| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 9.95 | 9.81 | -0.14 | -1.41% | 9.75 | 10.02 | 63567 | 6279.03 | 1.38% |
| 2025-05-22 | 9.91 | 9.95 | -0.02 | -0.20% | 9.85 | 10.07 | 48519 | 4832.46 | 1.06% |
| 2025-05-21 | 10.10 | 9.97 | -0.13 | -1.29% | 9.85 | 10.11 | 58358 | 5811.60 | 1.27% |
| 2025-05-20 | 9.93 | 10.10 | 0.14 | 1.41% | 9.80 | 10.24 | 91681 | 9239.49 | 2.00% |
| 2025-05-19 | 9.97 | 9.96 | 0.00 | 0.00% | 9.78 | 9.98 | 48765 | 4830.20 | 1.06% |
| 2025-05-16 | 9.93 | 9.96 | 0.10 | 1.01% | 9.82 | 10.02 | 54850 | 5447.26 | 1.19% |
| 2025-05-15 | 10.00 | 9.86 | -0.14 | -1.40% | 9.78 | 10.00 | 70455 | 6958.41 | 1.53% |
| 2025-05-14 | 10.17 | 10.00 | -0.14 | -1.38% | 9.94 | 10.30 | 100527 | 10123.92 | 2.19% |
| 2025-05-13 | 10.31 | 10.14 | -0.12 | -1.17% | 10.10 | 10.40 | 70037 | 7146.19 | 1.52% |
| 2025-05-12 | 10.20 | 10.26 | 0.04 | 0.39% | 10.19 | 10.53 | 84795 | 8750.99 | 1.85% |
| 2025-05-09 | 10.25 | 10.22 | -0.04 | -0.39% | 10.16 | 10.45 | 91328 | 9367.47 | 1.99% |
| 2025-05-08 | 10.19 | 10.26 | 0.02 | 0.20% | 10.14 | 10.29 | 93853 | 9589.12 | 2.04% |
| 2025-05-07 | 10.72 | 10.24 | -0.42 | -3.94% | 10.12 | 10.78 | 161115 | 16706.73 | 3.51% |
| 2025-05-06 | 10.40 | 10.66 | 0.33 | 3.19% | 10.28 | 10.83 | 165028 | 17436.46 | 3.59% |
| 2025-04-30 | 10.16 | 10.33 | 0.10 | 0.98% | 10.10 | 10.40 | 140184 | 14390.65 | 3.05% |
| 2025-04-29 | 9.95 | 10.23 | 0.25 | 2.51% | 9.88 | 10.45 | 187078 | 19195.87 | 4.07% |
| 2025-04-28 | 10.19 | 9.98 | 0.02 | 0.20% | 9.98 | 10.55 | 195212 | 19869.94 | 4.25% |
| 2025-04-25 | 9.61 | 9.96 | 0.33 | 3.43% | 9.57 | 10.03 | 141288 | 13853.97 | 3.08% |
| 2025-04-24 | 9.81 | 9.63 | -0.25 | -2.53% | 9.61 | 10.10 | 139930 | 13698.44 | 3.05% |
| 2025-04-23 | 10.00 | 9.88 | -0.12 | -1.20% | 9.80 | 10.10 | 127693 | 12665.95 | 2.78% |
| 2025-04-22 | 10.11 | 10.00 | -0.10 | -0.99% | 9.98 | 10.49 | 259082 | 26384.92 | 5.64% |
| 2025-04-21 | 9.70 | 10.10 | 0.42 | 4.34% | 9.70 | 10.42 | 230912 | 23472.98 | 5.03% |
| 2025-04-18 | 10.08 | 9.68 | -0.45 | -4.44% | 9.60 | 10.11 | 175629 | 17168.88 | 3.82% |
| 2025-04-17 | 9.45 | 10.13 | 0.59 | 6.18% | 9.41 | 10.21 | 290996 | 28967.37 | 6.33% |
| 2025-04-16 | 9.45 | 9.54 | -0.01 | -0.10% | 9.19 | 9.55 | 108363 | 10195.55 | 2.36% |
| 2025-04-15 | 9.37 | 9.55 | 0.18 | 1.92% | 9.24 | 9.62 | 176172 | 16686.15 | 3.83% |
