| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 19.97 | 19.98 | -0.06 | -0.30% | 19.80 | 20.23 | 96743 | 19276.37 | 3.93% |
| 2025-08-21 | 20.19 | 20.04 | -0.16 | -0.79% | 19.77 | 20.88 | 174153 | 35210.09 | 7.07% |
| 2025-08-20 | 19.34 | 20.20 | 0.85 | 4.39% | 19.15 | 20.85 | 187570 | 37570.73 | 7.62% |
| 2025-08-19 | 18.82 | 19.35 | 0.25 | 1.31% | 18.82 | 19.53 | 94595 | 18210.80 | 3.84% |
| 2025-08-18 | 19.12 | 19.10 | 0.62 | 3.35% | 18.78 | 19.36 | 98637 | 18803.70 | 4.01% |
| 2025-08-15 | 18.28 | 18.48 | 0.19 | 1.04% | 18.23 | 18.59 | 30891 | 5710.07 | 1.25% |
| 2025-08-14 | 18.68 | 18.29 | -0.39 | -2.09% | 18.27 | 18.71 | 40826 | 7524.61 | 1.66% |
| 2025-08-13 | 18.77 | 18.68 | -0.08 | -0.43% | 18.62 | 18.81 | 37639 | 7034.03 | 1.53% |
| 2025-08-12 | 18.61 | 18.76 | 0.01 | 0.05% | 18.61 | 18.84 | 34595 | 6480.26 | 1.41% |
| 2025-08-11 | 18.61 | 18.75 | 0.23 | 1.24% | 18.48 | 18.83 | 41681 | 7777.73 | 1.69% |
| 2025-08-08 | 18.61 | 18.52 | -0.20 | -1.07% | 18.40 | 18.73 | 42264 | 7829.53 | 1.72% |
| 2025-08-07 | 18.65 | 18.72 | 0.05 | 0.27% | 18.55 | 19.08 | 65510 | 12311.06 | 2.66% |
| 2025-08-06 | 18.60 | 18.67 | -0.01 | -0.05% | 18.38 | 18.73 | 45877 | 8531.41 | 1.86% |
| 2025-08-05 | 18.44 | 18.68 | 0.48 | 2.64% | 18.34 | 18.99 | 80347 | 15008.91 | 3.26% |
| 2025-08-04 | 17.62 | 18.20 | 0.45 | 2.54% | 17.56 | 18.30 | 48550 | 8785.26 | 1.97% |
| 2025-08-01 | 17.73 | 17.75 | 0.02 | 0.11% | 17.62 | 17.98 | 15912 | 2828.88 | 0.65% |
| 2025-07-31 | 17.79 | 17.73 | -0.26 | -1.45% | 17.65 | 18.16 | 33224 | 5930.74 | 1.35% |
| 2025-07-30 | 17.70 | 17.99 | 0.25 | 1.41% | 17.60 | 18.40 | 58117 | 10478.08 | 2.36% |
| 2025-07-29 | 17.89 | 17.74 | -0.18 | -1.00% | 17.50 | 17.94 | 40804 | 7195.96 | 1.66% |
| 2025-07-28 | 18.16 | 17.92 | -0.24 | -1.32% | 17.84 | 18.25 | 43681 | 7876.45 | 1.77% |
| 2025-07-25 | 17.91 | 18.16 | 0.24 | 1.34% | 17.88 | 18.16 | 31591 | 5719.54 | 1.28% |
| 2025-07-24 | 17.86 | 17.92 | 0.06 | 0.34% | 17.86 | 18.05 | 17070 | 3062.05 | 0.69% |
| 2025-07-23 | 18.20 | 17.86 | -0.23 | -1.27% | 17.84 | 18.20 | 24534 | 4402.68 | 1.00% |
| 2025-07-22 | 18.17 | 18.09 | -0.08 | -0.44% | 17.98 | 18.25 | 20047 | 3622.15 | 0.81% |
| 2025-07-21 | 18.04 | 18.17 | 0.13 | 0.72% | 18.04 | 18.19 | 18117 | 3283.77 | 0.74% |
| 2025-07-18 | 18.20 | 18.04 | -0.16 | -0.88% | 18.00 | 18.29 | 23870 | 4315.62 | 0.97% |
| 2025-07-17 | 18.04 | 18.20 | 0.16 | 0.89% | 17.96 | 18.25 | 26340 | 4785.78 | 1.07% |
