| 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 | 43.68 | 42.77 | -1.25 | -2.84% | 42.10 | 43.86 | 107378 | 45888.54 | 2.52% | 0.00 |
| 2026-02-03 | 43.70 | 44.02 | 0.92 | 2.13% | 43.14 | 44.46 | 133353 | 58490.51 | 3.13% | 3.00 |
| 2026-02-02 | 42.31 | 43.10 | 0.21 | 0.49% | 42.25 | 44.20 | 165110 | 71707.69 | 3.87% | 0.00 |
| 2026-01-30 | 42.50 | 42.89 | 0.26 | 0.61% | 40.60 | 43.76 | 158019 | 66612.70 | 3.71% | 0.00 |
| 2026-01-29 | 44.60 | 42.63 | -1.44 | -3.27% | 42.56 | 44.69 | 130901 | 56667.15 | 3.07% | 0.00 |
| 2026-01-28 | 44.32 | 44.07 | -0.86 | -1.91% | 43.45 | 45.48 | 128899 | 56975.73 | 3.02% | 0.00 |
| 2026-01-27 | 43.50 | 44.93 | 0.77 | 1.74% | 42.86 | 45.29 | 140925 | 62339.85 | 3.31% | 0.00 |
| 2026-01-26 | 45.20 | 44.16 | -1.40 | -3.07% | 44.00 | 45.50 | 131286 | 58430.16 | 3.08% | 0.00 |
| 2026-01-23 | 46.53 | 45.56 | -1.15 | -2.46% | 45.29 | 47.05 | 164615 | 75884.72 | 3.86% | 0.00 |
| 2026-01-22 | 45.62 | 46.71 | 1.79 | 3.98% | 45.00 | 47.96 | 275834 | 127989.86 | 6.47% | 0.00 |
| 2026-01-21 | 41.63 | 44.92 | 3.08 | 7.36% | 41.30 | 45.35 | 199065 | 87045.64 | 4.67% | 0.00 |
| 2026-01-20 | 43.49 | 41.84 | -1.41 | -3.26% | 41.51 | 43.50 | 137152 | 57771.71 | 3.22% | 0.00 |
| 2026-01-19 | 45.80 | 43.25 | -2.85 | -6.18% | 41.70 | 45.83 | 286239 | 123611.47 | 6.72% | 0.00 |
| 2026-01-16 | 45.60 | 46.10 | 0.54 | 1.19% | 45.12 | 46.75 | 200943 | 92370.77 | 4.71% | 2.00 |
| 2026-01-15 | 43.94 | 45.56 | 1.23 | 2.77% | 43.45 | 45.98 | 225353 | 101434.77 | 5.29% | 0.00 |
| 2026-01-14 | 43.78 | 44.33 | 0.81 | 1.86% | 43.18 | 44.98 | 220524 | 97178.96 | 5.17% | 2.00 |
| 2026-01-13 | 43.98 | 43.52 | -0.17 | -0.39% | 43.26 | 45.18 | 270394 | 119500.15 | 6.34% | 0.00 |
| 2026-01-12 | 42.45 | 43.69 | 0.61 | 1.42% | 41.73 | 44.18 | 275522 | 118483.91 | 6.46% | 0.00 |
| 2026-01-09 | 42.46 | 43.08 | 0.28 | 0.65% | 41.82 | 43.31 | 179603 | 76600.77 | 4.21% | 5.68 |
| 2026-01-08 | 42.18 | 42.80 | 0.20 | 0.47% | 41.96 | 43.75 | 155496 | 66520.71 | 3.65% | 0.00 |
| 2026-01-07 | 41.63 | 42.60 | 0.98 | 2.35% | 40.69 | 43.43 | 212802 | 89291.41 | 4.99% | 16.88 |
| 2026-01-06 | 42.98 | 41.62 | -1.18 | -2.76% | 41.00 | 42.98 | 192053 | 79722.60 | 4.51% | 0.00 |
| 2026-01-05 | 40.59 | 42.80 | 1.82 | 4.44% | 39.70 | 43.28 | 223178 | 92891.62 | 5.24% | 10.00 |
| 2025-12-31 | 40.70 | 40.98 | 0.36 | 0.89% | 39.83 | 41.42 | 114258 | 46518.02 | 2.68% | 0.00 |
| 2025-12-30 | 39.66 | 40.62 | 0.56 | 1.40% | 39.25 | 41.76 | 175956 | 71516.72 | 4.13% | 0.00 |
| 2025-12-29 | 41.34 | 40.06 | -0.84 | -2.05% | 39.48 | 41.53 | 169349 | 67630.18 | 3.97% | 0.00 |
| 2025-12-26 | 41.56 | 40.90 | -0.70 | -1.68% | 40.80 | 42.00 | 139042 | 57216.68 | 3.26% | 0.00 |