| 2025-04-14 | 9.30 | 9.37 | 0.24 | 2.63% | 9.20 | 9.67 | 218387 | 20582.44 | 4.75% |
| 2025-04-11 | 8.25 | 9.13 | 0.83 | 10.00% | 8.15 | 9.13 | 187079 | 16404.94 | 4.07% |
| 2025-04-10 | 8.07 | 8.30 | 0.38 | 4.80% | 8.07 | 8.44 | 155770 | 12992.02 | 3.39% |
| 2025-04-09 | 7.80 | 7.92 | -0.03 | -0.38% | 7.29 | 7.95 | 128552 | 9873.42 | 2.80% |
| 2025-04-08 | 8.21 | 7.95 | -0.41 | -4.90% | 7.72 | 8.35 | 212978 | 16939.97 | 4.64% |
| 2025-04-07 | 8.79 | 8.36 | -0.93 | -10.01% | 8.36 | 8.87 | 94891 | 8039.43 | 2.07% |
| 2025-04-03 | 9.30 | 9.29 | -0.13 | -1.38% | 9.11 | 9.39 | 130907 | 12115.57 | 2.85% |
| 2025-04-02 | 9.06 | 9.42 | 0.32 | 3.52% | 9.03 | 9.80 | 177100 | 16781.55 | 3.85% |
| 2025-04-01 | 9.31 | 9.10 | -0.25 | -2.67% | 9.07 | 9.37 | 73151 | 6701.17 | 1.59% |
| 2025-03-31 | 9.13 | 9.35 | 0.16 | 1.74% | 8.81 | 9.48 | 142700 | 12994.56 | 3.11% |
| 2025-03-28 | 9.53 | 9.19 | -0.34 | -3.57% | 9.18 | 9.53 | 108089 | 10047.77 | 2.35% |
| 2025-03-27 | 9.35 | 9.53 | 0.09 | 0.95% | 9.08 | 9.67 | 183494 | 17218.21 | 3.99% |
| 2025-03-26 | 9.40 | 9.44 | -0.05 | -0.53% | 9.30 | 9.60 | 135642 | 12776.49 | 2.95% |
| 2025-03-25 | 9.54 | 9.49 | -0.10 | -1.04% | 9.40 | 10.05 | 178716 | 17252.65 | 3.89% |
| 2025-03-24 | 9.70 | 9.59 | -0.11 | -1.13% | 9.27 | 10.10 | 307002 | 29755.05 | 6.68% |
| 2025-03-21 | 9.35 | 9.70 | 0.30 | 3.19% | 9.24 | 9.72 | 281162 | 27005.82 | 6.12% |
| 2025-03-20 | 9.60 | 9.40 | -0.22 | -2.29% | 9.37 | 9.62 | 118403 | 11207.94 | 2.58% |
| 2025-03-19 | 9.57 | 9.62 | -0.04 | -0.41% | 9.47 | 9.75 | 131165 | 12584.04 | 2.86% |
| 2025-03-18 | 9.51 | 9.66 | 0.08 | 0.84% | 9.51 | 10.18 | 211736 | 20536.09 | 4.61% |
| 2025-03-17 | 9.27 | 9.58 | 0.31 | 3.34% | 9.23 | 9.80 | 273309 | 26109.86 | 5.95% |
| 2025-03-14 | 9.25 | 9.27 | 0.03 | 0.32% | 9.06 | 9.45 | 153425 | 14202.37 | 3.34% |
| 2025-03-13 | 9.44 | 9.24 | -0.23 | -2.43% | 9.03 | 9.45 | 176534 | 16258.64 | 3.84% |
| 2025-03-12 | 9.15 | 9.47 | 0.37 | 4.07% | 9.03 | 9.64 | 316178 | 29677.15 | 6.88% |
| 2025-03-11 | 9.01 | 9.10 | -0.07 | -0.76% | 8.98 | 9.20 | 173196 | 15702.45 | 3.77% |
| 2025-03-10 | 9.20 | 9.17 | -0.05 | -0.54% | 8.91 | 9.23 | 321157 | 29077.62 | 6.99% |
| 2025-03-07 | 9.41 | 9.22 | -0.10 | -1.07% | 9.09 | 9.77 | 599111 | 56373.71 | 13.04% |
| 2025-03-06 | 8.51 | 9.32 | 0.85 | 10.04% | 8.50 | 9.32 | 191793 | 17529.26 | 4.17% |
