| 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 | 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 |
| 2025-11-21 | 74.80 | 71.27 | -7.23 | -9.21% | 71.27 | 75.55 | 255126 | 187184.19 | 5.56% | 7.00 |
| 2025-11-20 | 83.00 | 78.50 | -1.30 | -1.63% | 75.88 | 83.99 | 270418 | 212731.98 | 5.89% | 0.00 |
| 2025-11-19 | 79.98 | 79.80 | -0.55 | -0.68% | 78.62 | 84.18 | 259259 | 211523.58 | 5.65% | 10.00 |
| 2025-11-18 | 76.85 | 80.35 | 2.17 | 2.78% | 76.40 | 82.58 | 254303 | 202719.94 | 5.54% | 24.63 |
| 2025-11-17 | 78.84 | 78.18 | -0.12 | -0.15% | 75.30 | 80.34 | 211944 | 164024.17 | 4.62% | 2.00 |
| 2025-11-14 | 78.28 | 78.30 | -3.45 | -4.22% | 76.00 | 81.39 | 229785 | 180557.86 | 5.01% | 2.00 |
| 2025-11-13 | 84.61 | 81.75 | -2.86 | -3.38% | 79.50 | 86.00 | 339583 | 279217.34 | 7.40% | 25.63 |
| 2025-11-12 | 81.31 | 84.61 | 1.81 | 2.19% | 78.72 | 86.19 | 401283 | 329646.72 | 8.75% | 8.00 |
| 2025-11-11 | 81.20 | 82.80 | 5.47 | 7.07% | 81.20 | 92.50 | 584245 | 505481.38 | 12.73% | 95.00 |
| 2025-11-10 | 72.98 | 77.33 | 3.38 | 4.57% | 68.72 | 77.85 | 366750 | 264134.91 | 7.99% | 8.92 |
| 2025-11-07 | 72.07 | 73.95 | -0.15 | -0.20% | 71.90 | 76.69 | 315141 | 233521.64 | 6.87% | 12.03 |
| 2025-11-06 | 67.20 | 74.10 | 8.00 | 12.10% | 67.20 | 74.55 | 441951 | 318885.56 | 9.63% | 30.31 |
| 2025-11-05 | 64.58 | 66.10 | -1.51 | -2.23% | 63.48 | 66.93 | 257722 | 166674.28 | 5.62% | 11.23 |
| 2025-11-04 | 66.72 | 67.61 | 1.01 | 1.52% | 66.02 | 69.50 | 249008 | 169345.19 | 5.43% | 0.00 |
| 2025-11-03 | 67.42 | 66.60 | -1.88 | -2.75% | 64.38 | 68.00 | 220005 | 145070.19 | 4.80% | 0.00 |
| 2025-10-31 | 68.66 | 68.48 | -1.58 | -2.26% | 66.70 | 70.64 | 207256 | 142592.31 | 4.52% | 10.00 |
| 2025-10-30 | 73.00 | 70.06 | -4.21 | -5.67% | 69.71 | 75.21 | 281247 | 201252.64 | 6.13% | 16.00 |
| 2025-10-29 | 79.00 | 74.27 | -2.42 | -3.16% | 73.26 | 79.50 | 305379 | 230001.64 | 6.66% | 51.67 |
| 2025-10-28 | 75.00 | 76.69 | 0.74 | 0.97% | 74.56 | 78.16 | 341168 | 260597.25 | 7.44% | 2.00 |
| 2025-10-27 | 71.45 | 75.95 | 8.10 | 11.94% | 71.36 | 78.48 | 509828 | 388456.16 | 11.11% | 39.44 |
| 2025-10-24 | 66.45 | 67.85 | 2.07 | 3.15% | 63.06 | 68.53 | 324028 | 213889.02 | 7.06% | 23.16 |
