| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 27.97 | 27.95 | -0.02 | -0.07% | 27.74 | 28.15 | 35483 | 9887.25 | 2.11% | 0.00 |
| 2025-08-21 | 28.36 | 27.97 | -0.43 | -1.51% | 27.91 | 28.59 | 42911 | 12085.89 | 2.55% | 0.00 |
| 2025-08-20 | 28.15 | 28.40 | 0.16 | 0.57% | 27.78 | 28.41 | 45023 | 12660.74 | 2.68% | 2.00 |
| 2025-08-19 | 29.20 | 28.24 | -1.13 | -3.85% | 28.01 | 29.20 | 77765 | 22069.22 | 4.62% | 0.00 |
| 2025-08-18 | 28.54 | 29.37 | 0.97 | 3.42% | 28.41 | 29.80 | 53339 | 15646.40 | 3.17% | 2.00 |
| 2025-08-15 | 28.03 | 28.40 | 0.39 | 1.39% | 27.95 | 28.43 | 24732 | 6978.17 | 1.47% | 3.00 |
| 2025-08-14 | 28.52 | 28.01 | -0.51 | -1.79% | 28.01 | 28.64 | 30761 | 8702.53 | 1.83% | 0.00 |
| 2025-08-13 | 28.45 | 28.52 | 0.04 | 0.14% | 28.07 | 28.59 | 29432 | 8337.35 | 1.75% | 0.00 |
| 2025-08-12 | 28.56 | 28.48 | -0.07 | -0.25% | 28.23 | 28.76 | 29677 | 8455.49 | 1.76% | 0.00 |
| 2025-08-11 | 27.98 | 28.55 | 0.65 | 2.33% | 27.82 | 28.63 | 34326 | 9733.90 | 2.04% | 0.00 |
| 2025-08-08 | 28.03 | 27.90 | -0.13 | -0.46% | 27.63 | 28.15 | 27769 | 7751.74 | 1.65% | 0.00 |
| 2025-08-07 | 27.82 | 28.03 | 0.21 | 0.75% | 27.72 | 28.31 | 33920 | 9517.11 | 2.02% | 0.00 |
| 2025-08-06 | 27.70 | 27.82 | 0.03 | 0.11% | 27.47 | 27.98 | 29612 | 8209.22 | 1.76% | 3.00 |
| 2025-08-05 | 27.53 | 27.79 | 0.11 | 0.40% | 27.49 | 28.20 | 38066 | 10559.52 | 2.26% | 2.00 |
| 2025-08-04 | 27.17 | 27.68 | 0.40 | 1.47% | 26.90 | 27.73 | 55570 | 15216.21 | 3.30% | 2.00 |
| 2025-08-01 | 26.22 | 27.28 | 0.96 | 3.65% | 26.22 | 27.40 | 70962 | 19144.42 | 4.22% | 0.00 |
| 2025-07-31 | 26.95 | 26.32 | -1.01 | -3.70% | 26.29 | 27.33 | 71828 | 19248.70 | 4.27% | 0.00 |
| 2025-07-30 | 27.35 | 27.33 | -0.22 | -0.80% | 26.52 | 27.50 | 96743 | 26129.05 | 5.75% | 0.00 |
| 2025-07-29 | 28.80 | 27.55 | 0.51 | 1.89% | 26.98 | 29.20 | 130302 | 36221.54 | 7.74% | 2.00 |
| 2025-07-28 | 27.27 | 27.04 | -0.15 | -0.55% | 26.80 | 27.46 | 40414 | 10940.42 | 2.40% | 3.00 |
| 2025-07-25 | 27.38 | 27.19 | -0.21 | -0.77% | 27.10 | 27.70 | 38014 | 10389.79 | 2.26% | 0.00 |
| 2025-07-24 | 26.96 | 27.40 | 0.30 | 1.11% | 26.96 | 27.83 | 59573 | 16369.12 | 3.54% | 0.00 |
| 2025-07-23 | 27.70 | 27.10 | -0.29 | -1.06% | 26.90 | 27.73 | 53920 | 14665.64 | 3.20% | 0.00 |
| 2025-07-22 | 27.02 | 27.39 | 0.24 | 0.88% | 26.80 | 27.78 | 76347 | 20846.21 | 4.54% | 0.00 |
| 2025-07-21 | 26.50 | 27.15 | 1.81 | 7.14% | 26.45 | 27.96 | 128538 | 35000.60 | 7.64% | 10.00 |
| 2025-07-18 | 25.57 | 25.34 | -0.26 | -1.02% | 25.07 | 25.59 | 32905 | 8303.02 | 1.96% | 0.00 |
| 2025-07-17 | 25.08 | 25.60 | 0.52 | 2.07% | 24.81 | 25.83 | 46847 | 11863.48 | 2.78% | 0.00 |
