| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 35.04 | 33.99 | -1.40 | -3.96% | 33.91 | 35.48 | 44588 | 15346.91 | 3.24% | 0.00 |
| 2025-08-13 | 34.50 | 35.39 | 1.05 | 3.06% | 34.13 | 35.80 | 47414 | 16663.94 | 3.45% | 0.00 |
| 2025-08-12 | 36.50 | 34.34 | -2.33 | -6.35% | 34.08 | 36.85 | 73400 | 25710.33 | 5.33% | 0.00 |
| 2025-08-11 | 36.03 | 36.67 | 0.32 | 0.88% | 35.50 | 36.68 | 56787 | 20556.45 | 4.13% | 0.00 |
| 2025-08-08 | 39.08 | 36.35 | -2.51 | -6.46% | 35.98 | 40.58 | 92830 | 35080.91 | 6.75% | 0.00 |
| 2025-08-07 | 38.50 | 38.86 | 1.38 | 3.68% | 38.36 | 40.68 | 102390 | 40329.77 | 7.44% | 0.00 |
| 2025-08-06 | 39.79 | 37.48 | -0.81 | -2.12% | 37.05 | 42.00 | 96902 | 37294.36 | 7.04% | 0.00 |
| 2025-08-05 | 36.22 | 38.29 | 3.06 | 8.69% | 35.85 | 38.88 | 112942 | 42544.72 | 8.21% | 0.00 |
| 2025-08-04 | 35.44 | 35.23 | -0.77 | -2.14% | 34.46 | 35.88 | 51557 | 18010.67 | 3.75% | 0.00 |
| 2025-08-01 | 36.89 | 36.00 | -0.51 | -1.40% | 35.00 | 36.89 | 46451 | 16632.74 | 3.38% | 0.00 |
| 2025-07-31 | 35.29 | 36.51 | 1.27 | 3.60% | 34.50 | 38.29 | 62508 | 22692.64 | 4.54% | 0.00 |
| 2025-07-30 | 36.00 | 35.24 | -1.76 | -4.76% | 34.80 | 36.58 | 52810 | 18765.86 | 3.84% | 0.00 |
| 2025-07-29 | 36.81 | 37.00 | -0.25 | -0.67% | 36.26 | 37.99 | 45053 | 16656.75 | 3.27% | 0.00 |
| 2025-07-28 | 36.51 | 37.25 | 0.80 | 2.19% | 35.10 | 37.59 | 69230 | 25136.42 | 5.03% | 0.00 |
| 2025-07-25 | 34.01 | 36.45 | 2.42 | 7.11% | 33.50 | 36.98 | 93493 | 33564.46 | 6.80% | 0.00 |
| 2025-07-24 | 33.96 | 34.03 | 0.07 | 0.21% | 33.60 | 35.24 | 41841 | 14280.88 | 3.04% | 0.00 |
| 2025-07-23 | 32.70 | 33.96 | 1.26 | 3.85% | 32.25 | 34.22 | 60109 | 20138.55 | 4.37% | 0.00 |
| 2025-07-22 | 33.76 | 32.70 | -1.18 | -3.48% | 32.21 | 34.49 | 74942 | 24759.40 | 5.45% | 0.00 |
| 2025-07-21 | 33.07 | 33.88 | 0.20 | 0.59% | 33.07 | 35.49 | 83314 | 28555.76 | 6.06% | 0.00 |
| 2025-07-18 | 33.17 | 33.68 | 1.10 | 3.38% | 32.82 | 35.16 | 82582 | 27864.32 | 6.00% | 0.00 |
| 2025-07-17 | 32.04 | 32.58 | 0.09 | 0.28% | 31.78 | 34.57 | 91122 | 30169.26 | 6.62% | 0.00 |
| 2025-07-16 | 33.12 | 32.49 | 0.07 | 0.22% | 31.92 | 35.00 | 102197 | 34058.05 | 7.43% | 0.00 |
| 2025-07-15 | 30.84 | 32.42 | 1.57 | 5.09% | 30.00 | 32.79 | 84605 | 26542.30 | 6.15% | 0.00 |
| 2025-07-14 | 31.00 | 30.85 | 0.46 | 1.51% | 29.70 | 31.50 | 55250 | 16872.52 | 4.02% | 0.00 |
| 2025-07-11 | 28.70 | 30.39 | 1.69 | 5.89% | 28.54 | 30.59 | 51266 | 15310.51 | 3.73% | 0.00 |
| 2025-07-10 | 29.34 | 28.70 | -0.54 | -1.85% | 28.55 | 29.35 | 20885 | 6027.15 | 1.52% | 0.00 |
| 2025-07-09 | 29.83 | 29.24 | -0.41 | -1.38% | 29.07 | 29.96 | 19858 | 5852.09 | 1.44% | 0.00 |
| 2025-07-08 | 29.30 | 29.65 | -0.32 | -1.07% | 29.25 | 30.42 | 26568 | 7882.92 | 1.93% | 0.00 |
| 2025-07-07 | 29.21 | 29.97 | 0.61 | 2.08% | 28.78 | 30.09 | 34497 | 10153.81 | 2.51% | 28.45 |
| 2025-07-04 | 29.83 | 29.36 | -0.47 | -1.58% | 29.36 | 30.75 | 39424 | 11773.94 | 2.87% | 0.00 |
| 2025-07-03 | 29.24 | 29.83 | 0.31 | 1.05% | 29.20 | 30.10 | 18214 | 5400.48 | 1.32% | 0.00 |
| 2025-07-02 | 30.60 | 29.52 | -0.84 | -2.77% | 29.30 | 30.60 | 29333 | 8700.28 | 2.13% | 0.00 |
| 2025-07-01 | 29.36 | 30.36 | 0.97 | 3.30% | 28.88 | 30.85 | 55564 | 16614.49 | 4.04% | 0.00 |
| 2025-06-30 | 29.00 | 29.39 | 0.16 | 0.55% | 28.35 | 30.00 | 52692 | 15277.17 | 3.83% | 0.00 |
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。
