| 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 | 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 |
| 2025-11-24 | 64.38 | 67.71 | 4.01 | 6.30% | 63.42 | 68.00 | 19374 | 12954.70 | 5.04% | 0.00 |
| 2025-11-21 | 65.25 | 63.70 | -2.57 | -3.88% | 63.20 | 66.97 | 6761 | 4354.25 | 1.76% | 0.00 |
| 2025-11-20 | 64.91 | 66.27 | 1.16 | 1.78% | 64.59 | 67.86 | 13932 | 9282.71 | 3.63% | 0.00 |
| 2025-11-19 | 63.73 | 65.11 | 1.38 | 2.17% | 63.14 | 65.87 | 10598 | 6865.16 | 2.76% | 0.00 |
| 2025-11-18 | 65.00 | 63.73 | -1.38 | -2.12% | 63.30 | 65.56 | 9075 | 5833.41 | 2.36% | 0.00 |
| 2025-11-17 | 65.56 | 65.11 | 0.77 | 1.20% | 64.69 | 66.30 | 12894 | 8434.00 | 3.36% | 0.00 |
| 2025-11-14 | 62.70 | 64.34 | 1.64 | 2.62% | 62.31 | 65.88 | 17875 | 11578.82 | 4.65% | 0.00 |
| 2025-11-13 | 62.22 | 62.70 | 0.53 | 0.85% | 61.51 | 63.49 | 10611 | 6638.16 | 2.76% | 0.00 |
| 2025-11-12 | 62.75 | 62.17 | -0.58 | -0.92% | 61.75 | 62.78 | 5065 | 3152.68 | 1.32% | 0.00 |
| 2025-11-11 | 65.00 | 62.75 | -1.68 | -2.61% | 62.20 | 65.00 | 8576 | 5404.31 | 2.23% | 0.00 |
| 2025-11-10 | 63.12 | 64.43 | 1.09 | 1.72% | 62.37 | 65.29 | 9779 | 6228.19 | 2.55% | 0.00 |
| 2025-11-07 | 65.21 | 63.34 | -1.97 | -3.02% | 62.68 | 65.29 | 11578 | 7375.30 | 3.01% | 0.00 |
| 2025-11-06 | 64.48 | 65.31 | 0.70 | 1.08% | 64.22 | 65.88 | 10717 | 7000.36 | 2.79% | 0.00 |
| 2025-11-05 | 63.00 | 64.61 | 1.19 | 1.88% | 63.00 | 64.93 | 10285 | 6630.67 | 2.68% | 0.00 |
| 2025-11-04 | 67.20 | 63.42 | -4.73 | -6.94% | 62.87 | 67.70 | 27214 | 17538.80 | 7.09% | 0.00 |
| 2025-11-03 | 68.98 | 68.15 | -0.75 | -1.09% | 66.31 | 69.32 | 14835 | 10041.89 | 3.86% | 0.00 |
| 2025-10-31 | 69.72 | 68.90 | -1.20 | -1.71% | 68.00 | 70.78 | 15775 | 10897.43 | 4.11% | 0.00 |
| 2025-10-30 | 75.29 | 70.10 | -4.39 | -5.89% | 70.00 | 75.30 | 15943 | 11399.99 | 4.15% | 0.00 |
| 2025-10-29 | 73.50 | 74.49 | 1.30 | 1.78% | 73.00 | 75.18 | 8103 | 6014.43 | 2.11% | 0.00 |
| 2025-10-28 | 75.00 | 73.19 | -2.60 | -3.43% | 72.66 | 76.48 | 15424 | 11508.84 | 4.02% | 0.00 |
| 2025-10-27 | 73.99 | 75.79 | 1.82 | 2.46% | 73.99 | 76.59 | 15255 | 11476.49 | 3.97% | 0.00 |
| 2025-10-24 | 70.95 | 73.97 | 2.81 | 3.95% | 70.95 | 75.30 | 12357 | 9174.00 | 3.22% | 0.00 |
| 2025-10-23 | 71.04 | 71.16 | -0.04 | -0.06% | 69.00 | 71.90 | 5466 | 3843.59 | 1.42% | 0.00 |
| 2025-10-22 | 73.34 | 71.20 | -2.27 | -3.09% | 70.70 | 73.82 | 9161 | 6560.10 | 2.39% | 0.00 |
| 2025-10-21 | 75.13 | 73.47 | -1.06 | -1.42% | 72.50 | 76.02 | 11727 | 8605.27 | 3.05% | 0.00 |
| 2025-10-20 | 73.62 | 74.53 | 0.91 | 1.24% | 73.03 | 77.18 | 21833 | 16507.63 | 5.68% | 2.00 |
| 2025-10-17 | 72.00 | 73.62 | 1.96 | 2.74% | 71.55 | 75.20 | 26192 | 19304.39 | 6.82% | 0.00 |
| 2025-10-16 | 71.16 | 71.66 | 1.11 | 1.57% | 71.16 | 74.77 | 16362 | 11953.41 | 4.26% | 0.00 |
| 2025-10-15 | 68.30 | 70.55 | 1.90 | 2.77% | 68.04 | 71.99 | 10622 | 7508.79 | 2.77% | 0.00 |
| 2025-10-14 | 73.00 | 68.65 | -4.80 | -6.54% | 67.90 | 73.80 | 17748 | 12417.47 | 4.62% | 0.00 |
