| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 36.10 | 36.26 | -0.01 | -0.03% | 35.98 | 37.27 | 77340 | 28365.49 | 1.12% |
| 2025-03-28 | 36.92 | 36.27 | -0.85 | -2.29% | 36.18 | 37.00 | 80985 | 29549.55 | 1.17% |
| 2025-03-27 | 36.85 | 37.12 | 0.22 | 0.60% | 36.61 | 37.23 | 49687 | 18372.05 | 0.72% |
| 2025-03-26 | 37.31 | 36.90 | -0.42 | -1.13% | 36.71 | 37.31 | 65534 | 24190.79 | 0.95% |
| 2025-03-25 | 37.65 | 37.32 | -0.16 | -0.43% | 37.12 | 37.77 | 75450 | 28184.63 | 1.09% |
| 2025-03-24 | 37.14 | 37.48 | 0.62 | 1.68% | 36.70 | 37.83 | 138738 | 51867.60 | 2.00% |
| 2025-03-21 | 35.78 | 36.86 | 1.11 | 3.10% | 35.74 | 37.52 | 169898 | 62764.41 | 2.45% |
| 2025-03-20 | 36.20 | 35.75 | -0.16 | -0.45% | 35.68 | 36.25 | 46743 | 16748.02 | 0.67% |
| 2025-03-19 | 36.14 | 35.91 | -0.26 | -0.72% | 35.78 | 36.60 | 88891 | 32186.48 | 1.28% |
| 2025-03-18 | 36.69 | 36.17 | -0.68 | -1.85% | 36.02 | 36.85 | 89813 | 32622.73 | 1.30% |
| 2025-03-17 | 36.62 | 36.85 | 0.23 | 0.63% | 36.23 | 37.32 | 116675 | 42956.84 | 1.68% |
| 2025-03-14 | 35.95 | 36.62 | 1.10 | 3.10% | 35.72 | 36.77 | 115120 | 41911.55 | 1.66% |
| 2025-03-13 | 35.61 | 35.52 | -0.08 | -0.22% | 35.25 | 35.89 | 60576 | 21539.02 | 0.87% |
| 2025-03-12 | 36.20 | 35.60 | -0.60 | -1.66% | 35.50 | 36.25 | 106601 | 38078.02 | 1.54% |
| 2025-03-11 | 35.29 | 36.20 | 0.80 | 2.26% | 34.91 | 36.23 | 107189 | 38301.76 | 1.55% |
| 2025-03-10 | 34.13 | 35.40 | 1.22 | 3.57% | 33.92 | 35.72 | 179759 | 63086.36 | 2.59% |
| 2025-03-07 | 34.31 | 34.18 | -0.35 | -1.01% | 33.38 | 34.84 | 112816 | 38477.45 | 1.63% |
| 2025-03-06 | 35.12 | 34.53 | -0.73 | -2.07% | 34.20 | 35.24 | 142822 | 49312.42 | 2.06% |
| 2025-03-05 | 34.40 | 35.26 | 0.78 | 2.26% | 33.92 | 35.41 | 78223 | 27212.49 | 1.13% |
| 2025-03-04 | 34.80 | 34.48 | -0.60 | -1.71% | 34.38 | 35.02 | 55586 | 19208.15 | 0.80% |
| 2025-03-03 | 34.81 | 35.08 | 0.08 | 0.23% | 34.75 | 35.67 | 47321 | 16632.59 | 0.68% |
| 2025-02-28 | 35.33 | 35.00 | -0.44 | -1.24% | 34.91 | 35.75 | 87119 | 30772.80 | 1.26% |
| 2025-02-27 | 34.38 | 35.44 | 0.99 | 2.87% | 34.20 | 35.55 | 112604 | 39374.36 | 1.62% |
| 2025-02-26 | 34.02 | 34.45 | 0.25 | 0.73% | 33.69 | 34.70 | 84916 | 29134.91 | 1.22% |
| 2025-02-25 | 35.35 | 34.20 | -1.42 | -3.99% | 33.90 | 35.41 | 148369 | 51440.98 | 2.14% |
| 2025-02-24 | 36.65 | 35.62 | -1.60 | -4.30% | 35.27 | 37.12 | 182683 | 65647.02 | 2.63% |
| 2025-02-21 | 35.58 | 37.22 | 1.99 | 5.65% | 35.30 | 37.45 | 187048 | 68316.55 | 2.70% |
