| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 16.09 | 16.15 | 0.33 | 2.09% | 15.86 | 16.39 | 30190 | 4865.84 | 1.23% |
| 2026-02-02 | 15.80 | 15.82 | -0.27 | -1.68% | 15.60 | 16.09 | 25575 | 4067.87 | 1.04% |
| 2026-01-30 | 16.04 | 16.09 | 0.08 | 0.50% | 15.79 | 16.12 | 22984 | 3678.17 | 0.93% |
| 2026-01-29 | 16.28 | 16.01 | -0.28 | -1.72% | 15.82 | 16.28 | 32504 | 5216.66 | 1.32% |
| 2026-01-28 | 16.62 | 16.29 | -0.36 | -2.16% | 16.28 | 16.62 | 27118 | 4439.60 | 1.10% |
| 2026-01-27 | 16.47 | 16.65 | 0.21 | 1.28% | 16.10 | 16.65 | 36366 | 5954.06 | 1.48% |
| 2026-01-26 | 16.95 | 16.44 | -0.51 | -3.01% | 16.37 | 17.00 | 43349 | 7193.12 | 1.76% |
| 2026-01-23 | 16.83 | 16.95 | 0.10 | 0.59% | 16.71 | 16.95 | 34990 | 5886.96 | 1.42% |
| 2026-01-22 | 16.70 | 16.85 | 0.14 | 0.84% | 16.68 | 16.88 | 24059 | 4041.71 | 0.98% |
| 2026-01-21 | 16.55 | 16.71 | 0.09 | 0.54% | 16.47 | 16.78 | 25136 | 4177.79 | 1.02% |
| 2026-01-20 | 16.80 | 16.62 | -0.17 | -1.01% | 16.58 | 16.87 | 27827 | 4655.70 | 1.13% |
| 2026-01-19 | 16.75 | 16.79 | 0.05 | 0.30% | 16.68 | 16.89 | 24879 | 4178.65 | 1.01% |
| 2026-01-16 | 16.78 | 16.74 | 0.09 | 0.54% | 16.65 | 16.82 | 23952 | 4002.95 | 0.97% |
| 2026-01-15 | 16.71 | 16.65 | -0.13 | -0.77% | 16.51 | 16.85 | 29816 | 4962.82 | 1.21% |
| 2026-01-14 | 16.92 | 16.78 | -0.06 | -0.36% | 16.67 | 17.07 | 45522 | 7695.16 | 1.85% |
| 2026-01-13 | 17.06 | 16.84 | -0.22 | -1.29% | 16.73 | 17.15 | 38944 | 6587.91 | 1.58% |
| 2026-01-12 | 16.78 | 17.06 | 0.28 | 1.67% | 16.73 | 17.07 | 48118 | 8154.78 | 1.95% |
| 2026-01-09 | 16.73 | 16.78 | 0.05 | 0.30% | 16.70 | 16.84 | 33229 | 5568.84 | 1.35% |
| 2026-01-08 | 16.62 | 16.73 | 0.10 | 0.60% | 16.55 | 16.77 | 26201 | 4377.48 | 1.06% |
| 2026-01-07 | 16.87 | 16.63 | -0.25 | -1.48% | 16.61 | 16.87 | 33656 | 5615.58 | 1.37% |
| 2026-01-06 | 16.61 | 16.88 | 0.29 | 1.75% | 16.55 | 16.90 | 49313 | 8252.14 | 2.00% |
| 2026-01-05 | 16.39 | 16.59 | 0.21 | 1.28% | 16.36 | 16.61 | 25742 | 4250.59 | 1.05% |
| 2025-12-31 | 16.39 | 16.38 | 0.08 | 0.49% | 16.22 | 16.48 | 20072 | 3283.94 | 0.82% |
| 2025-12-30 | 16.37 | 16.30 | -0.08 | -0.49% | 16.26 | 16.42 | 21084 | 3441.21 | 0.86% |
| 2025-12-29 | 16.52 | 16.38 | -0.14 | -0.85% | 16.31 | 16.53 | 24153 | 3964.64 | 0.98% |
| 2025-12-26 | 16.55 | 16.52 | -0.02 | -0.12% | 16.47 | 16.64 | 23992 | 3971.72 | 0.97% |
| 2025-12-25 | 16.48 | 16.54 | 0.08 | 0.49% | 16.41 | 16.59 | 21241 | 3505.17 | 0.86% |