| 2025-12-25 | 43.30 | 41.60 | -1.50 | -3.48% | 40.50 | 43.30 | 258310 | 107454.55 | 6.06% | 0.00 |
| 2025-12-24 | 39.01 | 43.10 | 4.11 | 10.54% | 39.01 | 43.75 | 376100 | 159134.97 | 8.82% | 5.00 |
| 2025-12-23 | 37.57 | 38.99 | 1.56 | 4.17% | 37.40 | 39.56 | 206426 | 80082.53 | 4.84% | 0.00 |
| 2025-12-22 | 36.72 | 37.43 | 0.71 | 1.93% | 36.47 | 38.45 | 135124 | 50885.60 | 3.17% | 0.00 |
| 2025-12-19 | 35.48 | 36.72 | 1.35 | 3.82% | 35.48 | 36.79 | 103017 | 37377.90 | 2.42% | 9.00 |
| 2025-12-18 | 35.64 | 35.37 | -0.90 | -2.48% | 35.23 | 36.28 | 76239 | 27236.10 | 1.79% | 0.00 |
| 2025-12-17 | 34.46 | 36.27 | 2.09 | 6.11% | 34.22 | 36.38 | 120803 | 42734.58 | 2.83% | 0.00 |
| 2025-12-16 | 34.90 | 34.18 | -0.93 | -2.65% | 33.98 | 35.51 | 82154 | 28390.43 | 1.93% | 0.00 |
| 2025-12-15 | 36.17 | 35.11 | -1.17 | -3.22% | 35.01 | 36.47 | 86620 | 30740.91 | 2.03% | 0.00 |
| 2025-12-12 | 36.56 | 36.28 | -0.22 | -0.60% | 35.53 | 37.29 | 95538 | 34568.01 | 2.24% | 0.00 |
| 2025-12-11 | 37.97 | 36.50 | -1.80 | -4.70% | 36.44 | 38.54 | 150097 | 55914.37 | 3.52% | 0.00 |
| 2025-12-10 | 38.92 | 38.30 | -0.90 | -2.30% | 37.80 | 39.19 | 112926 | 43176.54 | 2.65% | 8.86 |
| 2025-12-09 | 38.97 | 39.20 | 0.33 | 0.85% | 38.54 | 39.38 | 127462 | 49699.99 | 2.99% | 0.00 |
| 2025-12-08 | 36.88 | 38.87 | 1.99 | 5.40% | 36.80 | 39.50 | 200505 | 76984.98 | 4.70% | 0.00 |
| 2025-12-05 | 36.79 | 36.88 | 0.14 | 0.38% | 36.23 | 37.52 | 113905 | 42165.02 | 2.67% | 0.00 |
| 2025-12-04 | 35.44 | 36.74 | 1.82 | 5.21% | 34.00 | 37.15 | 178356 | 63753.00 | 4.18% | 13.00 |
| 2025-12-03 | 35.00 | 34.92 | 0.38 | 1.10% | 34.56 | 35.60 | 97129 | 34108.52 | 2.28% | 0.00 |
| 2025-12-02 | 35.20 | 34.54 | -0.44 | -1.26% | 34.39 | 35.83 | 75141 | 26280.71 | 1.76% | 0.00 |
| 2025-12-01 | 35.80 | 34.98 | -0.67 | -1.88% | 34.75 | 35.93 | 109241 | 38368.32 | 2.56% | 0.00 |
| 2025-11-28 | 35.48 | 35.65 | 0.08 | 0.22% | 35.21 | 36.12 | 83829 | 29830.87 | 1.97% | 3.00 |
| 2025-11-27 | 35.58 | 35.57 | -0.01 | -0.03% | 35.48 | 36.45 | 90767 | 32603.67 | 2.13% | 0.00 |
| 2025-11-26 | 34.81 | 35.58 | 0.26 | 0.74% | 34.80 | 36.68 | 142281 | 50784.31 | 3.34% | 0.00 |
| 2025-11-25 | 34.45 | 35.32 | 0.89 | 2.58% | 34.11 | 35.98 | 139024 | 49215.94 | 3.26% | 0.00 |
| 2025-11-24 | 33.18 | 34.43 | 1.86 | 5.71% | 32.80 | 34.82 | 195859 | 66389.22 | 4.59% | 0.00 |
| 2025-11-21 | 34.66 | 32.57 | -3.23 | -9.02% | 32.57 | 35.08 | 191338 | 64287.89 | 4.49% | 0.00 |
| 2025-11-20 | 37.50 | 35.80 | -1.06 | -2.88% | 35.61 | 38.55 | 150073 | 55565.85 | 3.52% | 0.00 |
| 2025-11-19 | 37.50 | 36.86 | -0.74 | -1.97% | 36.68 | 38.05 | 103379 | 38518.12 | 2.43% | 0.00 |