| 2025-07-16 | 17.73 | 18.04 | 0.31 | 1.75% | 17.70 | 18.06 | 29626 | 5325.26 | 1.20% |
| 2025-07-15 | 18.08 | 17.73 | -0.47 | -2.58% | 17.59 | 18.15 | 42466 | 7541.56 | 1.72% |
| 2025-07-14 | 18.38 | 18.20 | -0.06 | -0.33% | 18.18 | 18.39 | 22395 | 4084.35 | 0.91% |
| 2025-07-11 | 18.18 | 18.26 | 0.07 | 0.38% | 18.01 | 18.28 | 28470 | 5168.63 | 1.16% |
| 2025-07-10 | 18.39 | 18.19 | -0.19 | -1.03% | 18.09 | 18.39 | 40803 | 7419.16 | 1.66% |
| 2025-07-09 | 18.59 | 18.38 | -0.22 | -1.18% | 18.35 | 18.69 | 39745 | 7363.23 | 1.61% |
| 2025-07-08 | 18.52 | 18.60 | 0.00 | 0.00% | 18.34 | 18.70 | 39996 | 7439.15 | 1.62% |
| 2025-07-07 | 18.47 | 18.60 | 0.13 | 0.70% | 18.24 | 18.70 | 40639 | 7494.62 | 1.65% |
| 2025-07-04 | 18.91 | 18.47 | -0.62 | -3.25% | 18.41 | 18.97 | 63554 | 11808.78 | 2.58% |
| 2025-07-03 | 18.96 | 19.09 | 0.10 | 0.53% | 18.75 | 19.26 | 63868 | 12146.07 | 2.59% |
| 2025-07-02 | 19.50 | 18.99 | -0.74 | -3.75% | 18.90 | 19.65 | 93231 | 17788.20 | 3.79% |
| 2025-07-01 | 18.87 | 19.73 | 0.82 | 4.34% | 18.68 | 20.18 | 166407 | 32335.59 | 6.76% |
| 2025-06-30 | 18.75 | 18.91 | 0.16 | 0.85% | 18.71 | 18.94 | 60942 | 11483.40 | 2.48% |
| 2025-06-27 | 18.54 | 18.75 | 0.21 | 1.13% | 18.47 | 18.88 | 50242 | 9379.42 | 2.04% |
| 2025-06-26 | 19.01 | 18.54 | -0.40 | -2.11% | 18.51 | 19.05 | 69424 | 12990.94 | 2.82% |
| 2025-06-25 | 18.88 | 18.94 | 0.15 | 0.80% | 18.73 | 19.16 | 99459 | 18820.23 | 4.04% |
| 2025-06-24 | 18.66 | 18.79 | 0.08 | 0.43% | 18.50 | 18.79 | 78308 | 14629.84 | 3.18% |
| 2025-06-23 | 18.13 | 18.71 | 0.10 | 0.54% | 18.13 | 18.83 | 75106 | 13971.06 | 3.05% |
| 2025-06-20 | 19.00 | 18.61 | -0.58 | -3.02% | 18.37 | 19.16 | 91229 | 17053.18 | 3.71% |
| 2025-06-19 | 18.78 | 19.19 | 0.13 | 0.68% | 18.50 | 19.60 | 154941 | 29397.54 | 6.29% |
| 2025-06-18 | 18.38 | 19.06 | 0.63 | 3.42% | 17.89 | 20.20 | 225915 | 42918.23 | 9.18% |
| 2025-06-17 | 16.70 | 18.43 | 1.68 | 10.03% | 16.66 | 18.43 | 67870 | 12319.61 | 2.76% |
| 2025-06-16 | 16.48 | 16.75 | 0.30 | 1.82% | 16.39 | 16.91 | 23988 | 4021.22 | 0.97% |
| 2025-06-13 | 16.90 | 16.45 | -0.56 | -3.29% | 16.41 | 16.94 | 30657 | 5085.76 | 1.25% |
| 2025-06-12 | 17.15 | 17.01 | -0.14 | -0.82% | 16.96 | 17.32 | 20439 | 3496.69 | 0.83% |
| 2025-06-11 | 17.04 | 17.15 | 0.13 | 0.76% | 17.04 | 17.47 | 24261 | 4188.58 | 0.99% |
| 2025-06-10 | 17.40 | 17.02 | -0.43 | -2.46% | 16.88 | 17.56 | 26156 | 4480.32 | 1.06% |
