| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.43 | 8.49 | 0.09 | 1.07% | 8.39 | 8.65 | 81867 | 6948.67 | 1.78% |
| 2026-03-24 | 8.27 | 8.40 | 0.31 | 3.83% | 8.12 | 8.43 | 97865 | 8110.97 | 2.13% |
| 2026-03-23 | 8.37 | 8.09 | -0.45 | -5.27% | 8.01 | 8.50 | 137328 | 11290.86 | 2.99% |
| 2026-03-20 | 8.92 | 8.54 | -0.33 | -3.72% | 8.54 | 8.97 | 103367 | 8976.52 | 2.25% |
| 2026-03-19 | 8.90 | 8.87 | -0.13 | -1.44% | 8.83 | 8.99 | 59141 | 5266.30 | 1.29% |
| 2026-03-18 | 8.86 | 9.00 | 0.15 | 1.69% | 8.80 | 9.03 | 63497 | 5661.91 | 1.38% |
| 2026-03-17 | 9.05 | 8.85 | -0.16 | -1.78% | 8.85 | 9.07 | 65616 | 5882.29 | 1.43% |
| 2026-03-16 | 8.96 | 9.01 | 0.05 | 0.56% | 8.87 | 9.01 | 59406 | 5317.38 | 1.29% |
| 2026-03-13 | 9.15 | 8.96 | -0.21 | -2.29% | 8.93 | 9.15 | 96851 | 8761.29 | 2.11% |
| 2026-03-12 | 9.23 | 9.17 | -0.05 | -0.54% | 9.14 | 9.25 | 56756 | 5218.22 | 1.24% |
| 2026-03-11 | 9.29 | 9.22 | -0.09 | -0.97% | 9.20 | 9.35 | 67145 | 6213.05 | 1.46% |
| 2026-03-10 | 9.25 | 9.31 | 0.15 | 1.64% | 9.15 | 9.38 | 92817 | 8599.65 | 2.02% |
| 2026-03-09 | 9.08 | 9.16 | -0.08 | -0.87% | 8.99 | 9.21 | 103913 | 9436.28 | 2.26% |
| 2026-03-06 | 9.07 | 9.24 | 0.12 | 1.32% | 9.06 | 9.26 | 83418 | 7677.15 | 1.82% |
| 2026-03-05 | 9.12 | 9.12 | 0.17 | 1.90% | 9.05 | 9.24 | 87014 | 7945.59 | 1.89% |
| 2026-03-04 | 9.02 | 8.95 | -0.09 | -1.00% | 8.80 | 9.08 | 123453 | 11040.82 | 2.69% |
| 2026-03-03 | 9.45 | 9.04 | -0.41 | -4.34% | 9.02 | 9.54 | 140871 | 13024.42 | 3.07% |
| 2026-03-02 | 9.79 | 9.45 | -0.47 | -4.74% | 9.41 | 9.80 | 201115 | 19186.18 | 4.38% |
| 2026-02-27 | 9.84 | 9.92 | 0.04 | 0.40% | 9.78 | 10.03 | 84853 | 8417.71 | 1.85% |
| 2026-02-26 | 9.96 | 9.88 | -0.03 | -0.30% | 9.82 | 9.97 | 82968 | 8190.54 | 1.81% |
| 2026-02-25 | 9.89 | 9.91 | 0.04 | 0.41% | 9.83 | 10.01 | 92522 | 9194.13 | 2.01% |
| 2026-02-24 | 10.04 | 9.87 | -0.06 | -0.60% | 9.83 | 10.05 | 123823 | 12261.14 | 2.70% |
| 2026-02-13 | 10.02 | 9.93 | -0.01 | -0.10% | 9.93 | 10.12 | 118309 | 11858.64 | 2.58% |
| 2026-02-12 | 10.18 | 9.94 | -0.53 | -5.06% | 9.93 | 10.35 | 295972 | 29812.89 | 6.44% |
| 2026-02-11 | 10.66 | 10.47 | -0.19 | -1.78% | 10.45 | 10.67 | 107069 | 11263.97 | 2.33% |
| 2026-02-10 | 10.64 | 10.66 | 0.05 | 0.47% | 10.51 | 10.73 | 106711 | 11355.22 | 2.32% |
| 2026-02-09 | 10.42 | 10.61 | 0.35 | 3.41% | 10.42 | 10.65 | 135280 | 14258.40 | 2.94% |
| 2026-02-06 | 10.34 | 10.26 | -0.14 | -1.35% | 10.24 | 10.54 | 146819 | 15258.72 | 3.20% |
| 2026-02-05 | 10.40 | 10.40 | -0.10 | -0.95% | 10.35 | 10.62 | 109658 | 11461.09 | 2.39% |
| 2026-02-04 | 10.56 | 10.50 | -0.09 | -0.85% | 10.32 | 10.58 | 138411 | 14438.23 | 3.01% |
| 2026-02-03 | 10.40 | 10.59 | 0.35 | 3.42% | 10.30 | 10.61 | 186611 | 19621.33 | 4.06% |
| 2026-02-02 | 10.24 | 10.24 | 0.00 | 0.00% | 10.15 | 10.63 | 209672 | 21865.20 | 4.56% |
