| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 17.36 | 17.25 | -0.14 | -0.81% | 17.17 | 17.43 | 24438 | 4217.99 | 0.99% |
| 2025-10-09 | 17.54 | 17.39 | 0.04 | 0.23% | 17.37 | 17.66 | 23592 | 4127.64 | 0.96% |
| 2025-09-30 | 17.39 | 17.35 | -0.04 | -0.23% | 17.26 | 17.57 | 22438 | 3901.93 | 0.91% |
| 2025-09-29 | 17.31 | 17.39 | 0.07 | 0.40% | 17.06 | 17.47 | 25377 | 4394.94 | 1.03% |
| 2025-09-26 | 17.84 | 17.32 | -0.59 | -3.29% | 17.12 | 17.85 | 46813 | 8140.37 | 1.90% |
| 2025-09-25 | 18.21 | 17.91 | -0.34 | -1.86% | 17.91 | 18.32 | 31473 | 5684.91 | 1.28% |
| 2025-09-24 | 17.88 | 18.25 | 0.22 | 1.22% | 17.80 | 18.29 | 35929 | 6519.73 | 1.46% |
| 2025-09-23 | 18.79 | 18.03 | -0.73 | -3.89% | 17.52 | 18.90 | 68132 | 12228.44 | 2.77% |
| 2025-09-22 | 18.75 | 18.76 | -0.17 | -0.90% | 18.60 | 19.21 | 54472 | 10301.32 | 2.21% |
| 2025-09-19 | 18.50 | 18.93 | 0.35 | 1.88% | 18.31 | 19.65 | 91978 | 17535.26 | 3.74% |
| 2025-09-18 | 18.94 | 18.58 | -0.42 | -2.21% | 18.45 | 19.06 | 49271 | 9267.49 | 2.00% |
| 2025-09-17 | 18.73 | 19.00 | 0.27 | 1.44% | 18.65 | 19.46 | 63939 | 12239.48 | 2.60% |
| 2025-09-16 | 18.60 | 18.73 | 0.13 | 0.70% | 18.50 | 18.75 | 21793 | 4064.88 | 0.89% |
| 2025-09-15 | 18.83 | 18.60 | -0.21 | -1.12% | 18.60 | 18.84 | 21037 | 3927.35 | 0.85% |
| 2025-09-12 | 18.98 | 18.81 | -0.09 | -0.48% | 18.79 | 19.05 | 27274 | 5156.63 | 1.11% |
| 2025-09-11 | 18.62 | 18.90 | 0.22 | 1.18% | 18.36 | 18.90 | 31857 | 5954.89 | 1.29% |
| 2025-09-10 | 18.75 | 18.68 | -0.07 | -0.37% | 18.60 | 18.90 | 20517 | 3837.44 | 0.83% |
| 2025-09-09 | 19.15 | 18.75 | -0.42 | -2.19% | 18.69 | 19.15 | 25771 | 4855.28 | 1.05% |
| 2025-09-08 | 19.20 | 19.17 | 0.10 | 0.52% | 19.03 | 19.30 | 29514 | 5652.27 | 1.20% |
| 2025-09-05 | 18.58 | 19.07 | 0.49 | 2.64% | 18.47 | 19.09 | 40479 | 7639.97 | 1.64% |
| 2025-09-04 | 18.81 | 18.58 | -0.10 | -0.54% | 18.34 | 19.16 | 37498 | 7037.39 | 1.52% |
| 2025-09-03 | 19.18 | 18.68 | -0.42 | -2.20% | 18.61 | 19.19 | 36917 | 6975.22 | 1.50% |
| 2025-09-02 | 19.33 | 19.10 | -0.41 | -2.10% | 19.00 | 19.45 | 48258 | 9250.27 | 1.96% |
| 2025-09-01 | 19.51 | 19.51 | 0.09 | 0.46% | 19.24 | 19.60 | 45722 | 8889.37 | 1.86% |
| 2025-08-29 | 19.70 | 19.42 | -0.37 | -1.87% | 19.22 | 19.70 | 47051 | 9152.22 | 1.91% |
| 2025-08-28 | 19.70 | 19.79 | 0.09 | 0.46% | 18.96 | 19.98 | 79927 | 15555.08 | 3.25% |
| 2025-08-27 | 20.12 | 19.70 | -0.49 | -2.43% | 19.70 | 20.48 | 109786 | 22151.79 | 4.46% |
| 2025-08-26 | 19.79 | 20.19 | 0.37 | 1.87% | 19.58 | 20.30 | 108882 | 21868.33 | 4.42% |
| 2025-08-25 | 19.99 | 19.82 | -0.16 | -0.80% | 19.78 | 20.15 | 83538 | 16626.80 | 3.39% |
| 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% |
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。
