| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 51.70 | 50.70 | -1.34 | -2.57% | 50.40 | 52.24 | 10764 | 5511.15 | 0.76% | 0.00 |
| 2026-03-25 | 50.70 | 52.04 | 1.31 | 2.58% | 50.70 | 52.38 | 9001 | 4669.01 | 0.63% | 0.00 |
| 2026-03-24 | 50.65 | 50.73 | 0.63 | 1.26% | 49.80 | 50.98 | 10249 | 5161.21 | 0.72% | 0.00 |
| 2026-03-23 | 51.40 | 50.10 | -1.70 | -3.28% | 49.50 | 51.79 | 17653 | 8937.54 | 1.24% | 0.00 |
| 2026-03-20 | 54.48 | 51.80 | -2.28 | -4.22% | 51.67 | 54.50 | 16044 | 8471.10 | 1.13% | 0.00 |
| 2026-03-19 | 56.00 | 54.08 | -2.08 | -3.70% | 54.00 | 56.00 | 10110 | 5538.46 | 0.71% | 0.00 |
| 2026-03-18 | 56.00 | 56.16 | 0.51 | 0.92% | 55.31 | 56.21 | 8885 | 4962.47 | 0.62% | 0.00 |
| 2026-03-17 | 56.35 | 55.65 | -0.70 | -1.24% | 55.50 | 56.86 | 9647 | 5401.17 | 0.68% | 0.00 |
| 2026-03-16 | 56.97 | 56.35 | -0.66 | -1.16% | 55.38 | 57.15 | 16541 | 9255.78 | 1.16% | 0.00 |
| 2026-03-13 | 58.54 | 57.01 | -1.97 | -3.34% | 57.00 | 59.41 | 18635 | 10774.86 | 1.31% | 0.00 |
| 2026-03-12 | 59.51 | 58.98 | -0.72 | -1.21% | 58.50 | 59.75 | 16822 | 9926.24 | 1.18% | 0.00 |
| 2026-03-11 | 60.29 | 59.70 | -0.59 | -0.98% | 59.38 | 60.79 | 11073 | 6639.15 | 0.78% | 0.00 |
| 2026-03-10 | 59.30 | 60.29 | 1.10 | 1.86% | 59.30 | 60.74 | 12029 | 7229.78 | 0.85% | 0.00 |
| 2026-03-09 | 59.88 | 59.19 | -1.51 | -2.49% | 58.55 | 60.29 | 12569 | 7449.94 | 0.88% | 0.00 |
| 2026-03-06 | 59.55 | 60.70 | 0.90 | 1.51% | 59.39 | 61.28 | 14143 | 8573.44 | 0.99% | 0.00 |
| 2026-03-05 | 61.57 | 59.80 | -1.44 | -2.35% | 59.36 | 62.27 | 19419 | 11756.55 | 1.36% | 0.00 |
| 2026-03-04 | 61.14 | 61.24 | -0.76 | -1.23% | 60.20 | 62.25 | 19766 | 12064.22 | 1.39% | 0.00 |
| 2026-03-03 | 64.80 | 62.00 | -2.93 | -4.51% | 61.61 | 66.30 | 23497 | 14947.44 | 1.65% | 0.00 |
| 2026-03-02 | 64.98 | 64.93 | 0.54 | 0.84% | 64.15 | 65.45 | 28097 | 18206.60 | 1.97% | 0.00 |
| 2026-02-27 | 65.03 | 64.39 | -0.64 | -0.98% | 63.52 | 65.76 | 18606 | 12009.80 | 1.31% | 0.00 |
| 2026-02-26 | 63.99 | 65.03 | 1.07 | 1.67% | 63.56 | 65.18 | 20096 | 13004.68 | 1.41% | 0.00 |
| 2026-02-25 | 64.27 | 63.96 | -0.03 | -0.05% | 63.27 | 64.40 | 16782 | 10680.48 | 1.18% | 0.00 |
| 2026-02-24 | 64.00 | 63.99 | 0.49 | 0.77% | 63.11 | 64.50 | 18510 | 11789.48 | 1.30% | 0.00 |
| 2026-02-13 | 61.97 | 63.50 | 1.54 | 2.49% | 61.60 | 64.23 | 22500 | 14237.00 | 1.58% | 0.00 |
| 2026-02-12 | 61.80 | 61.96 | 0.18 | 0.29% | 61.66 | 62.89 | 11082 | 6882.52 | 0.78% | 0.00 |
| 2026-02-11 | 61.79 | 61.78 | -0.01 | -0.02% | 61.50 | 62.08 | 6436 | 3980.68 | 0.45% | 0.00 |
| 2026-02-10 | 62.20 | 61.79 | -0.01 | -0.02% | 61.35 | 62.25 | 7934 | 4910.37 | 0.56% | 0.00 |
