| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 21.41 | 21.46 | 0.05 | 0.23% | 21.17 | 21.75 | 15224 | 3273.18 | 1.11% | 0.00 |
| 2025-12-11 | 22.28 | 21.41 | -0.72 | -3.25% | 21.36 | 22.28 | 23121 | 5008.27 | 1.68% | 0.00 |
| 2025-12-10 | 22.15 | 22.13 | -0.07 | -0.32% | 21.86 | 22.30 | 14318 | 3161.25 | 1.04% | 0.00 |
| 2025-12-09 | 22.70 | 22.20 | -0.50 | -2.20% | 22.18 | 22.89 | 15032 | 3375.20 | 1.09% | 0.00 |
| 2025-12-08 | 22.83 | 22.70 | 0.08 | 0.35% | 22.63 | 22.95 | 15610 | 3554.84 | 1.13% | 0.00 |
| 2025-12-05 | 22.24 | 22.62 | 0.38 | 1.71% | 21.78 | 22.82 | 19598 | 4369.62 | 1.42% | 0.00 |
| 2025-12-04 | 22.76 | 22.24 | -0.56 | -2.46% | 22.15 | 22.98 | 18660 | 4168.91 | 1.36% | 0.00 |
| 2025-12-03 | 23.57 | 22.80 | -0.71 | -3.02% | 22.55 | 23.57 | 27173 | 6212.61 | 1.98% | 0.00 |
| 2025-12-02 | 24.08 | 23.51 | -0.68 | -2.81% | 23.31 | 24.08 | 23504 | 5524.16 | 1.71% | 10.00 |
| 2025-12-01 | 24.62 | 24.19 | -0.43 | -1.75% | 23.88 | 24.66 | 27984 | 6789.11 | 2.03% | 0.00 |
| 2025-11-28 | 24.38 | 24.62 | 0.30 | 1.23% | 24.03 | 24.88 | 18895 | 4605.54 | 1.37% | 0.00 |
| 2025-11-27 | 25.15 | 24.32 | -0.49 | -1.98% | 24.21 | 25.15 | 27932 | 6832.29 | 2.03% | 0.00 |
| 2025-11-26 | 25.62 | 24.81 | -0.49 | -1.94% | 24.75 | 26.10 | 35016 | 8901.42 | 2.55% | 0.00 |
| 2025-11-25 | 24.82 | 25.30 | 0.88 | 3.60% | 24.60 | 25.98 | 44985 | 11486.90 | 3.27% | 0.00 |
| 2025-11-24 | 23.19 | 24.42 | 1.48 | 6.45% | 22.57 | 25.00 | 42630 | 10187.54 | 3.10% | 0.00 |
| 2025-11-21 | 23.76 | 22.94 | -1.14 | -4.73% | 22.78 | 24.47 | 38438 | 8959.63 | 2.79% | 0.00 |
| 2025-11-20 | 25.55 | 24.08 | -1.14 | -4.52% | 23.50 | 25.55 | 44251 | 10697.97 | 3.22% | 0.00 |
| 2025-11-19 | 26.60 | 25.22 | -1.25 | -4.72% | 25.11 | 26.79 | 46867 | 12039.00 | 3.41% | 0.00 |
| 2025-11-18 | 25.27 | 26.47 | 1.21 | 4.79% | 25.00 | 26.98 | 49043 | 12859.10 | 3.56% | 0.00 |
| 2025-11-17 | 24.89 | 25.26 | 0.60 | 2.43% | 24.70 | 25.80 | 30494 | 7692.91 | 2.22% | 0.00 |
| 2025-11-14 | 24.93 | 24.66 | -0.40 | -1.60% | 24.66 | 25.31 | 20017 | 5003.22 | 1.45% | 0.00 |
| 2025-11-13 | 24.97 | 25.06 | 0.11 | 0.44% | 24.56 | 25.13 | 18082 | 4502.28 | 1.31% | 0.00 |
| 2025-11-12 | 25.10 | 24.95 | -0.15 | -0.60% | 24.70 | 25.59 | 20033 | 5000.40 | 1.46% | 0.00 |
| 2025-11-11 | 25.25 | 25.10 | -0.15 | -0.59% | 25.02 | 25.58 | 23733 | 6001.06 | 1.72% | 0.00 |
| 2025-11-10 | 25.11 | 25.25 | 0.14 | 0.56% | 24.76 | 25.98 | 26451 | 6718.65 | 1.92% | 0.00 |
| 2025-11-07 | 24.80 | 25.11 | 0.22 | 0.88% | 24.47 | 25.40 | 32593 | 8137.05 | 2.37% | 6.00 |
| 2025-11-06 | 25.38 | 24.89 | -0.72 | -2.81% | 24.50 | 25.71 | 35649 | 8867.94 | 2.59% | 0.00 |
