| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-22 | 21.80 | 21.17 | 2.45 | 13.09% | 20.51 | 22.20 | 1105341 | 236274.12 | 24.09% | 8.01 |
| 2025-04-21 | 18.72 | 18.72 | 3.12 | 20.00% | 18.72 | 18.72 | 94179 | 17630.33 | 2.05% | 0.00 |
| 2025-04-18 | 15.00 | 15.60 | 0.61 | 4.07% | 15.00 | 15.74 | 151863 | 23557.11 | 3.31% | 0.00 |
| 2025-04-17 | 14.91 | 14.99 | -0.08 | -0.53% | 14.91 | 15.34 | 74737 | 11315.68 | 1.63% | 0.00 |
| 2025-04-16 | 15.33 | 15.07 | -0.40 | -2.59% | 14.79 | 15.48 | 95048 | 14363.73 | 2.07% | 0.00 |
| 2025-04-15 | 15.53 | 15.47 | -0.02 | -0.13% | 15.20 | 15.58 | 78484 | 12075.04 | 1.71% | 0.00 |
| 2025-04-14 | 15.81 | 15.49 | 0.02 | 0.13% | 15.40 | 15.99 | 125911 | 19728.03 | 2.74% | 0.00 |
| 2025-04-11 | 14.75 | 15.47 | 0.50 | 3.34% | 14.73 | 15.75 | 158926 | 24457.26 | 3.46% | 0.00 |
| 2025-04-10 | 15.50 | 14.97 | 0.45 | 3.10% | 14.89 | 15.68 | 197449 | 30264.99 | 4.30% | 0.00 |
| 2025-04-09 | 13.80 | 14.52 | 0.33 | 2.33% | 12.80 | 14.67 | 200949 | 27991.30 | 4.38% | 0.00 |
| 2025-04-08 | 13.77 | 14.19 | 0.39 | 2.83% | 13.61 | 14.73 | 186339 | 26408.95 | 4.06% | 0.00 |
| 2025-04-07 | 15.50 | 13.80 | -3.30 | -19.30% | 13.68 | 15.88 | 194776 | 28471.81 | 4.25% | 0.00 |
| 2025-04-03 | 17.01 | 17.10 | -0.24 | -1.38% | 16.93 | 17.52 | 97434 | 16755.77 | 2.12% | 0.00 |
| 2025-04-02 | 16.99 | 17.34 | 0.46 | 2.73% | 16.85 | 17.74 | 128304 | 22388.04 | 2.80% | 0.00 |
| 2025-04-01 | 17.02 | 16.88 | -0.13 | -0.76% | 16.86 | 17.32 | 83387 | 14224.25 | 1.82% | 0.00 |
| 2025-03-31 | 16.42 | 17.01 | 0.47 | 2.84% | 16.31 | 17.10 | 117695 | 19714.81 | 2.57% | 20.56 |
| 2025-03-28 | 16.88 | 16.54 | -0.34 | -2.01% | 16.50 | 16.99 | 81040 | 13520.08 | 1.77% | 0.00 |
| 2025-03-27 | 16.70 | 16.88 | 0.16 | 0.96% | 16.41 | 17.09 | 87659 | 14745.26 | 1.91% | 0.00 |
| 2025-03-26 | 16.79 | 16.72 | 0.01 | 0.06% | 16.63 | 17.39 | 150255 | 25578.75 | 3.27% | 0.00 |
| 2025-03-25 | 17.26 | 16.71 | -0.62 | -3.58% | 16.54 | 17.39 | 107395 | 18203.63 | 2.34% | 0.00 |
| 2025-03-24 | 17.09 | 17.33 | 0.28 | 1.64% | 16.56 | 17.35 | 136154 | 23159.07 | 2.97% | 0.00 |
| 2025-03-21 | 17.95 | 17.05 | -1.01 | -5.59% | 17.03 | 17.96 | 152501 | 26593.68 | 3.32% | 20.00 |
| 2025-03-20 | 18.38 | 18.06 | -0.29 | -1.58% | 18.01 | 18.45 | 99025 | 18041.38 | 2.16% | 0.00 |
| 2025-03-19 | 18.78 | 18.35 | -0.63 | -3.32% | 18.20 | 18.78 | 137759 | 25310.44 | 3.00% | 0.00 |
| 2025-03-18 | 19.10 | 18.98 | 0.06 | 0.32% | 18.52 | 19.26 | 170108 | 32169.36 | 3.71% | 7.00 |
| 2025-03-17 | 19.13 | 18.92 | -0.03 | -0.16% | 18.76 | 19.26 | 153235 | 29117.15 | 3.34% | 0.00 |
| 2025-03-14 | 17.98 | 18.95 | 0.85 | 4.70% | 17.87 | 19.05 | 251880 | 47146.36 | 5.49% | 2.00 |
