| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-19 | 11.61 | 11.59 | -0.09 | -0.77% | 11.50 | 11.69 | 147341 | 17058.71 | 3.21% |
| 2025-08-18 | 11.09 | 11.68 | 0.62 | 5.61% | 11.06 | 11.75 | 292942 | 33658.31 | 6.38% |
| 2025-08-15 | 10.95 | 11.06 | 0.08 | 0.73% | 10.90 | 11.12 | 98288 | 10832.68 | 2.14% |
| 2025-08-14 | 11.09 | 10.98 | -0.13 | -1.17% | 10.95 | 11.33 | 155573 | 17286.45 | 3.39% |
| 2025-08-13 | 11.10 | 11.11 | 0.00 | 0.00% | 10.93 | 11.20 | 159412 | 17627.06 | 3.47% |
| 2025-08-12 | 11.33 | 11.11 | -0.23 | -2.03% | 11.03 | 11.35 | 135902 | 15150.59 | 2.96% |
| 2025-08-11 | 11.21 | 11.34 | 0.09 | 0.80% | 11.21 | 11.37 | 103563 | 11722.67 | 2.25% |
| 2025-08-08 | 11.50 | 11.25 | -0.27 | -2.34% | 11.21 | 11.55 | 121735 | 13741.68 | 2.65% |
| 2025-08-07 | 11.49 | 11.52 | 0.03 | 0.26% | 11.41 | 11.64 | 125208 | 14434.20 | 2.73% |
| 2025-08-06 | 11.39 | 11.49 | 0.07 | 0.61% | 11.35 | 11.51 | 88117 | 10100.12 | 1.92% |
| 2025-08-05 | 11.43 | 11.42 | -0.02 | -0.17% | 11.28 | 11.48 | 107921 | 12280.61 | 2.35% |
| 2025-08-04 | 11.29 | 11.44 | 0.04 | 0.35% | 11.19 | 11.68 | 171170 | 19714.38 | 3.73% |
| 2025-08-01 | 11.07 | 11.40 | 0.39 | 3.54% | 10.97 | 11.45 | 177628 | 19983.73 | 3.87% |
| 2025-07-31 | 11.23 | 11.01 | -0.23 | -2.05% | 10.97 | 11.44 | 184079 | 20551.69 | 4.01% |
| 2025-07-30 | 11.64 | 11.24 | -0.37 | -3.19% | 11.21 | 11.65 | 207453 | 23531.17 | 4.52% |
| 2025-07-29 | 11.37 | 11.61 | 0.20 | 1.75% | 11.34 | 11.79 | 265094 | 30604.07 | 5.77% |
| 2025-07-28 | 11.33 | 11.41 | 0.08 | 0.71% | 11.19 | 11.46 | 123564 | 14024.25 | 2.69% |
| 2025-07-25 | 11.35 | 11.33 | 0.02 | 0.18% | 11.12 | 11.40 | 116674 | 13170.26 | 2.54% |
| 2025-07-24 | 11.27 | 11.31 | 0.04 | 0.35% | 11.22 | 11.40 | 108425 | 12238.46 | 2.36% |
| 2025-07-23 | 11.33 | 11.27 | -0.08 | -0.70% | 11.23 | 11.41 | 105104 | 11880.22 | 2.29% |
| 2025-07-22 | 11.47 | 11.35 | -0.15 | -1.30% | 11.28 | 11.58 | 139693 | 15929.78 | 3.04% |
| 2025-07-21 | 11.50 | 11.50 | -0.07 | -0.61% | 11.41 | 11.62 | 140636 | 16166.33 | 3.06% |
| 2025-07-18 | 11.73 | 11.57 | -0.16 | -1.36% | 11.55 | 11.87 | 177694 | 20780.48 | 3.87% |
| 2025-07-17 | 11.70 | 11.73 | 0.03 | 0.26% | 11.67 | 11.93 | 128438 | 15084.62 | 2.80% |
| 2025-07-16 | 11.75 | 11.70 | -0.09 | -0.76% | 11.60 | 11.85 | 161615 | 18886.91 | 3.52% |
| 2025-07-15 | 11.72 | 11.79 | 0.06 | 0.51% | 11.60 | 11.90 | 197969 | 23225.20 | 4.31% |
| 2025-07-14 | 11.92 | 11.73 | -0.19 | -1.59% | 11.61 | 12.03 | 209203 | 24543.24 | 4.55% |
| 2025-07-11 | 11.95 | 11.92 | -0.01 | -0.08% | 11.70 | 12.09 | 259720 | 30868.14 | 5.65% |
| 2025-07-10 | 11.86 | 11.93 | -0.12 | -1.00% | 11.58 | 12.25 | 349062 | 41352.40 | 7.60% |
| 2025-07-09 | 11.88 | 12.05 | 0.54 | 4.69% | 11.50 | 12.63 | 569509 | 68272.71 | 12.40% |
