| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 82.50 | 85.77 | 5.58 | 6.96% | 82.31 | 86.75 | 461310 | 390557.66 | 10.21% | 14.00 |
| 2026-03-24 | 80.00 | 80.19 | 2.52 | 3.24% | 76.50 | 81.00 | 258076 | 203185.02 | 5.71% | 31.79 |
| 2026-03-23 | 79.99 | 77.67 | -6.29 | -7.49% | 76.80 | 81.80 | 313931 | 249039.83 | 6.95% | 10.00 |
| 2026-03-20 | 82.20 | 83.96 | 4.01 | 5.02% | 82.18 | 87.20 | 524112 | 445503.91 | 11.60% | 18.25 |
| 2026-03-19 | 75.88 | 79.95 | 2.09 | 2.68% | 75.66 | 82.80 | 278055 | 221500.75 | 6.15% | 2.00 |
| 2026-03-18 | 77.39 | 77.86 | 1.51 | 1.98% | 75.87 | 78.25 | 160509 | 123575.94 | 3.55% | 2.00 |
| 2026-03-17 | 82.65 | 76.35 | -5.64 | -6.88% | 76.21 | 82.65 | 256595 | 201159.55 | 5.68% | 2.00 |
| 2026-03-16 | 81.33 | 81.99 | 0.45 | 0.55% | 80.00 | 82.38 | 181976 | 148114.94 | 4.03% | 30.22 |
| 2026-03-13 | 81.96 | 81.54 | -1.99 | -2.38% | 80.80 | 83.62 | 222669 | 183157.38 | 4.93% | 4.00 |
| 2026-03-12 | 82.51 | 83.53 | 0.77 | 0.93% | 80.37 | 86.00 | 301403 | 251310.03 | 6.67% | 2.00 |
| 2026-03-11 | 83.71 | 82.76 | -0.23 | -0.28% | 82.55 | 87.56 | 322467 | 272781.69 | 7.13% | 13.00 |
| 2026-03-10 | 79.87 | 82.99 | 5.59 | 7.22% | 79.01 | 83.38 | 339135 | 275310.06 | 7.50% | 20.00 |
| 2026-03-09 | 80.45 | 77.40 | -5.19 | -6.28% | 74.00 | 80.47 | 331237 | 252484.28 | 7.33% | 9.00 |
| 2026-03-06 | 83.24 | 82.59 | -1.70 | -2.02% | 80.85 | 84.88 | 278565 | 229491.73 | 6.16% | 3.07 |
| 2026-03-05 | 86.90 | 84.29 | -0.10 | -0.12% | 82.00 | 90.16 | 428712 | 368218.72 | 9.49% | 0.23 |
| 2026-03-04 | 83.60 | 84.39 | -1.95 | -2.26% | 82.66 | 87.98 | 291968 | 247757.59 | 6.46% | 0.00 |
| 2026-03-03 | 88.83 | 86.34 | 0.78 | 0.91% | 86.15 | 92.58 | 451667 | 403712.34 | 9.99% | 12.83 |
| 2026-03-02 | 81.01 | 85.56 | 1.48 | 1.76% | 81.01 | 87.50 | 311652 | 265434.56 | 6.90% | 2.00 |
| 2026-02-27 | 85.01 | 84.08 | -3.87 | -4.40% | 83.39 | 85.47 | 272584 | 229185.17 | 6.03% | 20.00 |
| 2026-02-26 | 85.51 | 87.95 | 2.94 | 3.46% | 83.11 | 89.00 | 357151 | 309697.69 | 7.90% | 4.00 |
| 2026-02-25 | 84.80 | 85.01 | -0.44 | -0.51% | 82.85 | 86.80 | 208820 | 177045.00 | 4.62% | 0.00 |
| 2026-02-24 | 85.17 | 85.45 | 2.65 | 3.20% | 83.51 | 88.39 | 271384 | 233928.11 | 6.00% | 4.00 |
| 2026-02-13 | 86.31 | 82.80 | -5.18 | -5.89% | 82.68 | 86.81 | 257497 | 216555.70 | 5.70% | 14.00 |
| 2026-02-12 | 84.86 | 87.98 | 4.11 | 4.90% | 84.61 | 89.89 | 318227 | 279486.06 | 7.04% | 3.36 |
| 2026-02-11 | 85.00 | 83.87 | -2.53 | -2.93% | 83.23 | 87.69 | 191202 | 162511.86 | 4.23% | 0.00 |
| 2026-02-10 | 87.44 | 86.40 | -0.77 | -0.88% | 86.39 | 90.88 | 254032 | 223939.00 | 5.62% | 2.00 |
| 2026-02-09 | 81.60 | 87.17 | 8.52 | 10.83% | 80.00 | 89.98 | 417642 | 357568.44 | 9.24% | 34.36 |