| 2026-02-09 | 61.70 | 61.80 | 0.31 | 0.50% | 61.20 | 62.08 | 11047 | 6816.68 | 0.78% | 0.00 |
| 2026-02-06 | 61.65 | 61.49 | -0.23 | -0.37% | 60.50 | 61.96 | 8587 | 5275.18 | 0.60% | 2500.00 |
| 2026-02-05 | 62.75 | 61.72 | -1.28 | -2.03% | 61.31 | 63.26 | 12489 | 7738.94 | 0.88% | 0.00 |
| 2026-02-04 | 62.58 | 63.00 | 0.43 | 0.69% | 61.71 | 63.97 | 14052 | 8846.70 | 0.99% | 0.00 |
| 2026-02-03 | 61.42 | 62.57 | 1.36 | 2.22% | 61.42 | 63.16 | 13150 | 8215.53 | 0.92% | 0.00 |
| 2026-02-02 | 62.59 | 61.21 | -1.38 | -2.20% | 61.20 | 63.39 | 19247 | 11988.83 | 1.35% | 0.00 |
| 2026-01-30 | 63.20 | 62.59 | -1.04 | -1.63% | 61.55 | 63.42 | 17499 | 10917.78 | 1.23% | 0.00 |
| 2026-01-29 | 64.37 | 63.63 | -0.65 | -1.01% | 63.50 | 64.78 | 18131 | 11618.52 | 1.27% | 0.00 |
| 2026-01-28 | 67.50 | 64.28 | -2.91 | -4.33% | 64.08 | 67.50 | 24032 | 15648.20 | 1.69% | 0.00 |
| 2026-01-27 | 66.11 | 67.19 | 1.01 | 1.53% | 63.52 | 67.95 | 24687 | 16268.12 | 1.74% | 0.00 |
| 2026-01-26 | 70.06 | 66.18 | -3.82 | -5.46% | 65.68 | 70.06 | 30176 | 20304.04 | 2.12% | 0.00 |
| 2026-01-23 | 69.50 | 70.00 | 1.28 | 1.86% | 67.88 | 70.05 | 39617 | 27396.50 | 2.78% | 0.00 |
| 2026-01-22 | 67.11 | 68.72 | 1.27 | 1.88% | 67.11 | 69.50 | 30137 | 20636.37 | 2.12% | 0.00 |
| 2026-01-21 | 66.74 | 67.45 | 0.92 | 1.38% | 66.07 | 67.94 | 21412 | 14399.26 | 1.50% | 0.00 |
| 2026-01-20 | 67.68 | 66.53 | -1.77 | -2.59% | 65.42 | 68.98 | 26661 | 17783.97 | 1.87% | 0.00 |
| 2026-01-19 | 65.40 | 68.30 | 2.64 | 4.02% | 65.40 | 69.50 | 35700 | 24248.29 | 2.51% | 0.00 |
| 2026-01-16 | 64.80 | 65.66 | 0.86 | 1.33% | 64.42 | 66.40 | 19718 | 12887.56 | 1.39% | 0.00 |
| 2026-01-15 | 64.00 | 64.80 | 0.08 | 0.12% | 63.80 | 65.57 | 16245 | 10505.62 | 1.14% | 0.00 |
| 2026-01-14 | 64.66 | 64.72 | 0.06 | 0.09% | 63.78 | 66.00 | 31053 | 20240.03 | 2.18% | 0.00 |
| 2026-01-13 | 68.12 | 64.66 | -4.15 | -6.03% | 64.40 | 68.72 | 39666 | 26023.32 | 2.79% | 0.00 |
| 2026-01-12 | 67.95 | 68.81 | -0.16 | -0.23% | 67.65 | 69.96 | 38383 | 26349.12 | 2.70% | 0.00 |
| 2026-01-09 | 68.30 | 68.97 | 1.21 | 1.79% | 67.18 | 70.40 | 46109 | 31722.93 | 3.24% | 3.00 |
| 2026-01-08 | 64.80 | 67.76 | 2.96 | 4.57% | 63.52 | 68.63 | 47954 | 31837.35 | 3.37% | 0.00 |
| 2026-01-07 | 63.35 | 64.80 | 1.45 | 2.29% | 62.20 | 65.20 | 33969 | 21771.93 | 2.39% | 0.00 |
| 2026-01-06 | 63.46 | 63.35 | 0.24 | 0.38% | 62.27 | 63.84 | 23989 | 15100.72 | 1.69% | 0.00 |
| 2026-01-05 | 63.00 | 63.11 | 0.86 | 1.38% | 61.56 | 63.64 | 35292 | 22164.39 | 2.48% | 0.00 |
| 2025-12-31 | 61.00 | 62.25 | 0.80 | 1.30% | 60.93 | 62.99 | 32362 | 20085.76 | 2.27% | 0.00 |