| 2025-07-08 | 11.58 | 11.51 | 0.08 | 0.70% | 11.33 | 11.60 | 230150 | 26423.75 | 5.01% |
| 2025-07-07 | 11.10 | 11.43 | 0.22 | 1.96% | 11.03 | 11.70 | 336653 | 38600.87 | 7.33% |
| 2025-07-04 | 10.85 | 11.21 | 0.43 | 3.99% | 10.55 | 11.35 | 429081 | 47284.18 | 9.34% |
| 2025-07-03 | 10.78 | 10.78 | 0.00 | 0.00% | 10.71 | 10.87 | 152864 | 16466.26 | 3.33% |
| 2025-07-02 | 11.19 | 10.78 | -0.41 | -3.66% | 10.66 | 11.19 | 247616 | 26801.30 | 5.39% |
| 2025-07-01 | 11.75 | 11.19 | -0.49 | -4.20% | 11.00 | 11.81 | 404956 | 45515.37 | 8.81% |
| 2025-06-30 | 11.36 | 11.68 | 0.30 | 2.64% | 11.27 | 12.09 | 496863 | 57966.34 | 10.82% |
| 2025-06-27 | 12.00 | 11.38 | -0.60 | -5.01% | 11.24 | 12.27 | 761482 | 89264.35 | 16.58% |
| 2025-06-26 | 10.78 | 11.98 | 1.09 | 10.01% | 10.71 | 11.98 | 365492 | 41823.55 | 7.96% |
| 2025-06-25 | 10.65 | 10.89 | 0.16 | 1.49% | 10.50 | 10.95 | 171299 | 18418.45 | 3.73% |
| 2025-06-24 | 10.35 | 10.73 | 0.39 | 3.77% | 10.35 | 10.94 | 156031 | 16720.00 | 3.40% |
| 2025-06-23 | 10.00 | 10.34 | 0.18 | 1.77% | 10.00 | 10.40 | 95214 | 9757.33 | 2.07% |
| 2025-06-20 | 10.51 | 10.16 | -0.43 | -4.06% | 10.07 | 10.65 | 157857 | 16161.40 | 3.44% |
| 2025-06-19 | 10.66 | 10.59 | -0.11 | -1.03% | 10.54 | 11.06 | 160977 | 17344.12 | 3.50% |
| 2025-06-18 | 10.62 | 10.70 | 0.11 | 1.04% | 10.43 | 10.99 | 138186 | 14892.02 | 3.01% |
| 2025-06-17 | 10.95 | 10.59 | -0.38 | -3.46% | 10.53 | 10.98 | 186581 | 19952.62 | 4.06% |
| 2025-06-16 | 10.20 | 10.97 | 0.47 | 4.48% | 10.20 | 11.10 | 277643 | 29814.07 | 6.04% |
| 2025-06-13 | 10.90 | 10.50 | -0.06 | -0.57% | 10.38 | 11.19 | 283780 | 30471.13 | 6.18% |
| 2025-06-12 | 10.64 | 10.56 | -0.14 | -1.31% | 10.45 | 10.67 | 110855 | 11702.71 | 2.41% |
| 2025-06-11 | 10.77 | 10.70 | -0.07 | -0.65% | 10.65 | 10.86 | 76536 | 8221.41 | 1.67% |
| 2025-06-10 | 10.87 | 10.77 | -0.11 | -1.01% | 10.56 | 10.88 | 133983 | 14348.14 | 2.92% |
| 2025-06-09 | 10.70 | 10.88 | 0.12 | 1.12% | 10.54 | 10.93 | 155087 | 16726.37 | 3.38% |
| 2025-06-06 | 10.93 | 10.76 | -0.42 | -3.76% | 10.70 | 11.22 | 222941 | 24244.20 | 4.85% |
| 2025-06-05 | 10.78 | 11.18 | 0.49 | 4.58% | 10.76 | 11.47 | 353225 | 39375.57 | 7.69% |
| 2025-06-04 | 10.65 | 10.69 | 0.04 | 0.38% | 10.52 | 10.86 | 218226 | 23312.83 | 4.75% |
| 2025-06-03 | 10.78 | 10.65 | -0.13 | -1.21% | 10.56 | 10.94 | 231203 | 24745.49 | 5.03% |
| 2025-05-30 | 11.30 | 10.78 | -0.02 | -0.19% | 10.74 | 11.56 | 469996 | 52299.92 | 10.23% |
| 2025-05-29 | 9.85 | 10.87 | 0.99 | 10.02% | 9.84 | 10.87 | 206232 | 21739.92 | 4.49% |
| 2025-05-28 | 9.93 | 9.88 | -0.04 | -0.40% | 9.85 | 10.02 | 42561 | 4213.52 | 0.93% |
| 2025-05-27 | 10.11 | 9.92 | -0.19 | -1.88% | 9.88 | 10.12 | 48109 | 4787.08 | 1.05% |
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。