| 2025-11-18 | 39.00 | 37.60 | -1.89 | -4.79% | 37.22 | 40.08 | 184756 | 70632.11 | 4.33% | 0.00 |
| 2025-11-17 | 37.10 | 39.49 | 1.99 | 5.31% | 37.10 | 39.65 | 246668 | 96803.88 | 5.79% | 0.00 |
| 2025-11-14 | 36.05 | 37.50 | 0.83 | 2.26% | 35.38 | 38.25 | 204463 | 76290.50 | 4.80% | 0.00 |
| 2025-11-13 | 35.80 | 36.67 | 0.49 | 1.35% | 35.61 | 38.55 | 217660 | 81210.92 | 5.11% | 0.00 |
| 2025-11-12 | 35.55 | 36.18 | 0.63 | 1.77% | 34.90 | 36.53 | 150877 | 53985.30 | 3.54% | 0.00 |
| 2025-11-11 | 38.00 | 35.55 | -2.05 | -5.45% | 35.18 | 38.00 | 257971 | 92767.88 | 6.05% | 56.00 |
| 2025-11-10 | 41.00 | 37.60 | -3.45 | -8.40% | 37.30 | 41.00 | 297638 | 115361.08 | 6.98% | 0.00 |
| 2025-11-07 | 41.09 | 41.05 | -0.50 | -1.20% | 41.00 | 42.87 | 221283 | 92681.00 | 5.19% | 0.00 |
| 2025-11-06 | 42.01 | 41.55 | -1.76 | -4.06% | 40.71 | 43.00 | 358745 | 150430.98 | 8.42% | 0.00 |
| 2025-11-05 | 38.11 | 43.31 | 3.47 | 8.71% | 38.11 | 43.33 | 279281 | 115251.03 | 6.55% | 21.00 |
| 2025-11-04 | 40.95 | 39.84 | -0.84 | -2.06% | 39.01 | 40.97 | 148294 | 58920.08 | 3.48% | 0.00 |
| 2025-11-03 | 42.50 | 40.68 | -1.82 | -4.28% | 38.80 | 42.60 | 300199 | 119734.18 | 7.04% | 0.00 |
| 2025-10-31 | 42.20 | 42.50 | 0.96 | 2.31% | 41.60 | 43.59 | 299667 | 128036.45 | 7.03% | 0.00 |
| 2025-10-30 | 41.18 | 41.54 | -0.44 | -1.05% | 40.16 | 42.62 | 220803 | 91375.88 | 5.18% | 0.00 |
| 2025-10-29 | 40.02 | 41.98 | 2.02 | 5.06% | 40.01 | 42.30 | 224619 | 93334.32 | 5.27% | 0.00 |
| 2025-10-28 | 39.86 | 39.96 | -0.07 | -0.17% | 39.39 | 41.12 | 153959 | 62174.49 | 3.61% | 0.00 |
| 2025-10-27 | 42.58 | 40.03 | -1.86 | -4.44% | 39.44 | 42.66 | 322162 | 130041.95 | 7.56% | 0.00 |
| 2025-10-24 | 39.70 | 41.89 | 3.21 | 8.30% | 39.12 | 42.36 | 308624 | 126612.98 | 7.24% | 3.00 |
| 2025-10-23 | 38.66 | 38.68 | -0.37 | -0.95% | 36.85 | 39.20 | 162662 | 61911.69 | 3.82% | 8.48 |
| 2025-10-22 | 38.90 | 39.05 | -0.32 | -0.81% | 38.00 | 39.83 | 169176 | 65577.27 | 3.97% | 0.00 |
| 2025-10-21 | 38.87 | 39.37 | 0.66 | 1.70% | 38.23 | 40.59 | 267151 | 105330.24 | 6.27% | 0.00 |
| 2025-10-20 | 38.22 | 38.71 | 1.68 | 4.54% | 37.53 | 38.99 | 201223 | 77234.44 | 4.72% | 3.00 |
| 2025-10-17 | 39.04 | 37.03 | -2.24 | -5.70% | 36.91 | 39.04 | 240221 | 90731.22 | 5.64% | 8.56 |
| 2025-10-16 | 38.00 | 39.27 | 1.17 | 3.07% | 38.00 | 39.98 | 386145 | 151071.42 | 9.06% | 0.00 |
| 2025-10-15 | 35.00 | 38.10 | 3.39 | 9.77% | 34.50 | 38.63 | 355450 | 131511.77 | 8.34% | 26.97 |
| 2025-10-14 | 35.50 | 34.71 | 0.23 | 0.67% | 34.60 | 37.90 | 258006 | 93394.30 | 6.05% | 0.00 |
嘉元科技(688388)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。