| 2025-12-24 | 16.27 | 16.46 | 0.19 | 1.17% | 16.25 | 16.55 | 19484 | 3202.85 | 0.79% |
| 2025-12-23 | 16.56 | 16.27 | -0.33 | -1.99% | 16.26 | 16.65 | 26581 | 4347.47 | 1.08% |
| 2025-12-22 | 16.53 | 16.60 | 0.05 | 0.30% | 16.48 | 16.71 | 26548 | 4407.74 | 1.08% |
| 2025-12-19 | 16.42 | 16.55 | 0.15 | 0.91% | 16.38 | 16.57 | 22060 | 3634.92 | 0.90% |
| 2025-12-18 | 16.28 | 16.40 | -0.08 | -0.49% | 16.21 | 16.58 | 22946 | 3776.16 | 0.93% |
| 2025-12-17 | 16.68 | 16.48 | -0.20 | -1.20% | 16.24 | 16.68 | 38887 | 6377.62 | 1.58% |
| 2025-12-16 | 16.51 | 16.68 | 0.08 | 0.48% | 16.27 | 16.93 | 38852 | 6438.32 | 1.58% |
| 2025-12-15 | 16.99 | 16.60 | -0.29 | -1.72% | 16.59 | 17.07 | 31666 | 5342.65 | 1.29% |
| 2025-12-12 | 16.73 | 16.89 | 0.07 | 0.42% | 16.67 | 16.97 | 32522 | 5487.53 | 1.32% |
| 2025-12-11 | 17.50 | 16.82 | -0.62 | -3.56% | 16.80 | 17.56 | 66986 | 11421.17 | 2.72% |
| 2025-12-10 | 18.42 | 17.44 | -1.14 | -6.14% | 17.40 | 18.42 | 113252 | 19945.02 | 4.60% |
| 2025-12-09 | 19.18 | 18.58 | -0.81 | -4.18% | 18.29 | 19.27 | 79450 | 15074.17 | 3.23% |
| 2025-12-08 | 19.02 | 19.39 | 0.24 | 1.25% | 18.86 | 19.59 | 102403 | 19704.51 | 4.16% |
| 2025-12-05 | 19.12 | 19.15 | -0.14 | -0.73% | 18.61 | 19.18 | 70446 | 13362.58 | 2.86% |
| 2025-12-04 | 19.49 | 19.29 | -0.37 | -1.88% | 18.85 | 19.59 | 103760 | 19879.63 | 4.21% |
| 2025-12-03 | 19.48 | 19.66 | 0.18 | 0.92% | 19.06 | 19.74 | 138785 | 27010.33 | 5.64% |
| 2025-12-02 | 19.65 | 19.48 | -0.15 | -0.76% | 19.31 | 19.90 | 144794 | 28270.76 | 5.88% |
| 2025-12-01 | 18.56 | 19.63 | 1.07 | 5.77% | 18.35 | 20.42 | 206673 | 40522.79 | 8.39% |
| 2025-11-28 | 18.65 | 18.56 | -0.08 | -0.43% | 18.25 | 18.78 | 73361 | 13537.33 | 2.98% |
| 2025-11-27 | 18.95 | 18.64 | -0.67 | -3.47% | 18.57 | 19.37 | 117299 | 22233.65 | 4.76% |
| 2025-11-26 | 18.60 | 19.31 | 0.22 | 1.15% | 18.13 | 19.54 | 162990 | 30760.42 | 6.62% |
| 2025-11-25 | 19.31 | 19.09 | -0.41 | -2.10% | 19.04 | 20.25 | 199103 | 38697.20 | 8.09% |
| 2025-11-24 | 19.03 | 19.50 | 0.41 | 2.15% | 18.77 | 19.64 | 187066 | 36100.30 | 7.60% |
| 2025-11-21 | 18.65 | 19.09 | 0.09 | 0.47% | 18.35 | 19.40 | 191647 | 36412.22 | 7.78% |
| 2025-11-20 | 18.40 | 19.00 | 0.76 | 4.17% | 17.90 | 19.50 | 220943 | 41948.70 | 8.97% |
| 2025-11-19 | 18.70 | 18.24 | -0.57 | -3.03% | 17.96 | 18.74 | 123849 | 22646.64 | 5.03% |
| 2025-11-18 | 18.76 | 18.81 | 0.07 | 0.37% | 18.50 | 18.97 | 152442 | 28611.30 | 6.19% |