| 2026-02-06 | 78.03 | 78.65 | -0.50 | -0.63% | 77.66 | 81.49 | 174647 | 139088.39 | 3.86% | 17.66 |
| 2026-02-05 | 82.00 | 79.15 | -5.46 | -6.45% | 79.00 | 83.52 | 215511 | 173427.39 | 4.77% | 6.90 |
| 2026-02-04 | 88.70 | 84.61 | -6.06 | -6.68% | 83.04 | 89.50 | 315047 | 268568.00 | 6.97% | 4.00 |
| 2026-02-03 | 89.90 | 90.67 | 2.48 | 2.81% | 86.47 | 92.99 | 354826 | 320000.91 | 7.85% | 2.00 |
| 2026-02-02 | 93.50 | 88.19 | -3.71 | -4.04% | 88.00 | 95.87 | 410687 | 373452.78 | 9.09% | 24.00 |
| 2026-01-30 | 84.56 | 91.90 | 6.22 | 7.26% | 82.57 | 93.93 | 536923 | 480200.56 | 11.88% | 20.00 |
| 2026-01-29 | 83.01 | 85.68 | 2.35 | 2.82% | 81.95 | 87.98 | 424292 | 361399.66 | 9.39% | 0.00 |
| 2026-01-28 | 81.80 | 83.33 | -0.77 | -0.92% | 81.20 | 85.63 | 384827 | 320462.84 | 8.51% | 0.00 |
| 2026-01-27 | 78.60 | 84.10 | 5.09 | 6.44% | 78.00 | 84.60 | 385683 | 317145.50 | 8.53% | 10.19 |
| 2026-01-26 | 80.00 | 79.01 | -0.97 | -1.21% | 78.81 | 81.25 | 175102 | 139403.75 | 3.87% | 3.00 |
| 2026-01-23 | 81.50 | 79.98 | -1.62 | -1.99% | 79.01 | 81.51 | 202050 | 161810.59 | 4.47% | 3.00 |
| 2026-01-22 | 82.00 | 81.60 | 0.46 | 0.57% | 79.88 | 82.50 | 213400 | 173029.09 | 4.72% | 0.00 |
| 2026-01-21 | 78.92 | 81.14 | 1.84 | 2.32% | 78.80 | 81.99 | 197582 | 159861.31 | 4.37% | 0.00 |
| 2026-01-20 | 82.16 | 79.30 | -3.71 | -4.47% | 78.56 | 82.75 | 238816 | 190849.09 | 5.28% | 6.00 |
| 2026-01-19 | 85.50 | 83.01 | -3.99 | -4.59% | 81.78 | 85.50 | 272211 | 226826.23 | 6.02% | 19.00 |
| 2026-01-16 | 89.51 | 87.00 | -0.43 | -0.49% | 86.08 | 89.79 | 307708 | 269923.41 | 6.81% | 5.50 |
| 2026-01-15 | 80.98 | 87.43 | 5.95 | 7.30% | 80.64 | 87.50 | 400640 | 339984.41 | 8.86% | 14.00 |
| 2026-01-14 | 80.97 | 81.48 | 1.58 | 1.98% | 79.55 | 83.43 | 304049 | 246752.61 | 6.73% | 2.00 |
| 2026-01-13 | 82.02 | 79.90 | -3.11 | -3.75% | 79.57 | 84.08 | 302194 | 246271.36 | 6.69% | 0.00 |
| 2026-01-12 | 86.44 | 83.01 | -4.99 | -5.67% | 81.00 | 86.44 | 443349 | 366978.75 | 9.81% | 3.00 |
| 2026-01-09 | 84.72 | 88.00 | 1.99 | 2.31% | 83.20 | 88.65 | 294665 | 254426.34 | 6.52% | 4.00 |
| 2026-01-08 | 87.92 | 86.01 | -2.79 | -3.14% | 85.50 | 88.88 | 224804 | 194595.97 | 4.97% | 8.00 |
| 2026-01-07 | 87.29 | 88.80 | 2.27 | 2.62% | 86.81 | 89.58 | 286272 | 252857.70 | 6.33% | 0.00 |
| 2026-01-06 | 87.55 | 86.53 | -2.30 | -2.59% | 84.72 | 88.40 | 290726 | 250541.98 | 6.43% | 34.70 |
| 2026-01-05 | 88.98 | 88.83 | 0.05 | 0.06% | 87.17 | 89.57 | 212829 | 188234.95 | 4.71% | 0.00 |
| 2025-12-31 | 90.00 | 88.78 | -1.82 | -2.01% | 88.08 | 91.49 | 157709 | 140805.39 | 3.49% | 4.00 |
| 2025-12-30 | 88.06 | 90.60 | 1.26 | 1.41% | 87.69 | 92.80 | 289602 | 264185.31 | 6.41% | 8.00 |
