| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 16.02 | 15.88 | -0.30 | -1.85% | 15.83 | 16.18 | 22415 | 3575.89 | 0.91% |
| 2025-04-25 | 15.97 | 16.18 | 0.12 | 0.75% | 15.97 | 16.40 | 22092 | 3585.66 | 0.90% |
| 2025-04-24 | 16.45 | 16.06 | -0.44 | -2.67% | 15.93 | 16.50 | 25708 | 4148.40 | 1.04% |
| 2025-04-23 | 16.26 | 16.50 | 0.24 | 1.48% | 16.26 | 16.62 | 23500 | 3883.49 | 0.95% |
| 2025-04-22 | 16.16 | 16.26 | 0.02 | 0.12% | 16.16 | 16.50 | 17352 | 2825.89 | 0.70% |
| 2025-04-21 | 15.99 | 16.24 | 0.16 | 1.00% | 15.90 | 16.25 | 16099 | 2604.15 | 0.65% |
| 2025-04-18 | 16.02 | 16.08 | 0.10 | 0.63% | 15.80 | 16.14 | 19741 | 3157.78 | 0.80% |
| 2025-04-17 | 15.93 | 15.98 | -0.07 | -0.44% | 15.87 | 16.22 | 16418 | 2640.99 | 0.67% |
| 2025-04-16 | 16.37 | 16.05 | -0.36 | -2.19% | 15.76 | 16.39 | 21032 | 3380.36 | 0.85% |
| 2025-04-15 | 16.50 | 16.41 | -0.09 | -0.55% | 16.29 | 16.68 | 19718 | 3236.77 | 0.80% |
| 2025-04-14 | 16.75 | 16.50 | 0.51 | 3.19% | 16.42 | 16.89 | 32813 | 5443.87 | 1.33% |
| 2025-04-11 | 15.48 | 15.99 | 0.22 | 1.40% | 15.48 | 16.23 | 32033 | 5102.25 | 1.30% |
| 2025-04-10 | 15.80 | 15.77 | 0.52 | 3.41% | 15.56 | 16.04 | 40524 | 6427.12 | 1.65% |
| 2025-04-09 | 14.72 | 15.25 | 0.39 | 2.62% | 13.48 | 15.32 | 49463 | 7173.26 | 2.01% |
| 2025-04-08 | 14.64 | 14.86 | -1.39 | -8.55% | 14.63 | 15.90 | 53489 | 8007.69 | 2.17% |
| 2025-04-07 | 17.40 | 16.25 | -1.80 | -9.97% | 16.25 | 17.40 | 21008 | 3447.17 | 0.85% |
| 2025-04-03 | 18.20 | 18.05 | -0.26 | -1.42% | 17.89 | 18.35 | 18352 | 3320.75 | 0.75% |
| 2025-04-02 | 18.30 | 18.31 | 0.02 | 0.11% | 18.20 | 18.50 | 16320 | 2998.33 | 0.66% |
| 2025-04-01 | 18.30 | 18.29 | 0.00 | 0.00% | 18.25 | 18.48 | 13463 | 2470.89 | 0.55% |
| 2025-03-31 | 18.49 | 18.29 | -0.21 | -1.14% | 18.02 | 18.49 | 19952 | 3631.47 | 0.81% |
| 2025-03-28 | 18.85 | 18.50 | -0.34 | -1.80% | 18.50 | 18.91 | 18100 | 3379.96 | 0.74% |
| 2025-03-27 | 18.86 | 18.84 | -0.04 | -0.21% | 18.51 | 19.07 | 17093 | 3215.32 | 0.69% |
| 2025-03-26 | 18.76 | 18.88 | 0.12 | 0.64% | 18.71 | 18.99 | 13816 | 2610.48 | 0.56% |
| 2025-03-25 | 19.20 | 18.76 | -0.20 | -1.05% | 18.70 | 19.20 | 17252 | 3253.41 | 0.70% |
| 2025-03-24 | 19.46 | 18.96 | -0.44 | -2.27% | 18.51 | 19.51 | 34416 | 6521.51 | 1.40% |
| 2025-03-21 | 19.90 | 19.40 | -0.70 | -3.48% | 19.38 | 19.94 | 45291 | 8873.72 | 1.84% |
| 2025-03-20 | 20.41 | 20.10 | -0.31 | -1.52% | 20.08 | 20.53 | 35181 | 7135.08 | 1.43% |
| 2025-03-19 | 20.84 | 20.41 | -0.50 | -2.39% | 20.25 | 20.85 | 40581 | 8315.21 | 1.65% |
| 2025-03-18 | 20.65 | 20.91 | 0.18 | 0.87% | 20.58 | 21.00 | 60064 | 12503.74 | 2.44% |
| 2025-03-17 | 20.06 | 20.73 | 0.70 | 3.49% | 20.06 | 21.24 | 79704 | 16546.55 | 3.24% |
| 2025-03-14 | 19.74 | 20.03 | 0.13 | 0.65% | 19.30 | 20.07 | 50727 | 10015.02 | 2.06% |
| 2025-03-13 | 20.45 | 19.90 | -0.55 | -2.69% | 19.70 | 20.45 | 42985 | 8581.81 | 1.75% |
