| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 29.01 | 29.20 | 0.12 | 0.41% | 28.92 | 29.47 | 9824 | 2871.46 | 0.49% | 0.00 |
| 2025-12-19 | 28.88 | 29.08 | 0.31 | 1.08% | 28.68 | 29.30 | 8283 | 2410.49 | 0.42% | 0.00 |
| 2025-12-18 | 28.64 | 28.77 | 0.14 | 0.49% | 28.42 | 28.96 | 6592 | 1899.00 | 0.33% | 0.00 |
| 2025-12-17 | 28.26 | 28.63 | 0.39 | 1.38% | 28.03 | 28.68 | 7393 | 2096.06 | 0.37% | 0.00 |
| 2025-12-16 | 28.61 | 28.24 | -0.49 | -1.71% | 28.02 | 28.85 | 8012 | 2264.15 | 0.40% | 0.00 |
| 2025-12-15 | 28.90 | 28.73 | -0.36 | -1.24% | 28.44 | 29.11 | 9440 | 2712.40 | 0.47% | 0.00 |
| 2025-12-12 | 28.96 | 29.09 | 0.13 | 0.45% | 28.66 | 29.20 | 7300 | 2110.52 | 0.37% | 0.00 |
| 2025-12-11 | 29.22 | 28.96 | -0.29 | -0.99% | 28.91 | 29.42 | 6979 | 2033.18 | 0.35% | 0.00 |
| 2025-12-10 | 29.18 | 29.25 | 0.00 | 0.00% | 28.80 | 29.32 | 5889 | 1712.04 | 0.30% | 0.00 |
| 2025-12-09 | 29.28 | 29.25 | -0.17 | -0.58% | 29.10 | 29.75 | 9904 | 2914.25 | 0.50% | 0.00 |
| 2025-12-08 | 29.20 | 29.42 | 0.38 | 1.31% | 29.00 | 29.53 | 10835 | 3178.07 | 0.54% | 0.00 |
| 2025-12-05 | 28.86 | 29.04 | 0.16 | 0.55% | 28.40 | 29.08 | 7633 | 2196.26 | 0.38% | 0.00 |
| 2025-12-04 | 28.80 | 28.88 | 0.04 | 0.14% | 28.60 | 29.10 | 8783 | 2540.05 | 0.44% | 0.00 |
| 2025-12-03 | 28.83 | 28.84 | 0.08 | 0.28% | 28.41 | 28.89 | 7855 | 2248.89 | 0.39% | 0.00 |
| 2025-12-02 | 29.42 | 28.76 | -0.67 | -2.28% | 28.69 | 29.43 | 8354 | 2412.08 | 0.42% | 0.00 |
| 2025-12-01 | 29.47 | 29.43 | 0.02 | 0.07% | 29.30 | 29.70 | 8693 | 2566.50 | 0.44% | 0.00 |
| 2025-11-28 | 29.23 | 29.41 | 0.18 | 0.62% | 28.95 | 29.42 | 7969 | 2326.65 | 0.40% | 0.00 |
| 2025-11-27 | 29.05 | 29.23 | 0.07 | 0.24% | 29.00 | 29.78 | 11695 | 3442.72 | 0.59% | 0.00 |
| 2025-11-26 | 28.94 | 29.16 | 0.31 | 1.07% | 28.92 | 29.88 | 14784 | 4361.16 | 0.74% | 0.00 |
| 2025-11-25 | 28.74 | 28.85 | 0.27 | 0.94% | 28.58 | 29.13 | 10551 | 3057.62 | 0.53% | 0.00 |
| 2025-11-24 | 28.25 | 28.58 | 0.41 | 1.46% | 28.16 | 28.88 | 9224 | 2622.19 | 0.46% | 0.00 |
| 2025-11-21 | 29.30 | 28.17 | -1.18 | -4.02% | 28.10 | 29.56 | 16589 | 4739.95 | 0.83% | 0.00 |
| 2025-11-20 | 29.31 | 29.35 | 0.06 | 0.20% | 29.24 | 29.67 | 8046 | 2365.37 | 0.40% | 0.00 |
| 2025-11-19 | 29.73 | 29.29 | -0.64 | -2.14% | 29.18 | 30.16 | 15115 | 4444.34 | 0.76% | 0.00 |
| 2025-11-18 | 30.35 | 29.93 | -0.55 | -1.80% | 29.71 | 30.43 | 19285 | 5778.02 | 0.97% | 0.00 |
| 2025-11-17 | 31.15 | 30.48 | -0.87 | -2.78% | 30.29 | 31.53 | 18082 | 5543.16 | 0.91% | 0.00 |
| 2025-11-14 | 31.28 | 31.35 | 0.00 | 0.00% | 31.04 | 31.90 | 16098 | 5068.77 | 0.81% | 0.00 |
