| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 7.70 | 7.65 | -0.04 | -0.52% | 7.61 | 7.74 | 51916 | 3981.09 | 1.13% |
| 2025-01-16 | 7.73 | 7.69 | 0.01 | 0.13% | 7.62 | 7.84 | 60701 | 4687.76 | 1.32% |
| 2025-01-15 | 7.70 | 7.68 | 0.01 | 0.13% | 7.55 | 7.78 | 75471 | 5791.76 | 1.64% |
| 2025-01-14 | 7.34 | 7.67 | 0.38 | 5.21% | 7.34 | 7.68 | 122342 | 9271.79 | 2.66% |
| 2025-01-13 | 7.23 | 7.29 | -0.06 | -0.82% | 7.05 | 7.36 | 88127 | 6367.44 | 1.92% |
| 2025-01-10 | 7.68 | 7.35 | -0.34 | -4.42% | 7.34 | 7.75 | 92385 | 6944.57 | 2.01% |
| 2025-01-09 | 7.59 | 7.69 | 0.07 | 0.92% | 7.57 | 7.75 | 65661 | 5045.27 | 1.43% |
| 2025-01-08 | 7.67 | 7.62 | -0.07 | -0.91% | 7.41 | 7.75 | 89395 | 6784.40 | 1.95% |
| 2025-01-07 | 7.50 | 7.69 | 0.24 | 3.22% | 7.49 | 7.70 | 91176 | 6929.88 | 1.98% |
| 2025-01-06 | 7.67 | 7.45 | -0.17 | -2.23% | 7.35 | 7.67 | 115410 | 8617.81 | 2.51% |
| 2025-01-03 | 8.24 | 7.62 | -0.62 | -7.52% | 7.61 | 8.30 | 194971 | 15385.59 | 4.24% |
| 2025-01-02 | 8.25 | 8.24 | -0.02 | -0.24% | 8.06 | 8.55 | 169160 | 14087.88 | 3.68% |
| 2024-12-31 | 8.60 | 8.26 | -0.32 | -3.73% | 8.23 | 8.75 | 144695 | 12226.97 | 3.15% |
| 2024-12-30 | 8.65 | 8.58 | -0.23 | -2.61% | 8.32 | 8.70 | 183984 | 15669.77 | 4.00% |
| 2024-12-27 | 8.39 | 8.81 | 0.42 | 5.01% | 8.33 | 8.91 | 221054 | 19122.00 | 4.81% |
| 2024-12-26 | 8.23 | 8.39 | 0.16 | 1.94% | 8.21 | 8.47 | 94941 | 7970.10 | 2.07% |
| 2024-12-25 | 8.34 | 8.23 | -0.13 | -1.56% | 8.01 | 8.38 | 120709 | 9854.79 | 2.63% |
| 2024-12-24 | 8.32 | 8.36 | 0.11 | 1.33% | 8.21 | 8.56 | 124147 | 10383.62 | 2.70% |
| 2024-12-23 | 8.95 | 8.25 | -0.62 | -6.99% | 8.22 | 8.95 | 173094 | 14636.87 | 3.77% |
| 2024-12-20 | 8.78 | 8.87 | 0.00 | 0.00% | 8.75 | 8.94 | 114850 | 10151.71 | 2.50% |
| 2024-12-19 | 8.66 | 8.87 | 0.22 | 2.54% | 8.55 | 8.89 | 158092 | 13850.36 | 3.44% |
| 2024-12-18 | 8.47 | 8.65 | 0.22 | 2.61% | 8.25 | 8.75 | 163501 | 14045.00 | 3.56% |
| 2024-12-17 | 8.89 | 8.43 | -0.53 | -5.92% | 8.41 | 8.93 | 189374 | 16322.09 | 4.12% |
| 2024-12-16 | 9.06 | 8.96 | -0.10 | -1.10% | 8.90 | 9.40 | 200785 | 18251.90 | 4.37% |
| 2024-12-13 | 9.22 | 9.06 | -0.23 | -2.48% | 9.04 | 9.41 | 220129 | 20261.38 | 4.79% |
| 2024-12-12 | 9.37 | 9.29 | -0.11 | -1.17% | 9.18 | 9.44 | 227640 | 21117.44 | 4.96% |
| 2024-12-11 | 8.91 | 9.40 | 0.46 | 5.15% | 8.88 | 9.55 | 453351 | 42027.76 | 9.87% |
| 2024-12-10 | 9.29 | 8.94 | -0.14 | -1.54% | 8.92 | 9.37 | 362924 | 33047.85 | 7.90% |
| 2024-12-09 | 9.27 | 9.08 | -0.39 | -4.12% | 8.92 | 9.32 | 415007 | 37815.23 | 9.03% |
| 2024-12-06 | 9.15 | 9.47 | 0.39 | 4.30% | 8.74 | 9.80 | 703028 | 65499.14 | 15.30% |
| 2024-12-05 | 8.83 | 9.08 | 0.24 | 2.71% | 8.66 | 9.08 | 498178 | 44350.40 | 10.84% |
| 2024-12-04 | 8.50 | 8.84 | 0.31 | 3.63% | 8.41 | 9.38 | 513950 | 45940.49 | 11.19% |
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。
