| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.96 | 8.97 | 0.00 | 0.00% | 8.77 | 9.01 | 73978 | 6574.69 | 1.61% |
| 2025-12-16 | 8.92 | 8.97 | 0.09 | 1.01% | 8.81 | 9.03 | 69208 | 6189.70 | 1.51% |
| 2025-12-15 | 8.93 | 8.88 | -0.09 | -1.00% | 8.82 | 8.99 | 42743 | 3809.24 | 0.93% |
| 2025-12-12 | 8.94 | 8.97 | 0.04 | 0.45% | 8.87 | 9.01 | 43812 | 3928.25 | 0.95% |
| 2025-12-11 | 9.07 | 8.93 | -0.13 | -1.43% | 8.92 | 9.08 | 63852 | 5736.60 | 1.39% |
| 2025-12-10 | 9.06 | 9.06 | 0.00 | 0.00% | 8.95 | 9.07 | 51052 | 4604.78 | 1.11% |
| 2025-12-09 | 9.16 | 9.06 | -0.11 | -1.20% | 9.06 | 9.20 | 49812 | 4537.65 | 1.08% |
| 2025-12-08 | 9.08 | 9.17 | 0.09 | 0.99% | 9.08 | 9.23 | 80673 | 7402.75 | 1.76% |
| 2025-12-05 | 9.10 | 9.08 | -0.06 | -0.66% | 8.99 | 9.14 | 128366 | 11636.89 | 2.79% |
| 2025-12-04 | 9.38 | 9.14 | -0.25 | -2.66% | 9.04 | 9.38 | 113885 | 10431.58 | 2.48% |
| 2025-12-03 | 9.66 | 9.39 | -0.27 | -2.80% | 9.26 | 9.67 | 148391 | 14021.00 | 3.23% |
| 2025-12-02 | 9.68 | 9.66 | -0.02 | -0.21% | 9.57 | 9.70 | 57657 | 5559.91 | 1.26% |
| 2025-12-01 | 9.53 | 9.68 | 0.11 | 1.15% | 9.48 | 9.69 | 76553 | 7354.14 | 1.67% |
| 2025-11-28 | 9.58 | 9.57 | -0.04 | -0.42% | 9.49 | 9.63 | 81888 | 7820.87 | 1.78% |
| 2025-11-27 | 9.68 | 9.61 | -0.04 | -0.41% | 9.58 | 9.74 | 82208 | 7920.10 | 1.79% |
| 2025-11-26 | 9.73 | 9.65 | -0.09 | -0.92% | 9.65 | 9.82 | 90844 | 8839.70 | 1.98% |
| 2025-11-25 | 9.56 | 9.74 | 0.18 | 1.88% | 9.56 | 9.86 | 127509 | 12444.34 | 2.78% |
| 2025-11-24 | 9.35 | 9.56 | 0.21 | 2.25% | 9.24 | 9.60 | 95187 | 9001.09 | 2.07% |
| 2025-11-21 | 9.43 | 9.35 | -0.14 | -1.48% | 9.22 | 9.54 | 83046 | 7780.25 | 1.81% |
| 2025-11-20 | 9.56 | 9.49 | -0.04 | -0.42% | 9.41 | 9.61 | 58903 | 5594.98 | 1.28% |
| 2025-11-19 | 9.77 | 9.53 | -0.23 | -2.36% | 9.49 | 9.78 | 94504 | 9060.49 | 2.06% |
| 2025-11-18 | 9.73 | 9.76 | -0.01 | -0.10% | 9.67 | 9.83 | 90677 | 8830.84 | 1.97% |
| 2025-11-17 | 9.66 | 9.77 | 0.11 | 1.14% | 9.61 | 9.78 | 80901 | 7864.55 | 1.76% |
| 2025-11-14 | 9.62 | 9.66 | 0.04 | 0.42% | 9.60 | 9.76 | 75860 | 7368.33 | 1.65% |
| 2025-11-13 | 9.59 | 9.62 | 0.01 | 0.10% | 9.55 | 9.63 | 51929 | 4988.37 | 1.13% |
| 2025-11-12 | 9.67 | 9.61 | -0.07 | -0.72% | 9.51 | 9.68 | 77819 | 7479.79 | 1.69% |
| 2025-11-11 | 9.72 | 9.68 | -0.04 | -0.41% | 9.61 | 9.74 | 73383 | 7115.53 | 1.60% |