| 2025-11-13 | 31.18 | 31.35 | 0.15 | 0.48% | 30.86 | 31.57 | 20614 | 6435.19 | 1.03% | 0.00 |
| 2025-11-12 | 31.45 | 31.20 | -0.17 | -0.54% | 31.02 | 31.78 | 18233 | 5719.62 | 0.91% | 0.00 |
| 2025-11-11 | 31.43 | 31.37 | 0.02 | 0.06% | 31.23 | 31.59 | 10371 | 3259.79 | 0.52% | 0.00 |
| 2025-11-10 | 31.63 | 31.35 | -0.30 | -0.95% | 31.00 | 31.64 | 18846 | 5890.83 | 0.95% | 0.00 |
| 2025-11-07 | 32.40 | 31.65 | -0.73 | -2.25% | 31.33 | 32.40 | 33888 | 10702.46 | 1.70% | 0.00 |
| 2025-11-06 | 32.91 | 32.38 | -0.53 | -1.61% | 32.13 | 32.91 | 15056 | 4878.55 | 0.75% | 0.00 |
| 2025-11-05 | 32.38 | 32.91 | 0.11 | 0.34% | 31.90 | 33.33 | 27173 | 8840.54 | 1.36% | 0.00 |
| 2025-11-04 | 34.13 | 32.80 | -1.34 | -3.93% | 32.03 | 34.13 | 43299 | 14159.01 | 2.17% | 0.00 |
| 2025-11-03 | 35.27 | 34.14 | -1.06 | -3.01% | 33.33 | 35.30 | 70084 | 23904.27 | 3.51% | 0.00 |
| 2025-10-31 | 33.75 | 35.20 | 2.25 | 6.83% | 31.85 | 35.96 | 104128 | 35336.58 | 5.22% | 0.00 |
| 2025-10-30 | 33.41 | 32.95 | -0.44 | -1.32% | 32.95 | 34.00 | 23765 | 7966.53 | 1.19% | 0.00 |
| 2025-10-29 | 32.20 | 33.39 | 1.03 | 3.18% | 31.96 | 33.79 | 24956 | 8227.04 | 1.25% | 0.00 |
| 2025-10-28 | 32.28 | 32.36 | 0.07 | 0.22% | 32.10 | 32.60 | 12066 | 3900.83 | 0.61% | 0.00 |
| 2025-10-27 | 32.00 | 32.29 | 0.41 | 1.29% | 31.93 | 32.58 | 15274 | 4919.51 | 0.77% | 0.00 |
| 2025-10-24 | 31.40 | 31.88 | 0.60 | 1.92% | 31.40 | 32.18 | 17400 | 5527.09 | 0.87% | 0.00 |
| 2025-10-23 | 31.90 | 31.28 | -0.60 | -1.88% | 30.70 | 31.94 | 21760 | 6753.78 | 1.09% | 0.00 |
| 2025-10-22 | 32.67 | 31.88 | -0.60 | -1.85% | 31.68 | 32.96 | 15732 | 5058.58 | 0.79% | 0.00 |
| 2025-10-21 | 32.16 | 32.48 | 0.59 | 1.85% | 31.80 | 32.59 | 13574 | 4374.79 | 0.68% | 0.00 |
| 2025-10-20 | 32.40 | 31.89 | -0.10 | -0.31% | 31.71 | 32.48 | 18118 | 5796.61 | 0.91% | 0.00 |
| 2025-10-17 | 33.23 | 31.99 | -0.82 | -2.50% | 31.83 | 33.28 | 18926 | 6137.96 | 0.95% | 0.00 |
| 2025-10-16 | 33.23 | 32.81 | -0.43 | -1.29% | 32.68 | 34.04 | 25290 | 8426.53 | 1.27% | 0.00 |
| 2025-10-15 | 32.62 | 33.24 | 0.62 | 1.90% | 32.34 | 33.39 | 16072 | 5310.50 | 0.81% | 0.00 |
| 2025-10-14 | 33.33 | 32.62 | -0.58 | -1.75% | 32.47 | 33.70 | 24269 | 8041.32 | 1.22% | 0.00 |
| 2025-10-13 | 33.52 | 33.20 | -1.32 | -3.82% | 32.68 | 34.66 | 43546 | 14558.07 | 2.18% | 0.00 |
| 2025-10-10 | 35.60 | 34.52 | -1.08 | -3.03% | 34.50 | 35.79 | 23708 | 8293.82 | 1.19% | 0.00 |
| 2025-10-09 | 35.50 | 35.60 | -0.09 | -0.25% | 35.40 | 36.13 | 20443 | 7301.00 | 1.03% | 0.00 |
| 2025-09-30 | 35.63 | 35.69 | 0.06 | 0.17% | 35.15 | 35.92 | 18382 | 6535.22 | 0.92% | 0.00 |
