| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 50.50 | 50.46 | -1.32 | -2.55% | 48.06 | 52.08 | 145034 | 73343.68 | 2.09% |
| 2025-10-23 | 51.80 | 51.78 | -0.20 | -0.38% | 50.62 | 51.91 | 83305 | 42619.32 | 1.20% |
| 2025-10-22 | 53.45 | 51.98 | -0.70 | -1.33% | 51.40 | 53.88 | 98668 | 51267.84 | 1.42% |
| 2025-10-21 | 51.15 | 52.68 | 1.60 | 3.13% | 50.80 | 52.97 | 102843 | 53874.56 | 1.48% |
| 2025-10-20 | 50.42 | 51.08 | 1.31 | 2.63% | 49.80 | 51.57 | 104801 | 53341.60 | 1.51% |
| 2025-10-17 | 53.05 | 49.77 | -3.56 | -6.68% | 49.50 | 53.29 | 136784 | 69078.08 | 1.97% |
| 2025-10-16 | 52.96 | 53.33 | 0.46 | 0.87% | 52.56 | 54.06 | 66946 | 35828.38 | 0.97% |
| 2025-10-15 | 52.66 | 52.87 | 0.27 | 0.51% | 51.91 | 53.06 | 72971 | 38258.29 | 1.05% |
| 2025-10-14 | 53.51 | 52.60 | -0.49 | -0.92% | 52.16 | 54.18 | 80496 | 42603.28 | 1.16% |
| 2025-10-13 | 52.20 | 53.09 | -1.25 | -2.30% | 51.38 | 53.60 | 91045 | 48118.98 | 1.31% |
| 2025-10-10 | 55.32 | 54.34 | -1.56 | -2.79% | 54.16 | 55.89 | 77559 | 42471.44 | 1.12% |
| 2025-10-09 | 56.11 | 55.90 | 0.20 | 0.36% | 55.20 | 57.25 | 67632 | 37787.41 | 0.98% |
| 2025-09-30 | 56.46 | 55.70 | -1.75 | -3.05% | 55.24 | 57.42 | 95673 | 53438.26 | 1.38% |
| 2025-09-29 | 56.72 | 57.45 | 0.94 | 1.66% | 55.56 | 58.00 | 93491 | 53329.95 | 1.35% |
| 2025-09-26 | 53.50 | 56.51 | 2.51 | 4.65% | 53.50 | 57.25 | 140979 | 79222.78 | 2.03% |
| 2025-09-25 | 53.97 | 54.00 | 0.13 | 0.24% | 52.58 | 54.20 | 81675 | 43615.42 | 1.18% |
| 2025-09-24 | 50.51 | 53.87 | 3.11 | 6.13% | 50.49 | 53.99 | 129683 | 68510.19 | 1.87% |
| 2025-09-23 | 50.67 | 50.91 | 0.88 | 1.76% | 49.30 | 52.25 | 103034 | 52140.22 | 1.49% |
| 2025-09-22 | 51.84 | 50.03 | -1.97 | -3.79% | 49.59 | 51.84 | 107723 | 54087.72 | 1.55% |
| 2025-09-19 | 47.86 | 52.00 | 3.65 | 7.55% | 47.72 | 52.14 | 122501 | 61861.27 | 1.77% |
| 2025-09-18 | 49.43 | 48.35 | -0.89 | -1.81% | 47.45 | 50.47 | 103601 | 50891.74 | 1.49% |
| 2025-09-17 | 48.75 | 49.24 | 0.28 | 0.57% | 48.52 | 49.67 | 43387 | 21346.37 | 0.63% |
| 2025-09-16 | 49.86 | 48.96 | -0.90 | -1.81% | 48.33 | 50.00 | 86313 | 42239.07 | 1.25% |
| 2025-09-15 | 48.15 | 49.86 | 1.70 | 3.53% | 47.40 | 50.20 | 93082 | 45895.54 | 1.34% |
| 2025-09-12 | 48.08 | 48.16 | 0.18 | 0.38% | 47.37 | 48.40 | 44561 | 21373.46 | 0.64% |
| 2025-09-11 | 47.28 | 47.98 | 0.91 | 1.93% | 46.81 | 48.18 | 56325 | 26798.21 | 0.81% |
| 2025-09-10 | 47.41 | 47.07 | -0.53 | -1.11% | 46.86 | 48.33 | 48993 | 23139.55 | 0.71% |
