| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 24.79 | 23.78 | -1.91 | -7.43% | 23.30 | 24.93 | 278297 | 66692.77 | 16.80% |
| 2025-06-19 | 24.50 | 25.69 | 0.73 | 2.92% | 23.24 | 27.04 | 416801 | 105357.33 | 25.17% |
| 2025-06-18 | 23.81 | 24.96 | 0.37 | 1.50% | 23.58 | 25.37 | 308104 | 76129.44 | 18.60% |
| 2025-06-17 | 25.10 | 24.59 | -1.84 | -6.96% | 24.31 | 25.85 | 389253 | 97718.46 | 23.50% |
| 2025-06-16 | 24.77 | 26.43 | 1.39 | 5.55% | 24.11 | 27.54 | 534835 | 141173.89 | 32.29% |
| 2025-06-13 | 24.00 | 25.04 | 2.28 | 10.02% | 23.80 | 25.04 | 320007 | 79555.59 | 19.32% |
| 2025-06-12 | 21.01 | 22.76 | 2.07 | 10.00% | 20.77 | 22.76 | 300301 | 67308.52 | 18.13% |
| 2025-06-11 | 20.71 | 20.69 | 0.03 | 0.15% | 20.45 | 20.88 | 31664 | 6552.28 | 1.91% |
| 2025-06-10 | 21.20 | 20.66 | -0.59 | -2.78% | 20.32 | 21.29 | 56733 | 11754.45 | 3.43% |
| 2025-06-09 | 21.36 | 21.25 | -0.24 | -1.12% | 21.06 | 21.52 | 62710 | 13323.23 | 3.79% |
| 2025-06-06 | 21.14 | 21.49 | 0.33 | 1.56% | 21.00 | 22.29 | 105813 | 22837.39 | 6.39% |
| 2025-06-05 | 20.47 | 21.16 | 0.60 | 2.92% | 20.44 | 21.32 | 71282 | 14903.21 | 4.30% |
| 2025-06-04 | 20.60 | 20.56 | -0.18 | -0.87% | 20.41 | 20.76 | 41450 | 8509.01 | 2.50% |
| 2025-06-03 | 20.98 | 20.74 | 0.17 | 0.83% | 20.71 | 21.20 | 57032 | 11960.69 | 3.44% |
| 2025-05-30 | 20.78 | 20.57 | -0.37 | -1.77% | 20.48 | 21.25 | 50758 | 10552.85 | 3.06% |
| 2025-05-29 | 19.96 | 20.94 | 0.94 | 4.70% | 19.90 | 21.21 | 85843 | 17783.27 | 5.18% |
| 2025-05-28 | 20.14 | 20.00 | -0.38 | -1.86% | 20.00 | 20.47 | 29504 | 5924.31 | 1.78% |
| 2025-05-27 | 20.17 | 20.38 | -0.01 | -0.05% | 19.98 | 20.72 | 40849 | 8257.55 | 2.47% |
| 2025-05-26 | 20.01 | 20.39 | -0.13 | -0.63% | 19.98 | 20.61 | 49000 | 9872.88 | 2.96% |
| 2025-05-23 | 21.50 | 20.52 | 0.05 | 0.24% | 20.45 | 21.57 | 85476 | 17853.05 | 5.16% |
| 2025-05-22 | 20.53 | 20.47 | -0.07 | -0.34% | 20.29 | 20.91 | 22631 | 4653.84 | 1.37% |
| 2025-05-21 | 20.60 | 20.54 | -0.13 | -0.63% | 20.31 | 20.61 | 24735 | 5062.58 | 1.49% |
| 2025-05-20 | 20.61 | 20.67 | 0.13 | 0.63% | 20.32 | 20.81 | 20122 | 4146.68 | 1.21% |
| 2025-05-19 | 20.39 | 20.54 | 0.18 | 0.88% | 20.20 | 20.59 | 18580 | 3799.05 | 1.12% |
| 2025-05-16 | 20.30 | 20.36 | -0.08 | -0.39% | 20.23 | 20.51 | 17659 | 3604.43 | 1.07% |
| 2025-05-15 | 20.91 | 20.44 | -0.57 | -2.71% | 20.35 | 21.01 | 27264 | 5613.16 | 1.65% |
| 2025-05-14 | 21.02 | 21.01 | -0.07 | -0.33% | 20.84 | 21.21 | 26753 | 5618.89 | 1.62% |
| 2025-05-13 | 21.56 | 21.08 | -0.33 | -1.54% | 21.00 | 21.66 | 33843 | 7190.69 | 2.04% |
| 2025-05-12 | 21.31 | 21.41 | 0.15 | 0.71% | 21.21 | 21.47 | 40836 | 8732.92 | 2.47% |