| 2025-06-09 | 17.21 | 17.45 | 0.24 | 1.39% | 17.21 | 17.48 | 20671 | 3593.86 | 0.84% |
| 2025-06-06 | 17.13 | 17.21 | 0.08 | 0.47% | 17.00 | 17.25 | 17506 | 2998.32 | 0.71% |
| 2025-06-05 | 17.00 | 17.13 | 0.13 | 0.76% | 16.81 | 17.17 | 21102 | 3591.27 | 0.86% |
| 2025-06-04 | 16.80 | 17.00 | 0.19 | 1.13% | 16.80 | 17.08 | 14616 | 2481.89 | 0.59% |
| 2025-06-03 | 16.75 | 16.81 | -0.03 | -0.18% | 16.66 | 17.02 | 19114 | 3226.54 | 0.78% |
| 2025-05-30 | 17.33 | 16.84 | -0.51 | -2.94% | 16.75 | 17.33 | 28103 | 4760.76 | 1.14% |
| 2025-05-29 | 16.90 | 17.35 | 0.43 | 2.54% | 16.88 | 17.36 | 27813 | 4802.84 | 1.13% |
| 2025-05-28 | 17.05 | 16.92 | -0.13 | -0.76% | 16.84 | 17.20 | 14873 | 2525.44 | 0.60% |
| 2025-05-27 | 17.20 | 17.05 | -0.18 | -1.04% | 16.90 | 17.42 | 17118 | 2914.53 | 0.70% |
| 2025-05-26 | 16.85 | 17.23 | 0.34 | 2.01% | 16.81 | 17.28 | 20850 | 3572.25 | 0.85% |
| 2025-05-23 | 17.27 | 16.89 | -0.35 | -2.03% | 16.88 | 17.41 | 23285 | 3993.59 | 0.95% |
| 2025-05-22 | 17.19 | 17.24 | 0.05 | 0.29% | 17.04 | 17.50 | 26548 | 4584.32 | 1.08% |
| 2025-05-21 | 17.50 | 17.19 | -0.39 | -2.22% | 17.18 | 17.55 | 22866 | 3952.88 | 0.93% |
| 2025-05-20 | 17.44 | 17.58 | 0.16 | 0.92% | 17.26 | 17.60 | 21915 | 3835.06 | 0.89% |
| 2025-05-19 | 17.52 | 17.42 | 0.02 | 0.11% | 17.10 | 17.52 | 18248 | 3156.76 | 0.74% |
| 2025-05-16 | 17.08 | 17.40 | 0.32 | 1.87% | 17.03 | 17.60 | 25229 | 4382.46 | 1.02% |
| 2025-05-15 | 17.31 | 17.08 | -0.20 | -1.16% | 17.08 | 17.32 | 13419 | 2299.58 | 0.54% |
| 2025-05-14 | 17.37 | 17.28 | -0.11 | -0.63% | 17.21 | 17.53 | 19249 | 3334.85 | 0.78% |
| 2025-05-13 | 17.91 | 17.39 | -0.15 | -0.86% | 17.36 | 17.97 | 27931 | 4914.78 | 1.13% |
| 2025-05-12 | 17.41 | 17.54 | 0.36 | 2.10% | 17.36 | 17.56 | 25270 | 4411.78 | 1.03% |
| 2025-05-09 | 17.56 | 17.18 | -0.38 | -2.16% | 17.09 | 17.84 | 38411 | 6660.20 | 1.56% |
| 2025-05-08 | 17.10 | 17.56 | 0.39 | 2.27% | 17.00 | 17.60 | 29127 | 5074.41 | 1.18% |
| 2025-05-07 | 17.30 | 17.17 | -0.04 | -0.23% | 17.03 | 17.68 | 36695 | 6324.41 | 1.49% |
| 2025-05-06 | 16.83 | 17.21 | 0.83 | 5.07% | 16.46 | 17.22 | 45823 | 7769.32 | 1.86% |
| 2025-04-30 | 16.02 | 16.38 | 0.51 | 3.21% | 15.95 | 16.48 | 36674 | 5957.33 | 1.49% |
| 2025-04-29 | 15.80 | 15.87 | -0.01 | -0.06% | 15.69 | 16.21 | 35532 | 5692.72 | 1.44% |
捷荣技术(002855)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。