| 2025-02-20 | 34.88 | 35.23 | 0.28 | 0.80% | 34.43 | 35.59 | 113105 | 39615.12 | 1.63% |
| 2025-02-19 | 34.75 | 34.95 | 0.13 | 0.37% | 34.28 | 35.51 | 105684 | 36894.10 | 1.52% |
| 2025-02-18 | 36.03 | 34.82 | -1.15 | -3.20% | 34.66 | 36.03 | 127123 | 44618.90 | 1.83% |
| 2025-02-17 | 37.02 | 35.97 | -1.25 | -3.36% | 35.50 | 37.27 | 149316 | 53993.91 | 2.15% |
| 2025-02-14 | 37.94 | 37.22 | -0.61 | -1.61% | 37.11 | 38.08 | 75592 | 28352.47 | 1.09% |
| 2025-02-13 | 37.67 | 37.83 | 0.10 | 0.27% | 37.01 | 38.27 | 82168 | 31162.76 | 1.18% |
| 2025-02-12 | 37.67 | 37.73 | 0.07 | 0.19% | 36.60 | 38.00 | 93615 | 35021.32 | 1.35% |
| 2025-02-11 | 37.65 | 37.66 | 0.01 | 0.03% | 37.30 | 37.85 | 73748 | 27691.97 | 1.06% |
| 2025-02-10 | 38.20 | 37.65 | -0.75 | -1.95% | 37.56 | 38.30 | 107497 | 40595.33 | 1.55% |
| 2025-02-07 | 39.58 | 38.40 | -0.38 | -0.98% | 38.00 | 39.77 | 93959 | 36401.51 | 1.35% |
| 2025-02-06 | 38.62 | 38.78 | -0.14 | -0.36% | 38.42 | 39.50 | 91414 | 35526.73 | 1.32% |
| 2025-02-05 | 41.23 | 38.92 | -2.73 | -6.55% | 38.61 | 41.34 | 125629 | 49602.29 | 1.81% |
| 2025-01-27 | 39.69 | 41.65 | 1.97 | 4.96% | 39.60 | 42.00 | 131226 | 54006.46 | 1.89% |
| 2025-01-24 | 38.90 | 39.68 | 0.93 | 2.40% | 38.70 | 39.90 | 104078 | 40935.96 | 1.50% |
| 2025-01-23 | 40.55 | 38.75 | -1.80 | -4.44% | 38.33 | 40.80 | 148787 | 58288.82 | 2.15% |
| 2025-01-22 | 40.26 | 40.55 | 0.36 | 0.90% | 40.21 | 41.95 | 106458 | 43551.39 | 1.54% |
| 2025-01-21 | 39.39 | 40.19 | 1.26 | 3.24% | 39.01 | 41.03 | 123933 | 49711.99 | 1.79% |
| 2025-01-20 | 38.68 | 38.93 | 0.91 | 2.39% | 38.32 | 39.50 | 89589 | 34936.04 | 1.29% |
| 2025-01-17 | 37.17 | 38.02 | 0.79 | 2.12% | 36.83 | 38.30 | 55993 | 21113.02 | 0.81% |
| 2025-01-16 | 37.35 | 37.23 | -0.19 | -0.51% | 36.92 | 38.30 | 68385 | 25671.12 | 0.99% |
| 2025-01-15 | 38.01 | 37.42 | -0.60 | -1.58% | 37.10 | 38.30 | 48212 | 18105.68 | 0.70% |
| 2025-01-14 | 36.96 | 38.02 | 1.02 | 2.76% | 36.71 | 38.38 | 66496 | 25092.85 | 0.96% |
| 2025-01-13 | 36.48 | 37.00 | 0.15 | 0.41% | 36.48 | 37.98 | 78961 | 29445.13 | 1.14% |
| 2025-01-10 | 37.19 | 36.85 | -0.43 | -1.15% | 36.84 | 37.68 | 47721 | 17708.76 | 0.69% |
| 2025-01-09 | 37.09 | 37.28 | 0.20 | 0.54% | 36.82 | 38.20 | 84067 | 31601.33 | 1.21% |
| 2025-01-08 | 37.45 | 37.08 | -0.35 | -0.94% | 36.40 | 37.58 | 86153 | 31886.03 | 1.24% |
| 2025-01-07 | 35.54 | 37.43 | 1.68 | 4.70% | 35.54 | 37.65 | 133801 | 49726.38 | 1.93% |