| 2025-03-05 | 8.44 | 8.47 | 0.02 | 0.24% | 8.32 | 8.48 | 46767 | 3930.69 | 1.02% |
| 2025-03-04 | 8.17 | 8.45 | 0.22 | 2.67% | 8.15 | 8.48 | 66254 | 5539.41 | 1.44% |
| 2025-03-03 | 8.30 | 8.23 | 0.03 | 0.37% | 8.17 | 8.40 | 69892 | 5803.67 | 1.52% |
| 2025-02-28 | 8.54 | 8.20 | -0.39 | -4.54% | 8.18 | 8.60 | 105620 | 8839.15 | 2.30% |
| 2025-02-27 | 8.75 | 8.59 | -0.15 | -1.72% | 8.46 | 8.79 | 104187 | 8963.99 | 2.27% |
| 2025-02-26 | 8.79 | 8.74 | -0.05 | -0.57% | 8.68 | 8.86 | 83595 | 7307.01 | 1.82% |
| 2025-02-25 | 8.80 | 8.79 | -0.12 | -1.35% | 8.75 | 8.91 | 69448 | 6125.44 | 1.51% |
| 2025-02-24 | 8.91 | 8.91 | -0.04 | -0.45% | 8.74 | 8.93 | 103621 | 9165.66 | 2.26% |
| 2025-02-21 | 8.89 | 8.95 | 0.07 | 0.79% | 8.75 | 9.02 | 102019 | 9091.44 | 2.22% |
| 2025-02-20 | 8.68 | 8.88 | 0.19 | 2.19% | 8.63 | 9.00 | 157194 | 13877.57 | 3.42% |
| 2025-02-19 | 8.51 | 8.69 | 0.15 | 1.76% | 8.51 | 8.74 | 98163 | 8505.19 | 2.14% |
| 2025-02-18 | 8.85 | 8.54 | -0.30 | -3.39% | 8.51 | 8.88 | 120112 | 10405.62 | 2.61% |
| 2025-02-17 | 8.83 | 8.84 | 0.06 | 0.68% | 8.73 | 8.95 | 121907 | 10799.82 | 2.65% |
| 2025-02-14 | 8.56 | 8.78 | 0.19 | 2.21% | 8.54 | 8.88 | 175954 | 15386.54 | 3.83% |
| 2025-02-13 | 8.62 | 8.59 | -0.04 | -0.46% | 8.46 | 8.69 | 122141 | 10480.26 | 2.66% |
| 2025-02-12 | 8.64 | 8.63 | 0.01 | 0.12% | 8.57 | 8.72 | 112905 | 9764.46 | 2.46% |
| 2025-02-11 | 8.58 | 8.62 | -0.01 | -0.12% | 8.48 | 8.73 | 123905 | 10676.81 | 2.70% |
| 2025-02-10 | 8.43 | 8.63 | 0.25 | 2.98% | 8.42 | 8.69 | 143620 | 12338.41 | 3.13% |
| 2025-02-07 | 8.23 | 8.38 | 0.14 | 1.70% | 8.20 | 8.50 | 170835 | 14306.30 | 3.72% |
| 2025-02-06 | 8.16 | 8.24 | 0.02 | 0.24% | 8.01 | 8.25 | 163915 | 13389.12 | 3.57% |
| 2025-02-05 | 7.88 | 8.22 | 0.41 | 5.25% | 7.81 | 8.39 | 215001 | 17401.79 | 4.68% |
| 2025-01-27 | 7.90 | 7.81 | -0.07 | -0.89% | 7.76 | 7.95 | 63669 | 4999.74 | 1.39% |
| 2025-01-24 | 7.65 | 7.88 | 0.22 | 2.87% | 7.63 | 7.89 | 74481 | 5789.64 | 1.62% |
| 2025-01-23 | 7.75 | 7.66 | 0.00 | 0.00% | 7.65 | 7.91 | 76017 | 5923.37 | 1.65% |
| 2025-01-22 | 7.68 | 7.66 | -0.11 | -1.42% | 7.62 | 7.75 | 54117 | 4156.32 | 1.18% |
| 2025-01-21 | 7.82 | 7.77 | 0.00 | 0.00% | 7.67 | 7.83 | 48938 | 3789.81 | 1.07% |
| 2025-01-20 | 7.73 | 7.77 | 0.12 | 1.57% | 7.65 | 7.82 | 62203 | 4822.90 | 1.35% |
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。
