| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 25.29 | 24.62 | -0.56 | -2.22% | 24.19 | 25.30 | 36096 | 8863.51 | 2.62% | 0.00 |
| 2026-02-03 | 24.30 | 25.18 | 1.12 | 4.66% | 24.20 | 25.31 | 47273 | 11670.43 | 3.44% | 0.00 |
| 2026-02-02 | 25.08 | 24.06 | -1.05 | -4.18% | 24.05 | 25.43 | 59206 | 14582.19 | 4.30% | 0.00 |
| 2026-01-30 | 26.18 | 25.11 | -1.57 | -5.88% | 24.90 | 26.46 | 84557 | 21442.70 | 6.15% | 0.00 |
| 2026-01-29 | 25.90 | 26.68 | 0.51 | 1.95% | 25.52 | 28.19 | 76665 | 20897.84 | 5.57% | 0.00 |
| 2026-01-28 | 26.88 | 26.17 | -0.69 | -2.57% | 26.03 | 27.64 | 43527 | 11615.43 | 3.16% | 0.00 |
| 2026-01-27 | 27.30 | 26.86 | -0.43 | -1.58% | 26.10 | 27.53 | 53532 | 14226.13 | 3.89% | 0.00 |
| 2026-01-26 | 28.38 | 27.29 | -1.02 | -3.60% | 26.81 | 29.38 | 72538 | 19983.02 | 5.27% | 0.00 |
| 2026-01-23 | 27.35 | 28.31 | 1.25 | 4.62% | 27.01 | 28.79 | 77869 | 21800.92 | 5.66% | 0.00 |
| 2026-01-22 | 27.30 | 27.06 | -0.43 | -1.56% | 26.89 | 28.08 | 69714 | 19034.88 | 5.07% | 0.00 |
| 2026-01-21 | 27.12 | 27.49 | -0.01 | -0.04% | 26.98 | 28.71 | 64642 | 17924.32 | 4.70% | 0.00 |
| 2026-01-20 | 28.39 | 27.50 | -0.65 | -2.31% | 27.08 | 28.80 | 62308 | 17210.60 | 4.53% | 0.00 |
| 2026-01-19 | 28.50 | 28.15 | -0.85 | -2.93% | 27.92 | 29.73 | 76096 | 21761.28 | 5.53% | 0.00 |
| 2026-01-16 | 30.91 | 29.00 | -2.25 | -7.20% | 29.00 | 31.72 | 113538 | 33959.66 | 8.25% | 0.00 |
| 2026-01-15 | 33.78 | 31.25 | -3.85 | -10.97% | 30.50 | 34.28 | 171166 | 54633.80 | 12.44% | 3.00 |
| 2026-01-14 | 32.00 | 35.10 | 2.46 | 7.54% | 32.00 | 39.00 | 263439 | 94738.67 | 19.15% | 0.00 |
| 2026-01-13 | 35.46 | 32.64 | 0.68 | 2.13% | 31.66 | 37.00 | 229514 | 79333.19 | 16.68% | 0.00 |
| 2026-01-12 | 29.59 | 31.96 | 3.29 | 11.48% | 28.70 | 32.79 | 233456 | 72057.25 | 16.97% | 0.00 |
| 2026-01-09 | 27.48 | 28.67 | 2.88 | 11.17% | 27.40 | 30.95 | 192402 | 56586.04 | 13.98% | 0.00 |
| 2026-01-08 | 24.00 | 25.79 | 1.84 | 7.68% | 24.00 | 26.49 | 91035 | 23189.03 | 6.62% | 0.00 |
| 2026-01-07 | 24.56 | 23.95 | -0.30 | -1.24% | 23.77 | 24.83 | 39286 | 9432.97 | 2.86% | 0.00 |
| 2026-01-06 | 24.37 | 24.25 | -0.10 | -0.41% | 23.97 | 24.57 | 35910 | 8693.82 | 2.61% | 0.00 |
| 2026-01-05 | 23.26 | 24.35 | 1.10 | 4.73% | 23.07 | 24.49 | 58399 | 14084.28 | 4.24% | 0.00 |
| 2025-12-31 | 22.40 | 23.25 | 0.93 | 4.17% | 22.15 | 23.66 | 57795 | 13323.63 | 4.20% | 0.00 |
| 2025-12-30 | 23.05 | 22.32 | -0.64 | -2.79% | 22.20 | 23.05 | 49476 | 11169.76 | 3.60% | 0.00 |
| 2025-12-29 | 24.41 | 22.96 | -1.32 | -5.44% | 22.88 | 24.42 | 58507 | 13659.21 | 4.25% | 0.00 |
| 2025-12-26 | 24.36 | 24.28 | -0.29 | -1.18% | 24.02 | 24.78 | 36771 | 8976.33 | 2.67% | 0.00 |
| 2025-12-25 | 23.88 | 24.57 | 0.67 | 2.80% | 23.68 | 25.17 | 57489 | 14053.32 | 4.18% | 0.00 |
| 2025-12-24 | 24.32 | 23.90 | -0.59 | -2.41% | 23.62 | 24.39 | 49889 | 11939.99 | 3.63% | 0.00 |
| 2025-12-23 | 25.20 | 24.49 | -1.33 | -5.15% | 24.41 | 25.72 | 58114 | 14500.72 | 4.22% | 0.00 |
| 2025-12-22 | 25.51 | 25.82 | 0.29 | 1.14% | 24.30 | 26.12 | 108404 | 27326.59 | 7.88% | 0.00 |
| 2025-12-19 | 25.85 | 25.53 | -0.14 | -0.55% | 25.06 | 26.56 | 128991 | 33398.88 | 9.38% | 0.00 |
| 2025-12-18 | 21.39 | 25.67 | 4.28 | 20.01% | 21.18 | 25.67 | 117243 | 28056.91 | 8.52% | 0.00 |
| 2025-12-17 | 20.60 | 21.39 | 0.89 | 4.34% | 20.54 | 22.08 | 39911 | 8479.95 | 2.90% | 0.00 |
| 2025-12-16 | 21.03 | 20.50 | -0.59 | -2.80% | 20.40 | 21.18 | 24303 | 5010.73 | 1.77% | 0.00 |
| 2025-12-15 | 21.50 | 21.09 | -0.37 | -1.72% | 21.01 | 21.80 | 16068 | 3398.97 | 1.17% | 0.00 |
| 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 |
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。