| 2025-03-12 | 20.17 | 20.45 | 0.28 | 1.39% | 20.17 | 20.67 | 47480 | 9698.20 | 1.93% |
| 2025-03-11 | 19.99 | 20.17 | 0.03 | 0.15% | 19.80 | 20.20 | 30584 | 6121.29 | 1.24% |
| 2025-03-10 | 20.30 | 20.14 | -0.26 | -1.27% | 20.00 | 20.40 | 31561 | 6355.75 | 1.28% |
| 2025-03-07 | 20.50 | 20.40 | -0.28 | -1.35% | 20.24 | 20.90 | 50341 | 10354.93 | 2.04% |
| 2025-03-06 | 20.31 | 20.68 | 0.44 | 2.17% | 20.14 | 20.80 | 64505 | 13251.14 | 2.62% |
| 2025-03-05 | 20.15 | 20.24 | 0.05 | 0.25% | 19.90 | 20.36 | 41725 | 8413.46 | 1.69% |
| 2025-03-04 | 19.80 | 20.19 | 0.27 | 1.36% | 19.67 | 20.20 | 46153 | 9208.69 | 1.87% |
| 2025-03-03 | 20.03 | 19.92 | -0.28 | -1.39% | 19.80 | 20.42 | 53026 | 10649.92 | 2.15% |
| 2025-02-28 | 21.34 | 20.20 | -1.29 | -6.00% | 20.16 | 21.40 | 74610 | 15433.48 | 3.03% |
| 2025-02-27 | 22.42 | 21.49 | -1.15 | -5.08% | 21.27 | 22.42 | 118860 | 25873.78 | 4.83% |
| 2025-02-26 | 22.53 | 22.64 | 0.10 | 0.44% | 22.09 | 23.03 | 154384 | 34863.16 | 6.27% |
| 2025-02-25 | 21.15 | 22.54 | 1.04 | 4.84% | 20.99 | 23.65 | 216806 | 49278.12 | 8.81% |
| 2025-02-24 | 20.71 | 21.50 | 0.65 | 3.12% | 20.33 | 22.50 | 113115 | 24197.04 | 4.59% |
| 2025-02-21 | 20.60 | 20.85 | 0.08 | 0.39% | 20.33 | 20.87 | 61096 | 12609.32 | 2.48% |
| 2025-02-20 | 20.58 | 20.77 | 0.44 | 2.16% | 20.49 | 20.98 | 65967 | 13669.10 | 2.68% |
| 2025-02-19 | 20.13 | 20.33 | 0.16 | 0.79% | 20.03 | 20.45 | 50153 | 10161.24 | 2.04% |
| 2025-02-18 | 20.60 | 20.17 | -0.60 | -2.89% | 20.15 | 21.29 | 78859 | 16373.66 | 3.20% |
| 2025-02-17 | 20.34 | 20.77 | 0.44 | 2.16% | 20.34 | 20.95 | 70593 | 14596.83 | 2.87% |
| 2025-02-14 | 21.11 | 20.33 | -0.60 | -2.87% | 20.30 | 21.14 | 74176 | 15197.09 | 3.01% |
| 2025-02-13 | 21.58 | 20.93 | -0.70 | -3.24% | 20.91 | 21.64 | 153656 | 32639.85 | 6.24% |
| 2025-02-12 | 19.48 | 21.63 | 1.97 | 10.02% | 19.45 | 21.63 | 101978 | 21344.64 | 4.14% |
| 2025-02-11 | 19.96 | 19.66 | -0.01 | -0.05% | 19.39 | 20.00 | 65274 | 12830.93 | 2.65% |
| 2025-02-10 | 19.16 | 19.67 | 0.54 | 2.82% | 19.11 | 19.75 | 64623 | 12553.17 | 2.62% |
| 2025-02-07 | 18.56 | 19.13 | 0.65 | 3.52% | 18.56 | 19.40 | 86992 | 16588.69 | 3.53% |
| 2025-02-06 | 17.90 | 18.48 | 0.64 | 3.59% | 17.75 | 18.48 | 45199 | 8262.23 | 1.84% |
| 2025-02-05 | 17.61 | 17.84 | 0.54 | 3.12% | 17.32 | 18.00 | 36032 | 6423.98 | 1.46% |
| 2025-01-27 | 18.15 | 17.30 | -0.55 | -3.08% | 17.26 | 18.15 | 29732 | 5224.75 | 1.21% |
| 2025-01-24 | 17.66 | 17.85 | 0.14 | 0.79% | 17.60 | 17.90 | 26998 | 4796.35 | 1.10% |
| 2025-01-23 | 18.01 | 17.71 | -0.14 | -0.78% | 17.70 | 18.39 | 38816 | 7039.97 | 1.58% |
| 2025-01-22 | 18.16 | 17.85 | -0.32 | -1.76% | 17.82 | 18.16 | 20837 | 3745.35 | 0.85% |
| 2025-01-21 | 18.60 | 18.17 | -0.24 | -1.30% | 18.00 | 18.60 | 29991 | 5452.82 | 1.22% |
| 2025-01-20 | 18.54 | 18.41 | -0.02 | -0.11% | 18.25 | 18.60 | 31776 | 5865.30 | 1.29% |
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。