| 2025-10-13 | 69.90 | 73.45 | 2.05 | 2.87% | 69.48 | 74.39 | 18186 | 13063.13 | 4.73% | 0.00 |
| 2025-10-10 | 73.14 | 71.40 | -1.74 | -2.38% | 71.40 | 74.05 | 10587 | 7674.52 | 2.76% | 0.00 |
| 2025-10-09 | 71.98 | 73.14 | 1.79 | 2.51% | 70.07 | 74.40 | 17718 | 12828.40 | 4.61% | 0.00 |
| 2025-09-30 | 67.70 | 71.35 | 3.45 | 5.08% | 67.70 | 72.48 | 14060 | 9935.54 | 3.66% | 0.00 |
| 2025-09-29 | 69.57 | 67.90 | -1.75 | -2.51% | 66.70 | 69.65 | 16573 | 11210.69 | 4.31% | 0.00 |
| 2025-09-26 | 69.49 | 69.65 | 0.17 | 0.24% | 68.02 | 71.47 | 8804 | 6173.30 | 2.29% | 0.00 |
| 2025-09-25 | 71.97 | 69.48 | -1.64 | -2.31% | 69.45 | 71.97 | 8163 | 5722.60 | 2.13% | 0.00 |
| 2025-09-24 | 70.25 | 71.12 | 1.14 | 1.63% | 68.88 | 71.71 | 11956 | 8462.70 | 3.11% | 0.00 |
| 2025-09-23 | 69.30 | 69.98 | 0.76 | 1.10% | 66.66 | 70.81 | 10968 | 7556.07 | 2.86% | 0.00 |
| 2025-09-22 | 71.00 | 69.22 | -0.99 | -1.41% | 68.39 | 71.00 | 9892 | 6841.16 | 2.58% | 0.00 |
| 2025-09-19 | 70.42 | 70.21 | 1.37 | 1.99% | 68.99 | 72.19 | 14467 | 10261.85 | 3.77% | 0.00 |
| 2025-09-18 | 69.91 | 68.84 | -1.44 | -2.05% | 68.80 | 72.35 | 16085 | 11314.96 | 4.19% | 0.00 |
| 2025-09-17 | 71.64 | 70.28 | -1.72 | -2.39% | 69.60 | 72.48 | 17746 | 12509.23 | 4.62% | 0.00 |
| 2025-09-16 | 71.29 | 72.00 | 0.71 | 1.00% | 70.00 | 72.05 | 17698 | 12620.71 | 4.61% | 0.00 |
| 2025-09-15 | 74.92 | 71.29 | -3.24 | -4.35% | 71.09 | 74.92 | 10851 | 7831.93 | 2.83% | 0.00 |
| 2025-09-12 | 73.04 | 74.53 | 1.07 | 1.46% | 72.67 | 75.50 | 12835 | 9574.44 | 3.34% | 0.00 |
| 2025-09-11 | 71.50 | 73.46 | 2.03 | 2.84% | 71.00 | 74.30 | 11877 | 8674.09 | 3.09% | 0.00 |
| 2025-09-10 | 72.40 | 71.43 | -0.86 | -1.19% | 71.11 | 73.85 | 7171 | 5166.98 | 1.87% | 0.00 |
| 2025-09-09 | 74.00 | 72.29 | -1.71 | -2.31% | 70.73 | 74.25 | 11664 | 8435.58 | 3.04% | 0.00 |
| 2025-09-08 | 75.39 | 74.00 | -1.40 | -1.86% | 73.91 | 77.39 | 20023 | 15081.25 | 5.21% | 0.00 |
| 2025-09-05 | 74.66 | 75.40 | 0.74 | 0.99% | 72.02 | 75.77 | 22273 | 16446.80 | 5.80% | 0.00 |
| 2025-09-04 | 73.99 | 74.66 | 0.76 | 1.03% | 73.45 | 79.10 | 25521 | 19467.53 | 6.64% | 0.00 |
| 2025-09-03 | 80.32 | 73.90 | -5.80 | -7.28% | 73.30 | 80.88 | 22178 | 16989.72 | 5.77% | 0.00 |
| 2025-09-02 | 83.88 | 79.70 | -3.90 | -4.67% | 79.00 | 85.60 | 22159 | 18001.31 | 5.77% | 0.00 |
| 2025-09-01 | 85.67 | 83.60 | -1.00 | -1.18% | 82.03 | 85.76 | 19377 | 16213.33 | 5.04% | 0.00 |
| 2025-08-29 | 80.50 | 84.60 | 3.28 | 4.03% | 79.20 | 85.50 | 28203 | 23244.98 | 7.34% | 0.00 |
| 2025-08-28 | 76.89 | 81.32 | 3.42 | 4.39% | 76.43 | 82.46 | 34777 | 28013.11 | 9.05% | 0.00 |
| 2025-08-27 | 80.21 | 77.90 | -3.05 | -3.77% | 75.58 | 81.08 | 26230 | 20548.96 | 6.83% | 0.00 |
| 2025-08-26 | 81.00 | 80.95 | -0.65 | -0.80% | 77.70 | 81.19 | 26693 | 21209.38 | 6.95% | 2.00 |
| 2025-08-25 | 79.50 | 81.60 | 2.39 | 3.02% | 78.51 | 82.65 | 29355 | 23614.90 | 7.64% | 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。