| 2025-01-06 | 36.22 | 35.75 | -0.67 | -1.84% | 35.25 | 36.60 | 73106 | 26152.75 | 1.05% |
| 2025-01-03 | 35.84 | 36.42 | 0.57 | 1.59% | 35.84 | 37.11 | 90644 | 33152.45 | 1.31% |
| 2025-01-02 | 36.65 | 35.85 | -1.14 | -3.08% | 35.50 | 36.99 | 104027 | 37584.82 | 1.50% |
| 2024-12-31 | 37.24 | 36.99 | -0.01 | -0.03% | 36.74 | 37.49 | 122404 | 45590.24 | 1.77% |
| 2024-12-30 | 36.01 | 37.00 | 1.10 | 3.06% | 36.01 | 37.60 | 168089 | 62309.59 | 2.42% |
| 2024-12-27 | 35.00 | 35.90 | 0.90 | 2.57% | 34.82 | 35.99 | 96223 | 34253.61 | 1.39% |
| 2024-12-26 | 34.69 | 35.00 | 0.33 | 0.95% | 34.20 | 35.20 | 53528 | 18644.47 | 0.77% |
| 2024-12-25 | 34.71 | 34.67 | 0.06 | 0.17% | 34.12 | 34.98 | 55333 | 19167.94 | 0.80% |
| 2024-12-24 | 33.22 | 34.61 | 1.40 | 4.22% | 33.15 | 35.00 | 131958 | 45464.17 | 1.90% |
| 2024-12-23 | 33.07 | 33.21 | 0.13 | 0.39% | 32.90 | 33.88 | 97393 | 32565.73 | 1.40% |
| 2024-12-20 | 33.35 | 33.08 | -0.38 | -1.14% | 32.81 | 33.66 | 75387 | 24952.76 | 1.09% |
| 2024-12-19 | 33.89 | 33.46 | -0.52 | -1.53% | 33.26 | 33.89 | 69937 | 23443.69 | 1.01% |
| 2024-12-18 | 33.76 | 33.98 | 0.22 | 0.65% | 33.75 | 34.79 | 66364 | 22714.50 | 0.96% |
| 2024-12-17 | 34.15 | 33.76 | -0.22 | -0.65% | 33.41 | 34.15 | 56540 | 19033.09 | 0.82% |
| 2024-12-16 | 34.68 | 33.98 | -0.81 | -2.33% | 33.70 | 34.97 | 59003 | 20110.53 | 0.85% |
| 2024-12-13 | 34.80 | 34.79 | -0.34 | -0.97% | 34.32 | 35.24 | 60825 | 21173.41 | 0.88% |
| 2024-12-12 | 35.18 | 35.13 | -0.03 | -0.09% | 34.18 | 35.34 | 60991 | 21171.96 | 0.88% |
| 2024-12-11 | 35.23 | 35.16 | -0.19 | -0.54% | 34.91 | 35.69 | 46530 | 16384.78 | 0.67% |
| 2024-12-10 | 36.16 | 35.35 | 0.06 | 0.17% | 34.87 | 36.19 | 100721 | 35605.39 | 1.45% |
| 2024-12-09 | 35.61 | 35.29 | -0.34 | -0.95% | 34.82 | 35.63 | 67728 | 23805.76 | 0.98% |
| 2024-12-06 | 34.37 | 35.63 | 1.29 | 3.76% | 34.30 | 35.81 | 131369 | 46477.05 | 1.89% |
| 2024-12-05 | 35.05 | 34.34 | -1.09 | -3.08% | 34.24 | 35.22 | 75529 | 26157.04 | 1.09% |
| 2024-12-04 | 34.87 | 35.43 | 0.56 | 1.61% | 34.61 | 36.11 | 92683 | 32829.59 | 1.34% |
| 2024-12-03 | 35.58 | 34.87 | -0.47 | -1.33% | 34.57 | 35.60 | 76851 | 26754.69 | 1.11% |
| 2024-12-02 | 35.05 | 35.34 | 0.12 | 0.34% | 34.98 | 35.78 | 62530 | 22139.16 | 0.90% |
| 2024-11-29 | 35.38 | 35.22 | -0.29 | -0.82% | 35.03 | 35.88 | 83890 | 29679.46 | 1.21% |
杰瑞股份(002353)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。