| 2025-11-05 | 25.27 | 25.61 | -0.01 | -0.04% | 25.23 | 26.42 | 36454 | 9399.76 | 2.65% | 0.00 |
| 2025-11-04 | 26.04 | 25.62 | -0.44 | -1.69% | 25.05 | 26.04 | 33672 | 8545.06 | 2.45% | 0.00 |
| 2025-11-03 | 25.79 | 26.06 | 0.53 | 2.08% | 25.42 | 26.26 | 35196 | 9085.87 | 2.56% | 0.00 |
| 2025-10-31 | 24.07 | 25.53 | 1.32 | 5.45% | 24.07 | 26.05 | 55749 | 14197.04 | 4.05% | 0.00 |
| 2025-10-30 | 24.26 | 24.21 | -0.05 | -0.21% | 23.91 | 24.99 | 51399 | 12575.59 | 3.74% | 0.00 |
| 2025-10-29 | 26.41 | 24.26 | -1.50 | -5.82% | 24.01 | 26.41 | 62545 | 15415.48 | 4.55% | 0.00 |
| 2025-10-28 | 25.52 | 25.76 | 0.35 | 1.38% | 25.12 | 27.28 | 58517 | 15335.04 | 4.25% | 0.00 |
| 2025-10-27 | 24.88 | 25.41 | 0.55 | 2.21% | 24.88 | 25.49 | 34601 | 8735.21 | 2.51% | 0.00 |
| 2025-10-24 | 25.51 | 24.86 | -0.53 | -2.09% | 24.70 | 25.72 | 37221 | 9355.41 | 2.71% | 0.00 |
| 2025-10-23 | 25.80 | 25.39 | -0.20 | -0.78% | 24.82 | 25.80 | 27369 | 6860.71 | 1.99% | 0.00 |
| 2025-10-22 | 26.34 | 25.59 | -0.73 | -2.77% | 25.32 | 26.37 | 42298 | 10898.62 | 3.07% | 0.00 |
| 2025-10-21 | 26.18 | 26.32 | 0.14 | 0.53% | 25.89 | 26.49 | 20702 | 5434.59 | 1.50% | 0.00 |
| 2025-10-20 | 26.70 | 26.18 | -0.21 | -0.80% | 25.84 | 26.92 | 22037 | 5772.14 | 1.60% | 0.00 |
| 2025-10-17 | 27.34 | 26.39 | -0.98 | -3.58% | 26.39 | 27.67 | 21626 | 5806.59 | 1.57% | 0.00 |
| 2025-10-16 | 27.80 | 27.37 | -0.43 | -1.55% | 27.28 | 27.80 | 14445 | 3970.62 | 1.05% | 0.00 |
| 2025-10-15 | 27.60 | 27.80 | 0.33 | 1.20% | 27.10 | 27.97 | 15537 | 4303.73 | 1.13% | 0.00 |
| 2025-10-14 | 28.31 | 27.47 | -0.76 | -2.69% | 27.40 | 28.66 | 27576 | 7705.44 | 2.00% | 0.00 |
| 2025-10-13 | 25.45 | 28.23 | -0.92 | -3.16% | 25.45 | 28.73 | 34866 | 9729.23 | 2.53% | 0.00 |
| 2025-10-10 | 30.61 | 29.15 | -1.60 | -5.20% | 29.02 | 30.63 | 30092 | 8915.00 | 2.19% | 0.00 |
| 2025-10-09 | 30.41 | 30.75 | 0.33 | 1.08% | 30.12 | 31.50 | 31512 | 9781.88 | 2.29% | 0.00 |
| 2025-09-30 | 29.68 | 30.42 | 0.75 | 2.53% | 29.41 | 30.70 | 28362 | 8577.04 | 2.06% | 0.00 |
| 2025-09-29 | 29.90 | 29.67 | 0.05 | 0.17% | 29.30 | 30.07 | 17343 | 5156.06 | 1.26% | 0.00 |
| 2025-09-26 | 29.66 | 29.62 | -0.07 | -0.24% | 29.09 | 30.49 | 28634 | 8563.72 | 2.08% | 0.00 |
| 2025-09-25 | 28.77 | 29.69 | 0.92 | 3.20% | 28.49 | 29.89 | 31750 | 9332.80 | 2.31% | 0.00 |
| 2025-09-24 | 28.50 | 28.77 | 0.28 | 0.98% | 28.27 | 29.07 | 27522 | 7903.42 | 2.00% | 0.00 |
| 2025-09-23 | 29.99 | 28.49 | -1.39 | -4.65% | 27.66 | 30.06 | 47169 | 13371.43 | 3.43% | 0.00 |
| 2025-09-22 | 29.75 | 29.88 | 0.13 | 0.44% | 29.61 | 30.10 | 16630 | 4968.41 | 1.21% | 0.00 |