| 2025-12-29 | 91.01 | 89.34 | -1.85 | -2.03% | 88.91 | 92.20 | 269665 | 242649.39 | 5.97% | 35.60 |
| 2025-12-26 | 95.50 | 91.19 | -5.27 | -5.46% | 90.55 | 95.50 | 275803 | 254981.62 | 6.10% | 12.00 |
| 2025-12-25 | 95.40 | 96.46 | 2.18 | 2.31% | 91.50 | 96.96 | 233342 | 220006.98 | 5.16% | 10.00 |
| 2025-12-24 | 96.73 | 94.28 | -2.03 | -2.11% | 93.31 | 97.57 | 203535 | 192499.14 | 4.50% | 9.37 |
| 2025-12-23 | 98.00 | 96.31 | -1.10 | -1.13% | 94.85 | 101.00 | 245432 | 238920.22 | 5.43% | 0.00 |
| 2025-12-22 | 97.54 | 97.41 | 2.81 | 2.97% | 96.43 | 100.20 | 228091 | 223649.53 | 4.97% | 5.00 |
| 2025-12-19 | 99.88 | 94.60 | -2.98 | -3.05% | 94.22 | 100.09 | 197239 | 189785.61 | 4.30% | 14.67 |
| 2025-12-18 | 98.58 | 97.58 | -4.32 | -4.24% | 97.50 | 100.80 | 204112 | 201442.44 | 4.45% | 4.00 |
| 2025-12-17 | 96.84 | 101.90 | 6.34 | 6.63% | 95.00 | 102.58 | 290697 | 287873.75 | 6.34% | 8.71 |
| 2025-12-16 | 98.18 | 95.56 | -2.01 | -2.06% | 95.07 | 99.98 | 249310 | 242153.91 | 5.43% | 21.33 |
| 2025-12-15 | 102.98 | 97.57 | -11.43 | -10.49% | 97.57 | 103.90 | 369428 | 370066.34 | 8.05% | 22.35 |
| 2025-12-12 | 96.92 | 109.00 | 11.20 | 11.45% | 93.50 | 111.11 | 561624 | 576060.88 | 12.24% | 6.30 |
| 2025-12-11 | 96.62 | 97.80 | 1.70 | 1.77% | 95.03 | 103.90 | 345952 | 346738.06 | 7.54% | 28.80 |
| 2025-12-10 | 93.26 | 96.10 | 2.00 | 2.13% | 92.77 | 97.40 | 288866 | 274502.69 | 6.30% | 12.50 |
| 2025-12-09 | 93.00 | 94.10 | 0.74 | 0.79% | 91.86 | 97.68 | 339896 | 320971.88 | 7.41% | 25.26 |
| 2025-12-08 | 86.27 | 93.36 | 7.16 | 8.31% | 86.22 | 94.50 | 355463 | 325866.03 | 7.75% | 14.00 |
| 2025-12-05 | 80.35 | 86.20 | 5.73 | 7.12% | 80.18 | 91.20 | 433416 | 372317.75 | 9.45% | 18.00 |
| 2025-12-04 | 79.00 | 80.47 | -0.01 | -0.01% | 77.29 | 81.72 | 239966 | 191288.05 | 5.23% | 4.00 |
| 2025-12-03 | 77.44 | 80.48 | 3.48 | 4.52% | 76.82 | 83.00 | 323833 | 259294.48 | 7.06% | 4.00 |
| 2025-12-02 | 77.40 | 77.00 | -1.59 | -2.02% | 75.88 | 79.60 | 169634 | 131286.08 | 3.70% | 2.00 |
| 2025-12-01 | 77.53 | 78.59 | 2.39 | 3.14% | 76.30 | 81.53 | 246832 | 195149.02 | 5.38% | 12.00 |
| 2025-11-28 | 78.13 | 76.20 | -1.35 | -1.74% | 76.00 | 78.90 | 209842 | 161730.17 | 4.57% | 10.00 |
| 2025-11-27 | 77.70 | 77.55 | -1.13 | -1.44% | 77.42 | 82.00 | 273417 | 217383.75 | 5.96% | 0.00 |
| 2025-11-26 | 74.03 | 78.68 | 3.06 | 4.05% | 73.84 | 82.63 | 383320 | 300839.28 | 8.35% | 3.00 |
| 2025-11-25 | 71.39 | 75.62 | 6.68 | 9.69% | 71.39 | 79.49 | 386839 | 292306.38 | 8.43% | 0.00 |
| 2025-11-24 | 72.51 | 68.94 | -2.33 | -3.27% | 67.05 | 72.60 | 253130 | 175039.61 | 5.52% | 0.00 |
仕佳光子(688313)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。