| 2025-07-16 | 25.21 | 25.08 | -0.15 | -0.59% | 24.94 | 25.40 | 18907 | 4743.48 | 1.12% | 0.00 |
| 2025-07-15 | 25.08 | 25.23 | -0.03 | -0.12% | 24.89 | 25.40 | 22081 | 5545.63 | 1.31% | 0.00 |
| 2025-07-14 | 24.99 | 25.26 | 0.32 | 1.28% | 24.88 | 25.42 | 20741 | 5217.49 | 1.23% | 0.00 |
| 2025-07-11 | 24.93 | 24.94 | 0.01 | 0.04% | 24.72 | 25.16 | 15755 | 3928.53 | 0.94% | 0.00 |
| 2025-07-10 | 24.72 | 24.93 | 0.21 | 0.85% | 24.65 | 25.13 | 13044 | 3244.67 | 0.77% | 0.00 |
| 2025-07-09 | 24.89 | 24.92 | -0.17 | -0.68% | 24.81 | 25.23 | 14689 | 3667.45 | 0.87% | 3.00 |
| 2025-07-08 | 25.09 | 25.09 | 0.06 | 0.24% | 24.92 | 25.30 | 16095 | 4045.22 | 0.96% | 0.00 |
| 2025-07-07 | 25.04 | 25.03 | -0.10 | -0.40% | 24.86 | 25.12 | 12347 | 3082.18 | 0.73% | 0.00 |
| 2025-07-04 | 25.40 | 25.13 | -0.31 | -1.22% | 25.05 | 25.49 | 17555 | 4424.23 | 1.04% | 0.00 |
| 2025-07-03 | 25.34 | 25.44 | 0.10 | 0.39% | 25.05 | 25.50 | 16583 | 4193.72 | 0.99% | 3.00 |
| 2025-07-02 | 25.65 | 25.34 | -0.24 | -0.94% | 25.12 | 25.75 | 20820 | 5288.72 | 1.24% | 0.00 |
| 2025-07-01 | 25.30 | 25.58 | 0.43 | 1.71% | 25.09 | 25.60 | 28172 | 7147.22 | 1.67% | 0.00 |
| 2025-06-30 | 25.00 | 25.15 | 0.13 | 0.52% | 24.85 | 25.20 | 21301 | 5335.32 | 1.27% | 0.00 |
| 2025-06-27 | 24.81 | 25.02 | 0.20 | 0.81% | 24.78 | 25.35 | 21452 | 5382.52 | 1.27% | 0.00 |
| 2025-06-26 | 25.19 | 24.82 | -0.54 | -2.13% | 24.77 | 25.27 | 32039 | 7989.25 | 1.90% | 0.00 |
| 2025-06-25 | 24.97 | 25.36 | 0.61 | 2.46% | 24.63 | 25.55 | 44202 | 11115.99 | 2.63% | 0.00 |
| 2025-06-24 | 24.20 | 24.75 | 0.37 | 1.52% | 24.20 | 24.89 | 28547 | 7049.67 | 1.70% | 0.00 |
| 2025-06-23 | 23.81 | 24.38 | 0.42 | 1.75% | 23.72 | 24.45 | 19061 | 4579.34 | 1.13% | 0.00 |
| 2025-06-20 | 23.93 | 23.96 | 0.00 | 0.00% | 23.89 | 24.30 | 13414 | 3226.43 | 0.80% | 0.00 |
| 2025-06-19 | 24.23 | 23.96 | -0.45 | -1.84% | 23.88 | 24.56 | 22563 | 5442.66 | 1.34% | 0.00 |
| 2025-06-18 | 24.55 | 24.41 | -0.20 | -0.81% | 24.25 | 24.72 | 18655 | 4547.11 | 1.11% | 0.00 |
| 2025-06-17 | 24.94 | 24.61 | -0.34 | -1.36% | 24.49 | 25.20 | 29567 | 7324.41 | 1.76% | 0.00 |
| 2025-06-16 | 24.43 | 24.95 | 0.62 | 2.55% | 24.30 | 25.25 | 39355 | 9787.86 | 2.34% | 0.00 |
| 2025-06-13 | 25.16 | 24.33 | -0.87 | -3.45% | 24.17 | 25.16 | 46966 | 11524.75 | 2.79% | 0.00 |
| 2025-06-12 | 25.86 | 25.20 | -0.83 | -3.19% | 25.13 | 25.86 | 51193 | 13029.88 | 3.04% | 2.00 |
| 2025-06-11 | 26.76 | 26.03 | -0.46 | -1.74% | 25.54 | 26.76 | 51365 | 13372.88 | 3.05% | 0.00 |
| 2025-06-10 | 26.27 | 26.49 | 0.25 | 0.95% | 25.56 | 26.59 | 55434 | 14466.43 | 3.29% | 27.00 |
