| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 19.20 | 19.17 | -0.08 | -0.42% | 19.06 | 19.30 | 23130 | 4440.57 | 1.37% | 0.00 |
| 2026-02-05 | 19.04 | 19.25 | 0.26 | 1.37% | 18.92 | 19.34 | 31049 | 5972.72 | 1.84% | 0.00 |
| 2026-02-04 | 18.86 | 18.99 | 0.13 | 0.69% | 18.78 | 18.99 | 19212 | 3628.74 | 1.14% | 0.00 |
| 2026-02-03 | 18.77 | 18.86 | 0.09 | 0.48% | 18.70 | 18.87 | 15980 | 3004.54 | 0.95% | 0.00 |
| 2026-02-02 | 19.15 | 18.77 | -0.28 | -1.47% | 18.72 | 19.15 | 27775 | 5245.81 | 1.65% | 0.00 |
| 2026-01-30 | 18.99 | 19.05 | 0.16 | 0.85% | 18.81 | 19.10 | 26483 | 5029.86 | 1.57% | 0.00 |
| 2026-01-29 | 18.77 | 18.89 | 0.03 | 0.16% | 18.70 | 19.03 | 26927 | 5087.59 | 1.60% | 0.00 |
| 2026-01-28 | 19.08 | 18.86 | -0.29 | -1.51% | 18.70 | 19.24 | 42816 | 8090.36 | 2.54% | 0.00 |
| 2026-01-27 | 19.97 | 19.15 | -0.80 | -4.01% | 19.10 | 20.00 | 70549 | 13672.56 | 4.19% | 0.00 |
| 2026-01-26 | 20.21 | 19.95 | -0.40 | -1.97% | 19.80 | 20.29 | 49572 | 9905.33 | 2.95% | 0.00 |
| 2026-01-23 | 20.39 | 20.35 | -0.03 | -0.15% | 20.24 | 20.45 | 38229 | 7774.60 | 2.27% | 0.00 |
| 2026-01-22 | 20.00 | 20.38 | 0.32 | 1.60% | 19.98 | 20.45 | 45423 | 9192.76 | 2.70% | 27.00 |
| 2026-01-21 | 20.03 | 20.06 | 0.04 | 0.20% | 19.95 | 20.07 | 23973 | 4799.61 | 1.42% | 13.54 |
| 2026-01-20 | 19.83 | 20.02 | 0.12 | 0.60% | 19.83 | 20.09 | 24999 | 4991.42 | 1.49% | 10.00 |
| 2026-01-19 | 19.84 | 19.90 | -0.02 | -0.10% | 19.75 | 19.97 | 25162 | 4998.40 | 1.50% | 0.00 |
| 2026-01-16 | 20.18 | 19.92 | -0.20 | -0.99% | 19.92 | 20.21 | 37172 | 7430.41 | 2.21% | 0.00 |
| 2026-01-15 | 20.28 | 20.12 | -0.15 | -0.74% | 20.07 | 20.29 | 34214 | 6893.68 | 2.03% | 0.00 |
| 2026-01-14 | 20.13 | 20.27 | 0.08 | 0.40% | 20.10 | 20.30 | 57455 | 11604.05 | 3.41% | 0.00 |
| 2026-01-13 | 20.33 | 20.19 | -0.27 | -1.32% | 20.16 | 20.46 | 64702 | 13128.65 | 3.84% | 0.00 |
| 2026-01-12 | 20.44 | 20.46 | 0.01 | 0.05% | 20.05 | 20.52 | 84508 | 17171.85 | 5.02% | 2.00 |
| 2026-01-09 | 20.56 | 20.45 | -0.70 | -3.31% | 20.40 | 20.77 | 133679 | 27422.65 | 7.94% | 0.00 |
| 2026-01-08 | 20.76 | 21.15 | -2.86 | -11.91% | 20.50 | 21.88 | 195549 | 40945.10 | 11.62% | 5.00 |
| 2026-01-07 | 23.80 | 24.01 | 0.09 | 0.38% | 23.74 | 24.16 | 28979 | 6948.32 | 1.72% | 0.00 |
| 2026-01-06 | 23.50 | 23.92 | 0.47 | 2.00% | 23.45 | 24.30 | 34386 | 8205.87 | 2.04% | 0.00 |
| 2026-01-05 | 23.20 | 23.45 | 0.17 | 0.73% | 23.14 | 23.55 | 19043 | 4454.30 | 1.13% | 0.00 |
| 2025-12-31 | 23.26 | 23.28 | 0.02 | 0.09% | 22.82 | 23.28 | 20089 | 4635.27 | 1.19% | 0.00 |