| 2025-12-30 | 61.00 | 61.45 | 0.15 | 0.24% | 60.88 | 62.39 | 28798 | 17735.62 | 2.02% | 0.00 |
| 2025-12-29 | 62.01 | 61.30 | -0.91 | -1.46% | 60.71 | 62.76 | 35094 | 21506.97 | 2.47% | 0.00 |
| 2025-12-26 | 63.70 | 62.21 | -0.24 | -0.38% | 62.12 | 64.45 | 58242 | 36743.54 | 4.09% | 0.00 |
| 2025-12-25 | 58.99 | 62.45 | 4.17 | 7.16% | 57.56 | 65.75 | 79146 | 48523.10 | 5.56% | 0.00 |
| 2025-12-24 | 56.58 | 58.28 | 1.68 | 2.97% | 55.86 | 58.69 | 32015 | 18466.39 | 2.25% | 0.00 |
| 2025-12-23 | 57.88 | 56.60 | -1.43 | -2.46% | 56.35 | 58.18 | 21007 | 12014.02 | 1.48% | 0.00 |
| 2025-12-22 | 57.80 | 58.03 | 0.49 | 0.85% | 57.77 | 58.98 | 16982 | 9901.54 | 1.19% | 0.00 |
| 2025-12-19 | 57.44 | 57.54 | 0.11 | 0.19% | 57.35 | 59.45 | 12271 | 7143.44 | 0.86% | 0.00 |
| 2025-12-18 | 58.00 | 57.43 | -0.75 | -1.29% | 57.12 | 58.14 | 11038 | 6362.88 | 0.78% | 0.00 |
| 2025-12-17 | 57.67 | 58.18 | 0.93 | 1.62% | 56.90 | 58.35 | 11196 | 6443.19 | 0.79% | 0.00 |
| 2025-12-16 | 60.00 | 57.25 | -2.63 | -4.39% | 56.83 | 60.00 | 17162 | 9881.67 | 1.21% | 0.00 |
| 2025-12-15 | 60.69 | 59.88 | -0.99 | -1.63% | 59.50 | 61.30 | 10682 | 6417.21 | 0.75% | 0.00 |
| 2025-12-12 | 59.86 | 60.87 | 1.17 | 1.96% | 59.11 | 62.05 | 19177 | 11640.27 | 1.35% | 0.00 |
| 2025-12-11 | 60.18 | 59.70 | -0.39 | -0.65% | 59.61 | 60.66 | 8685 | 5217.74 | 0.61% | 0.00 |
| 2025-12-10 | 58.50 | 60.09 | 1.54 | 2.63% | 58.43 | 60.58 | 20737 | 12389.58 | 1.46% | 0.00 |
| 2025-12-09 | 59.13 | 58.55 | -0.98 | -1.65% | 58.23 | 59.79 | 13559 | 7977.24 | 0.95% | 0.00 |
| 2025-12-08 | 60.20 | 59.53 | -0.28 | -0.47% | 59.07 | 60.88 | 19843 | 11896.84 | 1.39% | 3000.00 |
| 2025-12-05 | 58.49 | 59.81 | 1.82 | 3.14% | 57.58 | 60.17 | 18339 | 10842.27 | 1.29% | 0.00 |
| 2025-12-04 | 58.87 | 57.99 | -0.88 | -1.49% | 57.49 | 59.15 | 10229 | 5926.66 | 2.66% | 0.00 |
| 2025-12-03 | 58.08 | 58.87 | 0.52 | 0.89% | 56.66 | 59.00 | 12046 | 7013.06 | 3.14% | 0.00 |
| 2025-12-02 | 60.10 | 58.35 | -2.28 | -3.76% | 58.00 | 61.00 | 17814 | 10542.50 | 4.64% | 0.00 |
| 2025-12-01 | 59.40 | 60.63 | 0.63 | 1.05% | 59.10 | 60.78 | 14153 | 8471.73 | 3.68% | 0.00 |
| 2025-11-28 | 58.58 | 60.00 | 0.80 | 1.35% | 58.58 | 60.20 | 6698 | 3980.23 | 1.74% | 0.00 |
| 2025-11-27 | 60.87 | 59.20 | -0.21 | -0.35% | 58.58 | 60.87 | 14348 | 8519.52 | 3.74% | 0.00 |
| 2025-11-26 | 64.00 | 59.41 | -5.29 | -8.18% | 59.19 | 64.88 | 24749 | 14943.51 | 6.44% | 0.00 |
| 2025-11-25 | 66.18 | 64.70 | -3.01 | -4.45% | 64.30 | 67.60 | 12702 | 8297.55 | 3.31% | 0.00 |
佳驰科技(688708)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。
