| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 33.27 | 34.48 | -0.76 | -2.16% | 32.69 | 34.57 | 187304 | 63232.23 | 4.39% | 0.00 |
| 2025-10-10 | 36.60 | 35.24 | -1.36 | -3.72% | 34.65 | 37.20 | 229841 | 82000.02 | 5.39% | 0.00 |
| 2025-10-09 | 37.89 | 36.60 | -0.92 | -2.45% | 36.50 | 38.20 | 329097 | 123118.32 | 7.72% | 9.00 |
| 2025-09-30 | 36.64 | 37.52 | 1.23 | 3.39% | 36.34 | 38.50 | 292445 | 109398.18 | 6.86% | 0.00 |
| 2025-09-29 | 34.60 | 36.29 | 2.35 | 6.92% | 34.30 | 36.94 | 346784 | 124344.69 | 8.14% | 4.00 |
| 2025-09-26 | 34.45 | 33.94 | -0.61 | -1.77% | 33.73 | 35.23 | 176979 | 60930.33 | 4.15% | 0.00 |
| 2025-09-25 | 34.25 | 34.55 | 0.30 | 0.88% | 33.42 | 35.65 | 257165 | 89104.94 | 6.03% | 0.00 |
| 2025-09-24 | 32.55 | 34.25 | 0.99 | 2.98% | 32.01 | 34.28 | 288268 | 95510.92 | 6.76% | 2.38 |
| 2025-09-23 | 34.50 | 33.26 | 0.81 | 2.50% | 31.90 | 34.57 | 307290 | 102700.16 | 7.21% | 0.00 |
| 2025-09-22 | 32.52 | 32.45 | 0.46 | 1.44% | 32.04 | 33.20 | 203153 | 66157.94 | 4.77% | 0.00 |
| 2025-09-19 | 33.18 | 31.99 | -1.13 | -3.41% | 31.68 | 33.40 | 265836 | 86204.03 | 6.24% | 0.00 |
| 2025-09-18 | 34.16 | 33.12 | -1.18 | -3.44% | 33.00 | 35.20 | 383000 | 129989.85 | 8.99% | 0.00 |
| 2025-09-17 | 34.01 | 34.30 | -0.20 | -0.58% | 33.40 | 36.36 | 400806 | 139695.06 | 9.40% | 0.00 |
| 2025-09-16 | 32.11 | 34.50 | 2.01 | 6.19% | 32.11 | 34.80 | 388326 | 131108.67 | 9.11% | 4.00 |
| 2025-09-15 | 32.50 | 32.49 | -0.94 | -2.81% | 32.31 | 33.79 | 380325 | 125408.62 | 8.92% | 0.00 |
| 2025-09-12 | 34.47 | 33.43 | -1.47 | -4.21% | 32.55 | 34.90 | 518655 | 173751.89 | 12.17% | 5.00 |
| 2025-09-11 | 37.00 | 34.90 | 0.70 | 2.05% | 31.80 | 37.00 | 900344 | 308696.97 | 21.12% | 3.50 |
| 2025-09-10 | 31.10 | 34.20 | 5.70 | 20.00% | 30.61 | 34.20 | 829661 | 275136.62 | 19.46% | 2.00 |
| 2025-09-09 | 28.45 | 28.50 | -0.37 | -1.28% | 27.78 | 29.37 | 232671 | 65915.55 | 5.46% | 0.00 |
| 2025-09-08 | 30.96 | 28.87 | -2.15 | -6.93% | 28.75 | 30.96 | 380728 | 111316.11 | 8.93% | 0.00 |
| 2025-09-05 | 28.70 | 31.02 | 2.37 | 8.27% | 28.60 | 31.50 | 429299 | 128934.54 | 10.07% | 150.92 |
| 2025-09-04 | 32.29 | 28.65 | -2.06 | -6.71% | 27.50 | 34.00 | 558910 | 170005.16 | 13.11% | 2.00 |
| 2025-09-03 | 31.28 | 30.71 | -0.42 | -1.35% | 29.85 | 32.10 | 400491 | 123455.92 | 9.40% | 0.00 |
| 2025-09-02 | 29.09 | 31.13 | 2.98 | 10.59% | 29.01 | 33.78 | 677338 | 214833.56 | 15.89% | 21.00 |
| 2025-09-01 | 30.08 | 28.15 | -1.93 | -6.42% | 27.20 | 30.08 | 500333 | 141148.69 | 11.74% | 10.00 |
| 2025-08-29 | 29.60 | 30.08 | 1.11 | 3.83% | 28.28 | 30.28 | 392563 | 114651.87 | 9.21% | 40.00 |
| 2025-08-28 | 27.78 | 28.97 | 1.55 | 5.65% | 27.56 | 29.36 | 396595 | 113787.53 | 9.30% | 0.00 |
| 2025-08-27 | 27.27 | 27.42 | 0.15 | 0.55% | 26.90 | 28.80 | 289351 | 80588.24 | 6.79% | 10.00 |
| 2025-08-26 | 27.80 | 27.27 | -0.33 | -1.20% | 27.13 | 28.08 | 258830 | 71243.60 | 6.07% | 0.00 |
| 2025-08-25 | 26.27 | 27.60 | 1.68 | 6.48% | 26.08 | 28.00 | 351659 | 95296.47 | 8.25% | 0.00 |
| 2025-08-22 | 23.71 | 25.92 | 2.20 | 9.27% | 23.71 | 26.28 | 367138 | 93968.55 | 8.61% | 4.00 |
| 2025-08-21 | 24.31 | 23.72 | -0.62 | -2.55% | 23.58 | 24.56 | 164855 | 39427.60 | 3.87% | 5.50 |
| 2025-08-20 | 24.00 | 24.34 | 0.31 | 1.29% | 23.66 | 24.66 | 196919 | 47461.68 | 4.62% | 0.00 |
| 2025-08-19 | 23.88 | 24.03 | 0.46 | 1.95% | 23.32 | 24.47 | 244181 | 58208.06 | 5.73% | 0.00 |
| 2025-08-18 | 22.55 | 23.57 | 1.22 | 5.46% | 22.18 | 24.10 | 311255 | 72498.35 | 7.30% | 2.00 |
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。