| 2025-12-30 | 23.26 | 23.26 | -0.11 | -0.47% | 23.25 | 23.47 | 13162 | 3074.50 | 0.78% | 0.00 |
| 2025-12-29 | 23.71 | 23.37 | -0.36 | -1.52% | 23.31 | 23.82 | 20040 | 4705.30 | 1.19% | 0.00 |
| 2025-12-26 | 23.61 | 23.73 | 0.12 | 0.51% | 23.43 | 23.88 | 23114 | 5466.71 | 1.37% | 0.00 |
| 2025-12-25 | 23.78 | 23.61 | -0.19 | -0.80% | 23.59 | 23.87 | 23082 | 5468.16 | 1.37% | 0.00 |
| 2025-12-24 | 23.83 | 23.80 | -0.15 | -0.63% | 23.75 | 24.14 | 17690 | 4217.48 | 1.05% | 0.00 |
| 2025-12-23 | 24.29 | 23.95 | -0.01 | -0.04% | 23.89 | 24.92 | 27464 | 6649.54 | 1.63% | 0.00 |
| 2025-12-22 | 23.50 | 23.96 | 0.47 | 2.00% | 23.50 | 24.67 | 42750 | 10335.80 | 2.54% | 0.00 |
| 2025-12-19 | 23.28 | 23.49 | 0.21 | 0.90% | 23.08 | 23.58 | 20873 | 4882.83 | 1.24% | 0.00 |
| 2025-12-18 | 22.82 | 23.28 | 0.36 | 1.57% | 22.81 | 23.48 | 21806 | 5068.47 | 1.30% | 0.00 |
| 2025-12-17 | 22.66 | 22.92 | 0.04 | 0.17% | 22.43 | 22.95 | 16827 | 3821.44 | 1.00% | 0.00 |
| 2025-12-16 | 23.15 | 22.88 | -0.26 | -1.12% | 22.65 | 23.29 | 15516 | 3558.45 | 0.92% | 0.00 |
| 2025-12-15 | 22.82 | 23.14 | 0.29 | 1.27% | 22.75 | 23.49 | 24772 | 5755.77 | 1.47% | 0.00 |
| 2025-12-12 | 22.77 | 22.85 | 0.02 | 0.09% | 22.67 | 22.96 | 9850 | 2250.16 | 0.59% | 0.00 |
| 2025-12-11 | 22.98 | 22.83 | -0.17 | -0.74% | 22.67 | 23.04 | 10685 | 2443.89 | 0.63% | 0.00 |
| 2025-12-10 | 23.10 | 23.00 | -0.15 | -0.65% | 22.80 | 23.16 | 10006 | 2297.82 | 0.59% | 0.00 |
| 2025-12-09 | 23.17 | 23.15 | -0.11 | -0.47% | 23.14 | 23.39 | 9148 | 2128.27 | 0.54% | 0.00 |
| 2025-12-08 | 23.08 | 23.26 | 0.09 | 0.39% | 23.00 | 23.33 | 13543 | 3141.61 | 0.80% | 0.00 |
| 2025-12-05 | 22.99 | 23.17 | 0.28 | 1.22% | 22.65 | 23.18 | 10357 | 2376.44 | 0.62% | 0.00 |
| 2025-12-04 | 22.85 | 22.89 | 0.04 | 0.18% | 22.58 | 23.13 | 10543 | 2408.36 | 0.63% | 0.00 |
| 2025-12-03 | 22.99 | 22.85 | -0.12 | -0.52% | 22.64 | 23.19 | 11124 | 2542.06 | 0.66% | 0.00 |
| 2025-12-02 | 23.06 | 22.97 | -0.08 | -0.35% | 22.86 | 23.10 | 8331 | 1914.61 | 0.49% | 0.00 |
| 2025-12-01 | 23.03 | 23.05 | 0.05 | 0.22% | 22.91 | 23.13 | 11273 | 2592.27 | 0.67% | 0.00 |
| 2025-11-28 | 22.83 | 23.00 | 0.14 | 0.61% | 22.78 | 23.15 | 9273 | 2129.74 | 0.55% | 0.00 |
| 2025-11-27 | 22.81 | 22.86 | 0.16 | 0.70% | 22.68 | 23.06 | 9638 | 2207.35 | 0.57% | 0.00 |
| 2025-11-26 | 22.72 | 22.70 | -0.03 | -0.13% | 22.63 | 23.12 | 12943 | 2952.57 | 0.77% | 0.00 |
| 2025-11-25 | 22.70 | 22.73 | 0.10 | 0.44% | 22.65 | 23.05 | 15004 | 3429.69 | 0.89% | 0.00 |
| 2025-11-24 | 22.48 | 22.63 | 0.21 | 0.94% | 22.29 | 22.76 | 15875 | 3572.48 | 0.94% | 0.00 |
| 2025-11-21 | 23.40 | 22.42 | -1.10 | -4.68% | 22.34 | 23.57 | 35240 | 8043.68 | 2.09% | 0.00 |