| 2025-09-29 | 35.40 | 35.63 | 0.23 | 0.65% | 35.00 | 35.88 | 19099 | 6765.95 | 0.96% | 0.00 |
| 2025-09-26 | 35.51 | 35.40 | -0.35 | -0.98% | 34.81 | 35.87 | 25547 | 9003.49 | 1.28% | 90.00 |
| 2025-09-25 | 35.35 | 35.75 | 0.33 | 0.93% | 35.00 | 36.65 | 36874 | 13232.02 | 1.85% | 0.00 |
| 2025-09-24 | 34.63 | 35.42 | 0.67 | 1.93% | 34.63 | 35.46 | 29016 | 10177.41 | 1.45% | 0.00 |
| 2025-09-23 | 36.01 | 34.75 | -1.28 | -3.55% | 33.81 | 36.53 | 37330 | 12981.06 | 1.87% | 0.00 |
| 2025-09-22 | 36.20 | 36.03 | -0.02 | -0.06% | 35.58 | 36.98 | 25226 | 9116.31 | 1.26% | 0.00 |
| 2025-09-19 | 36.52 | 36.05 | -0.46 | -1.26% | 35.74 | 36.88 | 29110 | 10556.70 | 1.46% | 0.00 |
| 2025-09-18 | 37.16 | 36.51 | -0.29 | -0.79% | 35.80 | 38.26 | 44381 | 16505.66 | 2.23% | 0.00 |
| 2025-09-17 | 36.99 | 36.80 | -0.10 | -0.27% | 36.40 | 37.57 | 24148 | 8908.78 | 1.21% | 0.00 |
| 2025-09-16 | 38.21 | 37.16 | -0.87 | -2.29% | 36.98 | 38.24 | 29989 | 11210.79 | 1.50% | 0.00 |
| 2025-09-15 | 38.51 | 38.03 | -0.68 | -1.76% | 38.03 | 39.58 | 48067 | 18639.21 | 2.41% | 0.00 |
| 2025-09-12 | 36.20 | 38.71 | 2.53 | 6.99% | 35.92 | 39.19 | 75008 | 28225.19 | 3.76% | 0.00 |
| 2025-09-11 | 36.00 | 36.18 | -0.44 | -1.20% | 33.69 | 36.49 | 53662 | 19087.46 | 2.69% | 0.00 |
| 2025-09-10 | 36.52 | 36.62 | 0.02 | 0.05% | 36.13 | 37.49 | 34253 | 12594.27 | 1.72% | 0.00 |
| 2025-09-09 | 37.51 | 36.60 | -1.17 | -3.10% | 36.31 | 38.81 | 65264 | 24410.92 | 3.27% | 0.00 |
| 2025-09-08 | 39.98 | 37.77 | -2.46 | -6.11% | 37.31 | 40.33 | 81777 | 31197.05 | 4.10% | 0.00 |
| 2025-09-05 | 38.83 | 40.23 | 1.21 | 3.10% | 38.41 | 40.46 | 51389 | 20270.10 | 2.58% | 2.00 |
| 2025-09-04 | 42.09 | 39.02 | -2.95 | -7.03% | 38.15 | 42.68 | 72167 | 29160.46 | 3.62% | 0.00 |
| 2025-09-03 | 41.99 | 41.97 | -0.23 | -0.55% | 41.85 | 44.68 | 75996 | 32763.21 | 3.81% | 0.00 |
| 2025-09-02 | 40.50 | 42.20 | 1.70 | 4.20% | 39.62 | 42.49 | 102282 | 42200.03 | 5.13% | 0.00 |
| 2025-09-01 | 37.76 | 40.50 | 3.30 | 8.87% | 37.60 | 41.85 | 125936 | 50469.27 | 6.31% | 0.00 |
| 2025-08-29 | 36.23 | 37.20 | 0.97 | 2.68% | 35.73 | 37.39 | 46077 | 16780.88 | 2.31% | 0.00 |
| 2025-08-28 | 36.97 | 36.23 | -0.87 | -2.35% | 35.49 | 37.58 | 53109 | 19308.45 | 2.66% | 0.00 |
| 2025-08-27 | 37.36 | 37.10 | -0.40 | -1.07% | 36.99 | 38.60 | 53497 | 20091.27 | 2.68% | 0.00 |
| 2025-08-26 | 39.10 | 37.50 | -1.49 | -3.82% | 37.29 | 39.10 | 53018 | 20093.23 | 2.66% | 0.00 |
| 2025-08-25 | 36.45 | 38.99 | 2.54 | 6.97% | 35.94 | 39.60 | 80004 | 30554.00 | 4.01% | 0.00 |
吉贝尔(688566)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。