| 2025-10-23 | 68.43 | 65.78 | -3.30 | -4.78% | 63.90 | 68.72 | 266582 | 174490.12 | 5.81% | 7.00 |
| 2025-10-22 | 67.50 | 69.08 | 1.37 | 2.02% | 67.00 | 71.38 | 390875 | 271540.25 | 8.52% | 42.00 |
| 2025-10-21 | 58.93 | 67.71 | 8.83 | 15.00% | 58.00 | 68.00 | 434065 | 276795.41 | 9.46% | 5.00 |
| 2025-10-20 | 55.35 | 58.88 | 4.44 | 8.16% | 55.33 | 61.16 | 426333 | 249631.11 | 9.29% | 1.00 |
| 2025-10-17 | 57.21 | 54.44 | -12.42 | -18.58% | 53.88 | 59.48 | 504135 | 283858.97 | 10.99% | 70.94 |
| 2025-10-16 | 65.30 | 66.86 | 1.33 | 2.03% | 65.01 | 69.07 | 223657 | 150939.30 | 4.87% | 5.00 |
| 2025-10-15 | 64.50 | 65.53 | 1.63 | 2.55% | 63.38 | 65.86 | 203472 | 131381.03 | 4.43% | 4.00 |
| 2025-10-14 | 69.17 | 63.90 | -3.78 | -5.59% | 63.46 | 69.48 | 179574 | 118736.08 | 3.91% | 0.00 |
| 2025-10-13 | 63.00 | 67.68 | -0.05 | -0.07% | 62.97 | 67.76 | 163024 | 107540.01 | 3.55% | 0.00 |
| 2025-10-10 | 70.30 | 67.73 | -3.17 | -4.47% | 67.40 | 71.19 | 188982 | 130653.31 | 4.12% | 12.00 |
| 2025-10-09 | 71.31 | 70.90 | -0.40 | -0.56% | 70.66 | 73.45 | 185122 | 132982.05 | 4.03% | 3.00 |
| 2025-09-30 | 72.66 | 71.30 | -0.55 | -0.77% | 70.50 | 75.00 | 228536 | 165334.92 | 4.98% | 0.00 |
| 2025-09-29 | 69.50 | 71.85 | 1.05 | 1.48% | 69.10 | 72.33 | 176985 | 126074.78 | 3.86% | 6.00 |
| 2025-09-26 | 71.71 | 70.80 | -1.66 | -2.29% | 70.50 | 74.25 | 205426 | 148016.14 | 4.48% | 2.00 |
| 2025-09-25 | 72.30 | 72.46 | -0.60 | -0.82% | 71.79 | 75.40 | 218460 | 160548.72 | 4.76% | 0.00 |
| 2025-09-24 | 73.00 | 73.06 | -2.45 | -3.24% | 70.20 | 75.17 | 251856 | 182469.14 | 5.49% | 8.80 |
| 2025-09-23 | 79.54 | 75.51 | -2.51 | -3.22% | 73.00 | 81.07 | 301677 | 231432.06 | 6.58% | 27.70 |
| 2025-09-22 | 76.77 | 78.02 | 1.47 | 1.92% | 72.30 | 79.50 | 349465 | 268283.12 | 7.62% | 10.96 |
| 2025-09-19 | 75.68 | 76.55 | 2.35 | 3.17% | 72.92 | 79.62 | 399132 | 302979.81 | 8.70% | 7.00 |
| 2025-09-18 | 72.00 | 74.20 | 1.50 | 2.06% | 71.03 | 76.20 | 392927 | 291419.53 | 8.56% | 10.00 |
| 2025-09-17 | 68.33 | 72.70 | 4.11 | 5.99% | 67.80 | 74.10 | 397584 | 284130.06 | 8.67% | 16.00 |
| 2025-09-16 | 70.86 | 68.59 | -2.26 | -3.19% | 66.88 | 71.85 | 380039 | 260408.95 | 8.28% | 8.00 |