| 2025-11-20 | 23.98 | 23.52 | -0.26 | -1.09% | 23.50 | 23.99 | 17989 | 4246.00 | 1.07% | 0.00 |
| 2025-11-19 | 23.91 | 23.78 | -0.12 | -0.50% | 23.55 | 24.27 | 20793 | 4939.54 | 1.24% | 0.00 |
| 2025-11-18 | 24.50 | 23.90 | -0.47 | -1.93% | 23.88 | 24.50 | 22833 | 5498.73 | 1.36% | 0.00 |
| 2025-11-17 | 24.82 | 24.37 | -0.50 | -2.01% | 24.18 | 24.86 | 27409 | 6693.30 | 1.63% | 0.00 |
| 2025-11-14 | 25.22 | 24.87 | -0.43 | -1.70% | 24.81 | 25.63 | 36285 | 9111.42 | 2.16% | 0.00 |
| 2025-11-13 | 25.34 | 25.30 | -0.51 | -1.98% | 24.97 | 25.50 | 52897 | 13367.05 | 3.14% | 0.00 |
| 2025-11-12 | 25.60 | 25.81 | 0.56 | 2.22% | 25.31 | 26.25 | 92204 | 23899.12 | 5.48% | 0.00 |
| 2025-11-11 | 24.30 | 25.25 | 0.97 | 4.00% | 24.13 | 26.05 | 63525 | 15972.92 | 3.77% | 0.00 |
| 2025-11-10 | 23.80 | 24.28 | 0.47 | 1.97% | 23.78 | 24.57 | 31386 | 7591.54 | 1.86% | 0.00 |
| 2025-11-07 | 23.90 | 23.81 | -0.07 | -0.29% | 23.74 | 24.00 | 12629 | 3018.05 | 0.75% | 0.00 |
| 2025-11-06 | 23.70 | 23.88 | 0.09 | 0.38% | 23.63 | 23.97 | 12082 | 2880.89 | 0.72% | 0.00 |
| 2025-11-05 | 23.68 | 23.79 | 0.11 | 0.46% | 23.57 | 23.92 | 14930 | 3547.85 | 0.89% | 0.00 |
| 2025-11-04 | 24.00 | 23.68 | -0.32 | -1.33% | 23.49 | 24.08 | 23130 | 5491.58 | 1.37% | 0.00 |
| 2025-11-03 | 24.30 | 24.00 | -0.29 | -1.19% | 23.80 | 24.37 | 22458 | 5392.85 | 1.33% | 0.00 |
| 2025-10-31 | 24.18 | 24.29 | 0.41 | 1.72% | 23.89 | 24.40 | 22240 | 5384.64 | 1.32% | 0.00 |
| 2025-10-30 | 24.02 | 23.88 | -0.17 | -0.71% | 23.88 | 24.42 | 28105 | 6794.83 | 1.67% | 1.10 |
| 2025-10-29 | 24.01 | 24.05 | -0.03 | -0.12% | 23.77 | 24.20 | 27560 | 6600.81 | 1.64% | 0.00 |
| 2025-10-28 | 24.23 | 24.08 | -0.37 | -1.51% | 23.88 | 24.29 | 25266 | 6084.42 | 1.50% | 0.00 |
| 2025-10-27 | 24.20 | 24.45 | 0.40 | 1.66% | 24.18 | 24.87 | 29883 | 7307.93 | 1.78% | 0.00 |
| 2025-10-24 | 23.98 | 24.05 | 0.21 | 0.88% | 23.68 | 24.10 | 20114 | 4822.74 | 1.20% | 0.00 |
| 2025-10-23 | 23.86 | 23.84 | -0.03 | -0.13% | 23.50 | 23.92 | 21440 | 5080.75 | 1.27% | 0.00 |
| 2025-10-22 | 24.10 | 23.87 | -0.25 | -1.04% | 23.81 | 24.42 | 19918 | 4795.14 | 1.18% | 0.00 |
| 2025-10-21 | 23.82 | 24.12 | 0.40 | 1.69% | 23.72 | 24.23 | 22172 | 5333.86 | 1.32% | 0.00 |
| 2025-10-20 | 24.04 | 23.72 | -0.11 | -0.46% | 23.52 | 24.22 | 35197 | 8369.70 | 2.09% | 0.00 |
| 2025-10-17 | 25.02 | 23.83 | -1.03 | -4.14% | 23.73 | 25.16 | 45370 | 11013.18 | 2.70% | 0.00 |
| 2025-10-16 | 25.56 | 24.86 | -1.17 | -4.49% | 24.70 | 26.02 | 67296 | 16960.25 | 4.00% | 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。
