| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 33.12 | 33.36 | 0.06 | 0.18% | 33.01 | 33.68 | 39801 | 13308.13 | 0.57% |
| 2025-05-15 | 34.08 | 33.30 | -0.89 | -2.60% | 33.29 | 34.18 | 56469 | 18952.82 | 0.81% |
| 2025-05-14 | 34.07 | 34.19 | 0.14 | 0.41% | 33.50 | 34.29 | 57029 | 19333.08 | 0.82% |
| 2025-05-13 | 34.39 | 34.05 | -0.10 | -0.29% | 33.93 | 34.69 | 79654 | 27205.33 | 1.15% |
| 2025-05-12 | 32.88 | 34.15 | 1.71 | 5.27% | 32.78 | 34.27 | 166530 | 56425.19 | 2.40% |
| 2025-05-09 | 32.33 | 32.44 | 0.44 | 1.38% | 32.18 | 32.98 | 88272 | 28696.38 | 1.27% |
| 2025-05-08 | 31.90 | 32.00 | -0.01 | -0.03% | 31.90 | 32.33 | 65746 | 21106.88 | 0.95% |
| 2025-05-07 | 31.98 | 32.01 | 0.63 | 2.01% | 31.64 | 32.46 | 92736 | 29627.77 | 1.34% |
| 2025-05-06 | 31.22 | 31.38 | -0.02 | -0.06% | 30.60 | 31.57 | 124489 | 38949.75 | 1.80% |
| 2025-04-30 | 31.17 | 31.40 | 0.30 | 0.96% | 30.98 | 31.55 | 68087 | 21286.44 | 0.98% |
| 2025-04-29 | 31.22 | 31.10 | -0.23 | -0.73% | 31.00 | 31.50 | 64646 | 20152.04 | 0.93% |
| 2025-04-28 | 32.26 | 31.33 | -0.92 | -2.85% | 31.11 | 32.41 | 90310 | 28443.71 | 1.30% |
| 2025-04-25 | 32.02 | 32.25 | 0.25 | 0.78% | 31.83 | 32.80 | 89656 | 29050.06 | 1.29% |
| 2025-04-24 | 32.19 | 32.00 | -0.29 | -0.90% | 31.94 | 32.91 | 100763 | 32636.97 | 1.45% |
| 2025-04-23 | 31.00 | 32.29 | 2.29 | 7.63% | 31.00 | 32.88 | 308788 | 99452.22 | 4.45% |
| 2025-04-22 | 29.91 | 30.00 | 0.11 | 0.37% | 29.73 | 30.22 | 106251 | 31837.18 | 1.53% |
| 2025-04-21 | 29.49 | 29.89 | 0.22 | 0.74% | 29.18 | 30.21 | 76303 | 22768.62 | 1.10% |
| 2025-04-18 | 29.51 | 29.67 | 0.29 | 0.99% | 29.02 | 29.76 | 96234 | 28372.57 | 1.39% |
| 2025-04-17 | 28.90 | 29.38 | 0.53 | 1.84% | 28.67 | 29.68 | 106116 | 31094.91 | 1.53% |
| 2025-04-16 | 29.71 | 28.85 | -1.02 | -3.41% | 28.55 | 29.75 | 136357 | 39443.39 | 1.97% |
| 2025-04-15 | 30.41 | 29.87 | -0.40 | -1.32% | 29.70 | 30.41 | 91824 | 27497.57 | 1.32% |
| 2025-04-14 | 31.62 | 30.27 | -0.74 | -2.39% | 29.86 | 31.75 | 180831 | 55136.73 | 2.61% |
| 2025-04-11 | 31.32 | 31.01 | -0.63 | -1.99% | 30.53 | 32.16 | 158616 | 49374.03 | 2.29% |
| 2025-04-10 | 30.51 | 31.64 | 2.88 | 10.01% | 30.51 | 31.64 | 121615 | 38267.59 | 1.75% |
| 2025-04-09 | 28.15 | 28.76 | 0.43 | 1.52% | 27.54 | 29.30 | 166481 | 47518.92 | 2.40% |
| 2025-04-08 | 31.11 | 28.33 | -3.14 | -9.98% | 28.32 | 31.58 | 240170 | 69665.20 | 3.46% |
| 2025-04-07 | 31.98 | 31.47 | -3.50 | -10.01% | 31.47 | 32.20 | 125862 | 39813.53 | 1.82% |
| 2025-04-03 | 36.30 | 34.97 | -1.77 | -4.82% | 34.88 | 36.38 | 126222 | 44559.41 | 1.82% |
| 2025-04-02 | 36.63 | 36.74 | -0.03 | -0.08% | 36.61 | 37.38 | 35158 | 12956.48 | 0.51% |
| 2025-04-01 | 36.29 | 36.77 | 0.51 | 1.41% | 36.29 | 37.16 | 47037 | 17322.26 | 0.68% |
| 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% |
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。