| 2025-11-17 | 19.28 | 18.74 | -0.73 | -3.75% | 18.50 | 19.28 | 237991 | 44594.49 | 9.67% |
| 2025-11-14 | 17.83 | 19.47 | 1.77 | 10.00% | 17.51 | 19.47 | 208466 | 40137.70 | 8.47% |
| 2025-11-13 | 17.24 | 17.70 | 0.46 | 2.67% | 17.15 | 18.65 | 71956 | 12804.96 | 2.92% |
| 2025-11-12 | 17.42 | 17.24 | -0.24 | -1.37% | 17.15 | 17.50 | 22525 | 3888.80 | 0.91% |
| 2025-11-11 | 17.64 | 17.48 | -0.13 | -0.74% | 17.46 | 17.70 | 22212 | 3897.57 | 0.90% |
| 2025-11-10 | 17.28 | 17.61 | 0.34 | 1.97% | 17.22 | 17.78 | 44455 | 7772.01 | 1.81% |
| 2025-11-07 | 17.55 | 17.27 | -0.37 | -2.10% | 17.25 | 17.81 | 52252 | 9132.26 | 2.12% |
| 2025-11-06 | 17.30 | 17.64 | 0.32 | 1.85% | 17.11 | 18.30 | 99192 | 17607.71 | 4.03% |
| 2025-11-05 | 17.11 | 17.32 | 0.07 | 0.41% | 16.94 | 17.90 | 52911 | 9251.53 | 2.15% |
| 2025-11-04 | 17.42 | 17.25 | -0.17 | -0.98% | 17.10 | 17.94 | 48284 | 8382.82 | 1.96% |
| 2025-11-03 | 16.95 | 17.42 | 0.46 | 2.71% | 16.90 | 17.46 | 31638 | 5442.14 | 1.28% |
| 2025-10-31 | 16.73 | 16.96 | 0.21 | 1.25% | 16.70 | 17.14 | 20971 | 3555.68 | 0.85% |
| 2025-10-30 | 17.10 | 16.75 | -0.35 | -2.05% | 16.75 | 17.20 | 26983 | 4553.41 | 1.10% |
| 2025-10-29 | 17.17 | 17.10 | -0.17 | -0.98% | 17.01 | 17.34 | 19824 | 3390.58 | 0.81% |
| 2025-10-28 | 17.40 | 17.27 | -0.15 | -0.86% | 17.20 | 17.42 | 21279 | 3687.67 | 0.86% |
| 2025-10-27 | 17.45 | 17.42 | 0.08 | 0.46% | 17.19 | 17.49 | 22592 | 3921.22 | 0.92% |
| 2025-10-24 | 17.19 | 17.34 | 0.15 | 0.87% | 17.19 | 17.40 | 22969 | 3977.91 | 0.93% |
| 2025-10-23 | 17.09 | 17.19 | 0.13 | 0.76% | 16.89 | 17.19 | 16015 | 2730.65 | 0.65% |
| 2025-10-22 | 17.00 | 17.06 | 0.07 | 0.41% | 16.84 | 17.19 | 19476 | 3328.03 | 0.79% |
| 2025-10-21 | 16.66 | 16.99 | 0.33 | 1.98% | 16.53 | 17.00 | 22274 | 3753.56 | 0.90% |
| 2025-10-20 | 16.50 | 16.66 | 0.47 | 2.90% | 16.35 | 16.69 | 22935 | 3802.51 | 0.93% |
| 2025-10-17 | 16.64 | 16.19 | -0.50 | -3.00% | 16.19 | 16.73 | 25456 | 4178.74 | 1.03% |
| 2025-10-16 | 17.03 | 16.69 | -0.34 | -2.00% | 16.63 | 17.05 | 24460 | 4111.05 | 0.99% |
| 2025-10-15 | 17.00 | 17.03 | 0.01 | 0.06% | 16.85 | 17.14 | 17559 | 2985.72 | 0.71% |
| 2025-10-14 | 17.42 | 17.02 | -0.21 | -1.22% | 16.98 | 17.48 | 29344 | 5034.65 | 1.19% |
| 2025-10-13 | 16.76 | 17.23 | -0.02 | -0.12% | 16.17 | 17.25 | 36007 | 6098.02 | 1.46% |
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。