| 2025-06-09 | 26.28 | 26.24 | -0.04 | -0.15% | 25.95 | 26.68 | 32785 | 8616.53 | 1.95% | 0.00 |
| 2025-06-06 | 26.05 | 26.28 | 0.25 | 0.96% | 25.88 | 26.93 | 51437 | 13609.10 | 3.06% | 0.00 |
| 2025-06-05 | 26.43 | 26.03 | -0.43 | -1.63% | 25.80 | 26.63 | 42283 | 11053.10 | 2.51% | 0.00 |
| 2025-06-04 | 26.05 | 26.46 | 0.25 | 0.95% | 25.93 | 26.55 | 45992 | 12071.50 | 2.73% | 4.00 |
| 2025-06-03 | 25.80 | 26.21 | 0.18 | 0.69% | 25.45 | 26.47 | 48399 | 12507.97 | 2.88% | 0.00 |
| 2025-05-30 | 26.31 | 26.03 | -0.44 | -1.66% | 25.85 | 26.54 | 33562 | 8744.98 | 1.99% | 0.00 |
| 2025-05-29 | 26.10 | 26.47 | 0.29 | 1.11% | 26.03 | 26.88 | 45296 | 12009.41 | 2.69% | 0.00 |
| 2025-05-28 | 26.04 | 26.18 | -0.17 | -0.65% | 26.01 | 26.60 | 29952 | 7877.42 | 1.78% | 0.00 |
| 2025-05-27 | 26.08 | 26.35 | 0.28 | 1.07% | 25.66 | 26.68 | 42904 | 11297.05 | 2.55% | 0.00 |
| 2025-05-26 | 25.96 | 26.07 | 0.27 | 1.05% | 25.71 | 26.80 | 41415 | 10798.00 | 2.46% | 0.00 |
| 2025-05-23 | 25.88 | 25.80 | -0.08 | -0.31% | 25.55 | 26.88 | 55902 | 14566.49 | 3.32% | 0.00 |
| 2025-05-22 | 26.87 | 25.88 | -1.00 | -3.72% | 25.85 | 27.29 | 69095 | 18205.87 | 4.11% | 0.00 |
| 2025-05-21 | 27.53 | 26.88 | -1.13 | -4.03% | 26.78 | 27.76 | 79677 | 21557.19 | 4.73% | 0.00 |
| 2025-05-20 | 26.60 | 28.01 | 1.71 | 6.50% | 26.12 | 28.20 | 134687 | 37089.47 | 8.00% | 0.00 |
| 2025-05-19 | 25.00 | 26.30 | 1.10 | 4.37% | 24.65 | 26.55 | 86683 | 22390.80 | 5.15% | 0.00 |
| 2025-05-16 | 25.44 | 25.20 | -0.25 | -0.98% | 24.57 | 25.73 | 62315 | 15603.83 | 3.70% | 2.00 |
| 2025-05-15 | 24.69 | 25.45 | 0.74 | 2.99% | 24.46 | 25.95 | 72574 | 18414.28 | 4.31% | 2.00 |
| 2025-05-14 | 24.86 | 24.71 | -0.22 | -0.88% | 24.53 | 24.99 | 27521 | 6792.98 | 1.64% | 3.00 |
| 2025-05-13 | 25.48 | 24.93 | -0.39 | -1.54% | 24.79 | 25.80 | 33941 | 8524.90 | 2.02% | 0.00 |
| 2025-05-12 | 25.57 | 25.32 | 0.12 | 0.48% | 25.01 | 25.57 | 33620 | 8493.92 | 2.00% | 0.00 |
| 2025-05-09 | 25.95 | 25.20 | -0.75 | -2.89% | 25.15 | 26.43 | 36491 | 9355.50 | 2.17% | 3.00 |
| 2025-05-08 | 25.51 | 25.95 | 0.21 | 0.82% | 25.30 | 26.25 | 33809 | 8755.74 | 2.01% | 5.00 |
| 2025-05-07 | 25.88 | 25.74 | 0.41 | 1.62% | 25.40 | 26.10 | 41735 | 10728.28 | 2.48% | 0.00 |
| 2025-05-06 | 25.00 | 25.33 | 0.63 | 2.55% | 24.79 | 25.62 | 43602 | 11028.98 | 2.59% | 3.00 |
| 2025-04-30 | 25.11 | 24.70 | -0.31 | -1.24% | 24.57 | 25.42 | 29572 | 7382.86 | 1.76% | 3.00 |
| 2025-04-29 | 25.11 | 25.01 | -0.10 | -0.40% | 25.00 | 25.94 | 32782 | 8280.16 | 1.95% | 3.00 |
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。