| 2025-09-19 | 30.69 | 29.75 | -1.02 | -3.31% | 29.70 | 30.97 | 31923 | 9620.33 | 2.32% | 0.00 |
| 2025-09-18 | 30.67 | 30.77 | 0.05 | 0.16% | 30.51 | 31.95 | 38679 | 12023.47 | 2.81% | 0.00 |
| 2025-09-17 | 30.50 | 30.72 | 0.47 | 1.55% | 30.00 | 30.97 | 28868 | 8843.12 | 2.10% | 0.00 |
| 2025-09-16 | 30.08 | 30.25 | 0.13 | 0.43% | 29.67 | 30.43 | 32689 | 9829.30 | 2.38% | 0.00 |
| 2025-09-15 | 30.40 | 30.12 | -0.38 | -1.25% | 29.96 | 30.50 | 20715 | 6254.69 | 1.51% | 0.00 |
| 2025-09-12 | 30.63 | 30.50 | 0.00 | 0.00% | 30.44 | 31.12 | 24365 | 7498.95 | 1.77% | 0.00 |
| 2025-09-11 | 29.60 | 30.50 | 0.60 | 2.01% | 29.06 | 30.68 | 31312 | 9396.70 | 2.28% | 0.00 |
| 2025-09-10 | 30.54 | 29.90 | -0.64 | -2.10% | 29.70 | 30.80 | 30173 | 9085.94 | 2.19% | 0.00 |
| 2025-09-09 | 31.82 | 30.54 | -1.29 | -4.05% | 30.42 | 31.88 | 29312 | 9082.31 | 2.13% | 0.00 |
| 2025-09-08 | 31.19 | 31.83 | 0.63 | 2.02% | 30.93 | 31.99 | 25459 | 8036.12 | 1.85% | 0.00 |
| 2025-09-05 | 30.30 | 31.20 | 0.85 | 2.80% | 29.77 | 31.38 | 30118 | 9244.07 | 2.19% | 0.00 |
| 2025-09-04 | 31.30 | 30.35 | -1.09 | -3.47% | 29.90 | 31.88 | 29738 | 9220.89 | 2.16% | 0.00 |
| 2025-09-03 | 32.11 | 31.44 | -0.65 | -2.03% | 31.30 | 32.49 | 32271 | 10274.55 | 2.35% | 0.00 |
| 2025-09-02 | 33.20 | 32.09 | -1.11 | -3.34% | 31.82 | 33.55 | 39781 | 12885.27 | 2.89% | 0.00 |
| 2025-09-01 | 32.90 | 33.20 | 0.05 | 0.15% | 32.90 | 34.28 | 44422 | 14871.21 | 3.23% | 0.00 |
| 2025-08-29 | 33.96 | 33.15 | -0.70 | -2.07% | 32.80 | 34.79 | 67335 | 22585.72 | 4.89% | 0.00 |
| 2025-08-28 | 35.07 | 33.85 | -1.82 | -5.10% | 32.55 | 35.29 | 87192 | 29570.73 | 6.34% | 0.00 |
| 2025-08-27 | 39.01 | 35.67 | -2.54 | -6.65% | 35.50 | 39.30 | 86185 | 32350.54 | 6.26% | 0.00 |
| 2025-08-26 | 37.00 | 38.21 | 0.75 | 2.00% | 36.58 | 38.98 | 56619 | 21481.30 | 4.12% | 0.00 |
| 2025-08-25 | 38.00 | 37.46 | -0.22 | -0.58% | 37.12 | 38.70 | 48803 | 18405.54 | 3.55% | 10.00 |
| 2025-08-22 | 35.90 | 37.68 | 1.76 | 4.90% | 35.75 | 37.99 | 67759 | 25200.20 | 4.92% | 0.00 |
| 2025-08-21 | 36.66 | 35.92 | -0.38 | -1.05% | 35.70 | 36.89 | 26904 | 9745.78 | 1.96% | 0.00 |
| 2025-08-20 | 36.62 | 36.30 | -0.54 | -1.47% | 35.41 | 36.70 | 35836 | 12872.00 | 2.60% | 0.00 |
| 2025-08-19 | 36.36 | 36.84 | 0.12 | 0.33% | 35.90 | 37.00 | 36082 | 13189.48 | 2.62% | 0.00 |
| 2025-08-18 | 36.80 | 36.72 | 1.12 | 3.15% | 35.30 | 36.85 | 50951 | 18494.89 | 3.70% | 0.00 |
| 2025-08-15 | 33.98 | 35.60 | 1.61 | 4.74% | 33.73 | 35.80 | 44078 | 15469.06 | 3.20% | 36.00 |
嘉和美康(688246)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。