| 2025-09-09 | 48.01 | 47.60 | -0.78 | -1.61% | 47.17 | 49.50 | 70800 | 34176.22 | 1.02% |
| 2025-09-08 | 47.18 | 48.38 | 0.97 | 2.05% | 47.03 | 48.71 | 65834 | 31590.20 | 0.95% |
| 2025-09-05 | 45.40 | 47.41 | 2.01 | 4.43% | 45.21 | 47.98 | 94791 | 44593.07 | 1.37% |
| 2025-09-04 | 47.20 | 45.40 | -1.80 | -3.81% | 44.79 | 47.43 | 88324 | 40420.63 | 1.27% |
| 2025-09-03 | 47.20 | 47.20 | 0.09 | 0.19% | 46.94 | 48.43 | 54361 | 25868.70 | 0.78% |
| 2025-09-02 | 47.20 | 47.11 | -0.09 | -0.19% | 46.77 | 47.88 | 56468 | 26688.09 | 0.81% |
| 2025-09-01 | 47.20 | 47.20 | -0.24 | -0.51% | 46.62 | 47.84 | 83485 | 39480.88 | 1.20% |
| 2025-08-29 | 46.61 | 47.44 | 0.56 | 1.19% | 46.10 | 47.66 | 78270 | 36830.26 | 1.13% |
| 2025-08-28 | 47.05 | 46.88 | -0.31 | -0.66% | 45.40 | 47.38 | 90744 | 42061.69 | 1.31% |
| 2025-08-27 | 48.75 | 47.19 | -2.02 | -4.10% | 47.08 | 48.80 | 88429 | 42442.08 | 1.28% |
| 2025-08-26 | 47.56 | 49.21 | 1.31 | 2.73% | 47.35 | 49.40 | 96114 | 46692.95 | 1.39% |
| 2025-08-25 | 46.58 | 47.90 | 1.34 | 2.88% | 46.55 | 48.44 | 117770 | 56237.55 | 1.70% |
| 2025-08-22 | 46.05 | 46.56 | 0.38 | 0.82% | 45.60 | 46.63 | 78915 | 36460.09 | 1.14% |
| 2025-08-21 | 45.68 | 46.18 | 0.31 | 0.68% | 45.21 | 46.59 | 73876 | 33987.14 | 1.07% |
| 2025-08-20 | 45.31 | 45.87 | 0.32 | 0.70% | 45.03 | 45.88 | 64210 | 29231.87 | 0.93% |
| 2025-08-19 | 45.95 | 45.55 | -0.40 | -0.87% | 45.05 | 46.35 | 72403 | 33023.30 | 1.04% |
| 2025-08-18 | 47.26 | 45.95 | -0.86 | -1.84% | 45.75 | 47.31 | 91259 | 42320.56 | 1.32% |
| 2025-08-15 | 45.75 | 46.81 | 0.88 | 1.92% | 45.47 | 47.10 | 83537 | 38912.28 | 1.21% |
| 2025-08-14 | 46.40 | 45.93 | -0.74 | -1.59% | 45.90 | 46.90 | 89239 | 41312.89 | 1.29% |
| 2025-08-13 | 46.74 | 46.67 | -0.32 | -0.68% | 45.68 | 47.12 | 106750 | 49465.80 | 1.54% |
| 2025-08-12 | 45.72 | 46.99 | 1.17 | 2.55% | 45.61 | 47.28 | 114872 | 53468.25 | 1.66% |
| 2025-08-11 | 45.91 | 45.82 | 0.45 | 0.99% | 44.92 | 46.29 | 166317 | 75902.22 | 2.40% |
| 2025-08-08 | 45.21 | 45.37 | 1.07 | 2.42% | 45.01 | 46.52 | 255571 | 116432.80 | 3.69% |
| 2025-08-07 | 44.00 | 44.30 | 4.03 | 10.01% | 44.00 | 44.30 | 85304 | 37766.33 | 1.23% |
| 2025-08-06 | 40.25 | 40.27 | 0.02 | 0.05% | 40.10 | 40.95 | 66897 | 27012.12 | 0.96% |
| 2025-08-05 | 39.39 | 40.25 | 0.97 | 2.47% | 39.21 | 40.30 | 55050 | 22027.87 | 0.79% |
| 2025-08-04 | 38.60 | 39.28 | 0.60 | 1.55% | 38.38 | 39.85 | 56412 | 22214.53 | 0.81% |