| 2025-03-13 | 18.85 | 18.10 | -0.51 | -2.74% | 18.02 | 19.21 | 185569 | 34372.39 | 4.04% | 0.00 |
| 2025-03-12 | 18.76 | 18.61 | 0.11 | 0.59% | 18.59 | 19.06 | 174889 | 32897.60 | 3.81% | 0.00 |
| 2025-03-11 | 18.20 | 18.50 | -0.34 | -1.80% | 18.11 | 18.50 | 154599 | 28323.11 | 3.37% | 82.10 |
| 2025-03-10 | 18.18 | 18.84 | 0.80 | 4.43% | 18.00 | 19.15 | 208020 | 38602.28 | 4.53% | 2.00 |
| 2025-03-07 | 18.81 | 18.04 | -0.88 | -4.65% | 17.80 | 18.81 | 231525 | 42278.59 | 5.05% | 0.00 |
| 2025-03-06 | 18.90 | 18.92 | 0.20 | 1.07% | 18.55 | 19.03 | 205792 | 38763.84 | 4.49% | 0.00 |
| 2025-03-05 | 18.02 | 18.72 | 0.52 | 2.86% | 18.02 | 18.75 | 200301 | 36982.51 | 4.37% | 0.00 |
| 2025-03-04 | 17.33 | 18.20 | 0.49 | 2.77% | 17.25 | 18.31 | 183203 | 32677.35 | 3.99% | 0.00 |
| 2025-03-03 | 17.99 | 17.71 | 0.11 | 0.63% | 17.15 | 18.15 | 175349 | 30966.73 | 3.82% | 0.00 |
| 2025-02-28 | 18.45 | 17.60 | -1.23 | -6.53% | 17.50 | 18.72 | 262963 | 47151.09 | 5.73% | 0.00 |
| 2025-02-27 | 20.10 | 18.83 | -1.45 | -7.15% | 18.25 | 20.25 | 400237 | 76040.51 | 8.72% | 0.00 |
| 2025-02-26 | 19.90 | 20.28 | 0.38 | 1.91% | 19.39 | 20.40 | 294193 | 58068.17 | 6.41% | 0.00 |
| 2025-02-25 | 19.66 | 19.90 | -0.52 | -2.55% | 19.31 | 20.42 | 266922 | 52863.95 | 5.82% | 0.00 |
| 2025-02-24 | 21.28 | 20.42 | -1.31 | -6.03% | 20.02 | 21.33 | 362311 | 74808.98 | 7.90% | 12.00 |
| 2025-02-21 | 20.56 | 21.73 | 1.31 | 6.42% | 20.24 | 21.96 | 376560 | 80266.46 | 8.21% | 3.00 |
| 2025-02-20 | 20.24 | 20.42 | 0.16 | 0.79% | 19.67 | 20.85 | 342978 | 69512.61 | 7.48% | 0.00 |
| 2025-02-19 | 19.25 | 20.26 | 0.85 | 4.38% | 19.06 | 20.44 | 326325 | 65153.16 | 7.11% | 0.00 |
| 2025-02-18 | 19.58 | 19.41 | -0.26 | -1.32% | 19.22 | 20.66 | 420567 | 83698.03 | 9.17% | 0.00 |
| 2025-02-17 | 18.32 | 19.67 | 1.10 | 5.92% | 18.30 | 19.88 | 389278 | 75240.73 | 8.48% | 5.00 |
| 2025-02-14 | 19.52 | 18.57 | -1.18 | -5.97% | 18.22 | 20.09 | 409779 | 76958.01 | 8.93% | 4.57 |
| 2025-02-13 | 19.45 | 19.75 | 0.16 | 0.82% | 19.18 | 20.38 | 370885 | 73889.15 | 8.08% | 0.00 |
| 2025-02-12 | 18.94 | 19.59 | 0.59 | 3.11% | 18.81 | 19.64 | 274778 | 53124.06 | 5.99% | 80.96 |
| 2025-02-11 | 19.40 | 19.00 | -0.37 | -1.91% | 18.95 | 20.09 | 342509 | 66670.37 | 7.47% | 0.00 |
| 2025-02-10 | 19.01 | 19.37 | 0.29 | 1.52% | 18.53 | 20.33 | 438259 | 85674.80 | 9.55% | 15.00 |
| 2025-02-07 | 17.46 | 19.08 | 1.38 | 7.80% | 17.35 | 19.71 | 560331 | 104451.79 | 12.21% | 6.00 |
| 2025-02-06 | 16.98 | 17.70 | 1.18 | 7.14% | 16.73 | 17.78 | 540642 | 93342.81 | 11.78% | 6.00 |
| 2025-02-05 | 18.78 | 16.52 | -2.86 | -14.76% | 16.03 | 18.78 | 661871 | 111332.51 | 14.43% | 14.00 |
