93 | 1.46% | 0.00 |
| 2024-12-20 | 20.25 | 20.25 | 0.10 | 0.50% | 20.18 | 20.68 | 22412 | 4585.96 | 1.33% | 0.00 |
| 2024-12-19 | 20.10 | 20.15 | -0.21 | -1.03% | 19.55 | 20.29 | 33455 | 6666.41 | 1.99% | 0.00 |
| 2024-12-18 | 20.42 | 20.36 | -0.01 | -0.05% | 20.03 | 20.65 | 25340 | 5155.92 | 1.51% | 0.00 |
嘉必优(688089)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。