| 2025-08-01 | 38.79 | 38.68 | -0.25 | -0.64% | 38.41 | 39.00 | 51253 | 19816.68 | 0.74% |
| 2025-07-31 | 39.57 | 38.93 | -0.67 | -1.69% | 38.44 | 39.76 | 72103 | 27994.67 | 1.04% |
| 2025-07-30 | 39.46 | 39.60 | 0.26 | 0.66% | 39.13 | 39.98 | 40196 | 15931.11 | 0.58% |
| 2025-07-29 | 39.79 | 39.34 | -0.59 | -1.48% | 39.07 | 40.32 | 81143 | 31952.03 | 1.17% |
| 2025-07-28 | 39.70 | 39.93 | 0.20 | 0.50% | 39.35 | 40.50 | 47674 | 19091.85 | 0.69% |
| 2025-07-25 | 39.81 | 39.73 | -0.31 | -0.77% | 39.66 | 40.17 | 47842 | 19099.38 | 0.69% |
| 2025-07-24 | 39.24 | 40.04 | 0.80 | 2.04% | 38.91 | 40.05 | 69758 | 27611.82 | 1.01% |
| 2025-07-23 | 39.10 | 39.24 | -0.01 | -0.03% | 38.95 | 39.65 | 58676 | 23060.96 | 0.85% |
| 2025-07-22 | 38.30 | 39.25 | 0.93 | 2.43% | 38.08 | 39.59 | 89667 | 35103.27 | 1.29% |
| 2025-07-21 | 38.81 | 38.32 | -0.56 | -1.44% | 37.59 | 38.88 | 90035 | 34338.44 | 1.30% |
| 2025-07-18 | 39.00 | 38.88 | 0.03 | 0.08% | 38.44 | 39.18 | 66926 | 26012.50 | 0.97% |
| 2025-07-17 | 37.52 | 38.85 | 1.33 | 3.54% | 37.38 | 39.19 | 124899 | 47939.04 | 1.80% |
| 2025-07-16 | 37.08 | 37.52 | 0.63 | 1.71% | 36.53 | 37.57 | 84478 | 31401.04 | 1.22% |
| 2025-07-15 | 36.30 | 36.89 | 0.47 | 1.29% | 36.22 | 37.15 | 91435 | 33683.21 | 1.32% |
| 2025-07-14 | 35.24 | 36.42 | 1.18 | 3.35% | 35.00 | 36.85 | 126440 | 45539.58 | 1.82% |
| 2025-07-11 | 35.00 | 35.24 | 0.15 | 0.43% | 34.51 | 35.49 | 88628 | 31053.61 | 1.28% |
| 2025-07-10 | 35.00 | 35.09 | 1.14 | 3.36% | 34.82 | 35.92 | 175597 | 62147.81 | 2.53% |
| 2025-07-09 | 34.15 | 33.95 | -0.16 | -0.47% | 33.80 | 34.37 | 64284 | 21859.25 | 0.93% |
| 2025-07-08 | 34.00 | 34.11 | 0.11 | 0.32% | 33.67 | 34.55 | 90912 | 31024.94 | 1.31% |
| 2025-07-07 | 34.44 | 34.00 | -0.52 | -1.51% | 33.93 | 34.62 | 86587 | 29564.27 | 1.25% |
| 2025-07-04 | 34.10 | 34.52 | 0.27 | 0.79% | 34.01 | 34.59 | 86662 | 29746.49 | 1.25% |
| 2025-07-03 | 35.01 | 34.25 | -0.81 | -2.31% | 34.08 | 35.18 | 74906 | 25793.47 | 1.08% |
| 2025-07-02 | 35.00 | 35.06 | 0.23 | 0.66% | 34.88 | 35.46 | 66537 | 23381.77 | 0.96% |
| 2025-07-01 | 35.00 | 34.83 | -0.17 | -0.49% | 34.69 | 35.19 | 42190 | 14728.49 | 0.61% |
| 2025-06-30 | 35.15 | 35.00 | 0.01 | 0.03% | 34.80 | 35.49 | 52328 | 18354.80 | 0.75% |
| 2025-06-27 | 34.50 | 34.99 | 0.60 | 1.74% | 34.26 | 35.18 | 65133 | 22702.38 | 0.94% |
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。