| 2025-01-27 | 21.80 | 19.38 | -3.88 | -16.68% | 19.34 | 22.00 | 551663 | 112120.12 | 12.02% | 33.80 |
| 2025-01-24 | 20.63 | 23.26 | 2.75 | 13.41% | 20.44 | 24.00 | 556870 | 126460.65 | 12.14% | 20.00 |
| 2025-01-23 | 20.00 | 20.51 | 0.90 | 4.59% | 19.68 | 21.82 | 436073 | 90518.53 | 9.50% | 0.00 |
| 2025-01-22 | 19.23 | 19.61 | 0.12 | 0.62% | 19.20 | 21.17 | 420509 | 85021.48 | 9.17% | 6.19 |
| 2025-01-21 | 19.30 | 19.49 | 0.48 | 2.52% | 18.52 | 19.65 | 385928 | 73577.31 | 8.41% | 0.00 |
| 2025-01-20 | 19.20 | 19.01 | -0.29 | -1.50% | 18.85 | 19.98 | 409269 | 79002.12 | 8.92% | 0.00 |
| 2025-01-17 | 17.60 | 19.30 | 1.25 | 6.93% | 17.59 | 20.37 | 647895 | 123539.25 | 14.12% | 5.00 |
| 2025-01-16 | 17.30 | 18.05 | 0.90 | 5.25% | 16.51 | 19.20 | 547260 | 95895.02 | 11.93% | 20.00 |
| 2025-01-15 | 17.52 | 17.15 | -0.39 | -2.22% | 16.99 | 17.77 | 295140 | 50925.28 | 6.43% | 20.00 |
| 2025-01-14 | 15.65 | 17.54 | 1.96 | 12.58% | 15.32 | 17.98 | 393335 | 67289.50 | 8.57% | 82.00 |
| 2025-01-13 | 15.05 | 15.58 | 0.16 | 1.04% | 14.32 | 15.80 | 277132 | 42131.44 | 6.04% | 0.00 |
| 2025-01-10 | 16.80 | 15.42 | -1.52 | -8.97% | 15.38 | 16.88 | 309934 | 49829.61 | 6.76% | 10.00 |
| 2025-01-09 | 17.51 | 16.94 | -0.68 | -3.86% | 16.72 | 17.60 | 299775 | 51244.19 | 6.53% | 7.00 |
| 2025-01-08 | 16.98 | 17.62 | 0.01 | 0.06% | 16.66 | 17.93 | 422981 | 72996.18 | 9.22% | 70.01 |
| 2025-01-07 | 14.96 | 17.61 | 2.61 | 17.40% | 14.93 | 18.00 | 515922 | 85851.73 | 11.24% | 85.66 |
| 2025-01-06 | 15.50 | 15.00 | -0.61 | -3.91% | 14.60 | 16.10 | 296812 | 45153.00 | 6.47% | 0.00 |
| 2025-01-03 | 16.93 | 15.61 | -1.40 | -8.23% | 15.49 | 17.08 | 355884 | 57670.23 | 7.76% | 0.00 |
| 2025-01-02 | 15.88 | 17.01 | 0.62 | 3.78% | 15.43 | 17.91 | 548523 | 92801.91 | 11.96% | 6.87 |
| 2024-12-31 | 16.78 | 16.39 | -0.66 | -3.87% | 15.81 | 16.87 | 460572 | 75317.33 | 10.04% | 9.00 |
| 2024-12-30 | 15.26 | 17.05 | 1.92 | 12.69% | 15.18 | 17.60 | 527218 | 85621.95 | 11.49% | 0.00 |
| 2024-12-27 | 15.39 | 15.13 | -0.27 | -1.75% | 14.95 | 15.44 | 171297 | 26091.29 | 3.73% | 4.00 |
| 2024-12-26 | 14.50 | 15.40 | 0.96 | 6.65% | 14.30 | 15.50 | 250531 | 38003.70 | 5.46% | 23.78 |
| 2024-12-25 | 14.45 | 14.44 | -0.13 | -0.89% | 14.16 | 14.85 | 128029 | 18505.10 | 2.79% | 0.00 |
| 2024-12-24 | 14.65 | 14.57 | 0.14 | 0.97% | 14.27 | 14.94 | 185256 | 27047.15 | 4.04% | 5.00 |
| 2024-12-23 | 15.20 | 14.43 | -0.91 | -5.93% | 14.36 | 15.52 | 235762 | 35084.40 | 5.14% | 0.00 |
| 2024-12-20 | 14.80 | 15.34 | 0.66 | 4.50% | 14.44 | 15.37 | 274613 | 41209.46 | 5.99% | 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。