| 2025-11-10 | 9.71 | 9.72 | 0.05 | 0.52% | 9.66 | 9.76 | 93180 | 9054.95 | 2.03% |
| 2025-11-07 | 9.73 | 9.67 | -0.11 | -1.12% | 9.67 | 9.77 | 66728 | 6474.32 | 1.45% |
| 2025-11-06 | 9.77 | 9.78 | 0.03 | 0.31% | 9.64 | 9.78 | 68233 | 6627.28 | 1.49% |
| 2025-11-05 | 9.69 | 9.75 | -0.03 | -0.31% | 9.63 | 9.77 | 72177 | 7019.06 | 1.57% |
| 2025-11-04 | 9.81 | 9.78 | -0.08 | -0.81% | 9.72 | 9.83 | 84091 | 8214.29 | 1.83% |
| 2025-11-03 | 9.75 | 9.86 | 0.12 | 1.23% | 9.70 | 9.87 | 104392 | 10245.63 | 2.27% |
| 2025-10-31 | 9.65 | 9.74 | 0.10 | 1.04% | 9.55 | 9.79 | 93298 | 9084.39 | 2.03% |
| 2025-10-30 | 9.66 | 9.64 | -0.04 | -0.41% | 9.60 | 9.72 | 84038 | 8106.71 | 1.83% |
| 2025-10-29 | 9.71 | 9.68 | -0.09 | -0.92% | 9.60 | 9.74 | 103241 | 9960.32 | 2.25% |
| 2025-10-28 | 9.54 | 9.77 | 0.22 | 2.30% | 9.47 | 9.81 | 123020 | 11898.46 | 2.68% |
| 2025-10-27 | 9.71 | 9.55 | -0.23 | -2.35% | 9.42 | 9.77 | 179741 | 17166.62 | 3.91% |
| 2025-10-24 | 9.80 | 9.78 | 0.00 | 0.00% | 9.74 | 9.82 | 64972 | 6352.27 | 1.41% |
| 2025-10-23 | 9.65 | 9.78 | 0.13 | 1.35% | 9.61 | 9.79 | 91366 | 8858.12 | 1.99% |
| 2025-10-22 | 9.61 | 9.65 | 0.04 | 0.42% | 9.53 | 9.71 | 66774 | 6435.44 | 1.45% |
| 2025-10-21 | 9.37 | 9.61 | 0.26 | 2.78% | 9.22 | 9.69 | 94175 | 9003.40 | 2.05% |
| 2025-10-20 | 9.34 | 9.35 | 0.13 | 1.41% | 9.28 | 9.45 | 66570 | 6226.34 | 1.45% |
| 2025-10-17 | 9.46 | 9.22 | -0.25 | -2.64% | 9.22 | 9.51 | 83633 | 7831.59 | 1.82% |
| 2025-10-16 | 9.66 | 9.47 | -0.17 | -1.76% | 9.45 | 9.70 | 127155 | 12154.56 | 2.77% |
| 2025-10-15 | 9.77 | 9.64 | 0.02 | 0.21% | 9.52 | 10.19 | 165634 | 16057.78 | 3.61% |
| 2025-10-14 | 9.93 | 9.62 | -0.29 | -2.93% | 9.60 | 9.96 | 187068 | 18243.96 | 4.07% |
| 2025-10-13 | 9.78 | 9.91 | -0.16 | -1.59% | 9.57 | 9.99 | 129133 | 12706.48 | 2.81% |
| 2025-10-10 | 10.11 | 10.07 | -0.12 | -1.18% | 10.01 | 10.14 | 84535 | 8509.14 | 1.84% |
| 2025-10-09 | 10.01 | 10.19 | 0.22 | 2.21% | 9.94 | 10.20 | 107058 | 10803.38 | 2.33% |
| 2025-09-30 | 9.90 | 9.97 | 0.09 | 0.91% | 9.88 | 10.03 | 79322 | 7894.04 | 1.73% |
| 2025-09-29 | 9.82 | 9.88 | 0.05 | 0.51% | 9.67 | 9.88 | 68395 | 6714.81 | 1.49% |
| 2025-09-26 | 9.88 | 9.83 | -0.08 | -0.81% | 9.81 | 9.97 | 78447 | 7758.16 | 1.71% |
| 2025-09-25 | 9.76 | 9.91 | 0.12 | 1.23% | 9.76 | 10.10 | 132821 | 13193.64 | 2.89% |