| 2026-01-30 | 10.30 | 10.24 | -0.14 | -1.35% | 10.12 | 10.35 | 140159 | 14320.84 | 3.05% |
| 2026-01-29 | 10.29 | 10.38 | 0.07 | 0.68% | 10.11 | 10.83 | 216102 | 22723.87 | 4.70% |
| 2026-01-28 | 10.47 | 10.31 | -0.20 | -1.90% | 10.30 | 10.58 | 142239 | 14806.36 | 3.10% |
| 2026-01-27 | 10.49 | 10.51 | -0.06 | -0.57% | 10.16 | 10.59 | 217958 | 22589.66 | 4.74% |
| 2026-01-26 | 10.79 | 10.57 | -0.23 | -2.13% | 10.40 | 10.90 | 182817 | 19327.18 | 3.98% |
| 2026-01-23 | 10.66 | 10.80 | 0.17 | 1.60% | 10.55 | 10.97 | 216834 | 23318.67 | 4.72% |
| 2026-01-22 | 10.70 | 10.63 | 0.00 | 0.00% | 10.52 | 10.76 | 221658 | 23564.00 | 4.82% |
| 2026-01-21 | 10.63 | 10.63 | -0.04 | -0.37% | 10.56 | 11.02 | 220974 | 23763.03 | 4.81% |
| 2026-01-20 | 10.52 | 10.67 | 0.19 | 1.81% | 10.48 | 11.15 | 410545 | 44391.72 | 8.94% |
| 2026-01-19 | 10.71 | 10.48 | -0.15 | -1.41% | 10.32 | 10.83 | 354474 | 37190.32 | 7.72% |
| 2026-01-16 | 11.83 | 10.63 | -1.18 | -9.99% | 10.63 | 11.85 | 467031 | 51645.98 | 10.17% |
| 2026-01-15 | 12.00 | 11.81 | -0.30 | -2.48% | 11.52 | 12.29 | 525492 | 61951.64 | 11.44% |
| 2026-01-14 | 10.92 | 12.11 | 1.10 | 9.99% | 10.92 | 12.11 | 772574 | 91585.28 | 16.82% |
| 2026-01-13 | 10.68 | 11.01 | 0.54 | 5.16% | 10.45 | 11.18 | 628742 | 68321.79 | 13.69% |
| 2026-01-12 | 9.75 | 10.47 | 0.80 | 8.27% | 9.73 | 10.64 | 491196 | 50474.79 | 10.69% |
| 2026-01-09 | 9.46 | 9.67 | 0.23 | 2.44% | 9.44 | 9.68 | 134996 | 12912.46 | 2.94% |
| 2026-01-08 | 9.35 | 9.44 | 0.04 | 0.43% | 9.34 | 9.47 | 73948 | 6965.29 | 1.61% |
| 2026-01-07 | 9.47 | 9.40 | -0.10 | -1.05% | 9.34 | 9.51 | 99935 | 9408.90 | 2.18% |
| 2026-01-06 | 9.36 | 9.50 | 0.13 | 1.39% | 9.30 | 9.56 | 144175 | 13632.94 | 3.14% |
| 2026-01-05 | 9.30 | 9.37 | 0.08 | 0.86% | 9.19 | 9.37 | 94515 | 8783.34 | 2.06% |
| 2025-12-31 | 9.19 | 9.29 | 0.14 | 1.53% | 9.15 | 9.32 | 80084 | 7403.74 | 1.74% |
| 2025-12-30 | 9.19 | 9.15 | -0.05 | -0.54% | 9.15 | 9.26 | 49390 | 4543.58 | 1.08% |
| 2025-12-29 | 9.18 | 9.20 | 0.01 | 0.11% | 9.13 | 9.23 | 60105 | 5519.47 | 1.31% |
| 2025-12-26 | 9.23 | 9.19 | -0.04 | -0.43% | 9.13 | 9.26 | 53790 | 4946.90 | 1.17% |
| 2025-12-25 | 9.18 | 9.23 | 0.06 | 0.65% | 9.12 | 9.24 | 42447 | 3907.95 | 0.92% |
| 2025-12-24 | 9.13 | 9.17 | 0.03 | 0.33% | 9.07 | 9.19 | 61955 | 5670.60 | 1.35% |
| 2025-12-23 | 9.17 | 9.14 | -0.04 | -0.44% | 9.10 | 9.20 | 50289 | 4592.95 | 1.09% |
| 2025-12-22 | 9.17 | 9.18 | 0.02 | 0.22% | 9.14 | 9.33 | 59493 | 5488.93 | 1.30% |
| 2025-12-19 | 9.01 | 9.16 | 0.12 | 1.33% | 9.01 | 9.19 | 65421 | 5960.84 | 1.42% |
| 2025-12-18 | 8.93 | 9.04 | 0.07 | 0.78% | 8.89 | 9.09 | 55487 | 5012.86 | 1.21% |
| 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% |
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。