| 2025-09-15 | 72.80 | 70.85 | -2.55 | -3.47% | 70.43 | 72.85 | 261055 | 186702.30 | 5.69% | 0.00 |
| 2025-09-12 | 75.46 | 73.40 | -4.59 | -5.89% | 72.59 | 75.65 | 357893 | 265256.03 | 7.80% | 18.00 |
| 2025-09-11 | 72.72 | 77.99 | 6.89 | 9.69% | 71.72 | 79.20 | 440539 | 333170.19 | 9.60% | 30.00 |
| 2025-09-10 | 72.71 | 71.10 | 0.50 | 0.71% | 69.73 | 73.55 | 286556 | 205917.38 | 6.25% | 2.00 |
| 2025-09-09 | 73.30 | 70.60 | -2.80 | -3.81% | 70.04 | 75.00 | 219217 | 158413.89 | 4.78% | 3.37 |
| 2025-09-08 | 74.96 | 73.40 | -2.60 | -3.42% | 70.50 | 74.96 | 310007 | 224301.62 | 6.76% | 20.62 |
| 2025-09-05 | 70.88 | 76.00 | 5.10 | 7.19% | 69.67 | 76.90 | 378086 | 276122.34 | 8.24% | 12.00 |
| 2025-09-04 | 84.80 | 70.90 | -11.52 | -13.98% | 68.31 | 85.84 | 548861 | 404974.09 | 11.96% | 2.00 |
| 2025-09-03 | 79.56 | 82.42 | 3.72 | 4.73% | 77.00 | 84.97 | 428265 | 349219.41 | 9.33% | 27.00 |
| 2025-09-02 | 84.50 | 78.70 | -4.79 | -5.74% | 76.79 | 88.99 | 524847 | 433542.41 | 11.44% | 3.00 |
| 2025-09-01 | 84.34 | 83.49 | 0.48 | 0.58% | 77.38 | 86.53 | 517218 | 425841.91 | 11.27% | 14.25 |
| 2025-08-29 | 85.16 | 83.01 | -3.16 | -3.67% | 81.10 | 85.42 | 426482 | 353849.25 | 9.30% | 2.00 |
| 2025-08-28 | 80.10 | 86.17 | 5.17 | 6.38% | 80.10 | 87.44 | 516931 | 440159.59 | 11.27% | 4.00 |
| 2025-08-27 | 72.00 | 81.00 | 10.52 | 14.93% | 71.30 | 84.58 | 628103 | 502682.47 | 13.69% | 36.00 |
| 2025-08-26 | 71.60 | 70.48 | -0.96 | -1.34% | 69.55 | 74.30 | 364026 | 261540.17 | 7.93% | 11.51 |
| 2025-08-25 | 67.00 | 71.44 | 6.68 | 10.32% | 66.05 | 72.18 | 483066 | 335715.59 | 10.53% | 13.00 |
| 2025-08-22 | 60.02 | 64.76 | 3.81 | 6.25% | 59.96 | 65.88 | 373742 | 236801.36 | 8.15% | 12.11 |
| 2025-08-21 | 63.20 | 60.95 | -1.84 | -2.93% | 59.76 | 64.36 | 270460 | 166570.62 | 5.89% | 0.00 |
| 2025-08-20 | 63.02 | 62.79 | -1.52 | -2.36% | 59.10 | 63.02 | 344775 | 210793.38 | 7.51% | 19.00 |
| 2025-08-19 | 63.54 | 64.31 | -0.98 | -1.50% | 63.27 | 67.17 | 427234 | 277455.25 | 9.31% | 40.80 |
| 2025-08-18 | 57.21 | 65.29 | 9.19 | 16.38% | 57.21 | 67.32 | 646541 | 411037.62 | 14.09% | 8.85 |
| 2025-08-15 | 56.55 | 56.10 | -0.33 | -0.58% | 54.78 | 56.80 | 281852 | 157457.56 | 6.14% | 35.00 |
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。