| 2025-09-24 | 9.60 | 9.79 | 0.12 | 1.24% | 9.57 | 9.80 | 100645 | 9785.39 | 2.19% |
| 2025-09-23 | 9.78 | 9.67 | -0.14 | -1.43% | 9.48 | 9.80 | 110557 | 10607.83 | 2.41% |
| 2025-09-22 | 9.79 | 9.81 | 0.01 | 0.10% | 9.70 | 9.86 | 63529 | 6211.95 | 1.38% |
| 2025-09-19 | 9.83 | 9.80 | -0.05 | -0.51% | 9.76 | 9.92 | 85000 | 8354.93 | 1.85% |
| 2025-09-18 | 9.98 | 9.85 | -0.13 | -1.30% | 9.73 | 10.14 | 141004 | 14064.93 | 3.07% |
| 2025-09-17 | 9.96 | 9.98 | -0.01 | -0.10% | 9.90 | 10.04 | 82301 | 8209.55 | 1.79% |
| 2025-09-16 | 9.80 | 9.99 | 0.18 | 1.83% | 9.75 | 9.99 | 87876 | 8707.97 | 1.91% |
| 2025-09-15 | 9.96 | 9.81 | -0.15 | -1.51% | 9.74 | 10.00 | 115790 | 11358.35 | 2.52% |
| 2025-09-12 | 10.22 | 9.96 | -0.19 | -1.87% | 9.94 | 10.22 | 169327 | 16993.26 | 3.69% |
| 2025-09-11 | 9.80 | 10.15 | 0.00 | 0.00% | 9.57 | 10.19 | 185273 | 18477.88 | 4.03% |
| 2025-09-10 | 10.11 | 10.15 | 0.06 | 0.59% | 10.09 | 10.24 | 90554 | 9203.32 | 1.97% |
| 2025-09-09 | 10.23 | 10.09 | -0.13 | -1.27% | 10.05 | 10.24 | 107118 | 10825.94 | 2.33% |
| 2025-09-08 | 10.23 | 10.22 | 0.02 | 0.20% | 10.15 | 10.47 | 163741 | 16834.50 | 3.56% |
| 2025-09-05 | 10.10 | 10.20 | 0.15 | 1.49% | 9.99 | 10.20 | 99576 | 10053.78 | 2.17% |
| 2025-09-04 | 10.14 | 10.05 | -0.09 | -0.89% | 9.88 | 10.25 | 114869 | 11610.36 | 2.50% |
| 2025-09-03 | 10.37 | 10.14 | -0.15 | -1.46% | 10.10 | 10.42 | 116956 | 11985.57 | 2.55% |
| 2025-09-02 | 10.80 | 10.29 | -0.51 | -4.72% | 10.18 | 10.81 | 208990 | 21655.28 | 4.55% |
| 2025-09-01 | 11.08 | 10.80 | -0.26 | -2.35% | 10.75 | 11.10 | 184844 | 20102.32 | 4.02% |
| 2025-08-29 | 11.06 | 11.06 | -0.07 | -0.63% | 10.88 | 11.20 | 150208 | 16582.28 | 3.27% |
| 2025-08-28 | 11.36 | 11.13 | -0.23 | -2.02% | 10.60 | 11.44 | 255949 | 28188.11 | 5.57% |
| 2025-08-27 | 12.29 | 11.36 | -0.74 | -6.12% | 11.34 | 12.30 | 271471 | 31846.15 | 5.91% |
| 2025-08-26 | 11.81 | 12.10 | 0.28 | 2.37% | 11.74 | 12.22 | 163354 | 19709.92 | 3.56% |
| 2025-08-25 | 11.91 | 11.82 | -0.07 | -0.59% | 11.72 | 11.99 | 138760 | 16452.37 | 3.02% |
| 2025-08-22 | 11.80 | 11.89 | 0.00 | 0.00% | 11.75 | 11.92 | 98020 | 11603.68 | 2.13% |
| 2025-08-21 | 11.82 | 11.89 | 0.12 | 1.02% | 11.74 | 12.04 | 188391 | 22396.01 | 4.10% |
| 2025-08-20 | 11.54 | 11.77 | 0.18 | 1.55% | 11.43 | 11.79 | 175268 | 20415.26 | 3.82% |
捷顺科技(002609)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。