| 2025-05-09 | 21.83 | 21.26 | -0.41 | -1.89% | 21.06 | 22.40 | 71518 | 15425.76 | 4.32% |
| 2025-05-08 | 20.70 | 21.67 | 0.89 | 4.28% | 20.70 | 21.67 | 57659 | 12231.81 | 3.48% |
| 2025-05-07 | 21.27 | 20.78 | -0.12 | -0.57% | 20.53 | 21.40 | 44824 | 9354.42 | 2.71% |
| 2025-05-06 | 20.22 | 20.90 | 0.80 | 3.98% | 20.22 | 21.25 | 51927 | 10789.03 | 3.14% |
| 2025-04-30 | 19.98 | 20.10 | 0.34 | 1.72% | 19.76 | 20.24 | 28190 | 5655.14 | 1.70% |
| 2025-04-29 | 19.72 | 19.76 | 0.00 | 0.00% | 19.19 | 19.99 | 35455 | 6979.88 | 2.14% |
| 2025-04-28 | 20.94 | 19.76 | -1.52 | -7.14% | 19.50 | 20.94 | 87707 | 17624.63 | 5.30% |
| 2025-04-25 | 21.00 | 21.28 | 0.11 | 0.52% | 20.88 | 22.86 | 92988 | 20041.38 | 5.61% |
| 2025-04-24 | 21.91 | 21.17 | -1.01 | -4.55% | 20.72 | 22.40 | 126921 | 27114.22 | 7.66% |
| 2025-04-23 | 23.16 | 22.18 | 0.06 | 0.27% | 22.13 | 24.30 | 184896 | 42656.57 | 11.16% |
| 2025-04-22 | 20.47 | 22.12 | 2.01 | 10.00% | 20.40 | 22.12 | 97139 | 21092.20 | 5.87% |
| 2025-04-21 | 19.57 | 20.11 | 0.35 | 1.77% | 19.54 | 20.30 | 28917 | 5791.21 | 1.75% |
| 2025-04-18 | 19.68 | 19.76 | -0.10 | -0.50% | 19.67 | 20.28 | 23757 | 4718.57 | 1.43% |
| 2025-04-17 | 19.56 | 19.86 | 0.13 | 0.66% | 19.56 | 20.48 | 34304 | 6877.27 | 2.07% |
| 2025-04-16 | 20.12 | 19.73 | -0.39 | -1.94% | 19.33 | 20.12 | 25557 | 5031.67 | 1.54% |
| 2025-04-15 | 20.33 | 20.12 | -0.20 | -0.98% | 19.97 | 20.53 | 22834 | 4593.36 | 1.38% |
| 2025-04-14 | 20.38 | 20.32 | 0.26 | 1.30% | 20.20 | 21.00 | 34529 | 7070.29 | 2.08% |
| 2025-04-11 | 20.18 | 20.06 | -0.04 | -0.20% | 19.91 | 20.27 | 30563 | 6139.81 | 1.85% |
| 2025-04-10 | 19.88 | 20.10 | 0.71 | 3.66% | 19.71 | 20.37 | 42527 | 8532.11 | 2.57% |
| 2025-04-09 | 18.31 | 19.39 | 0.87 | 4.70% | 17.05 | 19.58 | 51965 | 9607.52 | 3.14% |
| 2025-04-08 | 19.00 | 18.52 | -1.32 | -6.65% | 18.00 | 20.11 | 56176 | 10601.47 | 3.39% |
| 2025-04-07 | 20.69 | 19.84 | -2.20 | -9.98% | 19.84 | 20.90 | 33954 | 6805.76 | 2.05% |
| 2025-04-03 | 21.89 | 22.04 | -0.18 | -0.81% | 21.85 | 22.40 | 22803 | 5031.80 | 1.38% |
| 2025-04-02 | 21.91 | 22.22 | 0.31 | 1.41% | 21.80 | 22.47 | 30905 | 6819.44 | 1.87% |
| 2025-04-01 | 21.68 | 21.91 | 0.37 | 1.72% | 21.68 | 22.30 | 37085 | 8166.55 | 2.24% |
| 2025-03-31 | 21.64 | 21.54 | -0.31 | -1.42% | 21.06 | 21.75 | 33003 | 7051.87 | 1.99% |
| 2025-03-28 | 21.97 | 21.85 | -0.27 | -1.22% | 21.85 | 22.23 | 23217 | 5104.38 | 1.40% |
| 2025-03-27 | 22.40 | 22.12 | -0.27 | -1.21% | 21.77 | 22.40 | 33093 | 7313.03 | 2.00% |
| 2025-03-26 | 22.40 | 22.39 | -0.04 | -0.18% | 22.30 | 22.70 | 26853 | 6034.04 | 1.62% |
| 2025-03-25 | 22.42 | 22.43 | -0.07 | -0.31% | 22.11 | 22.72 | 33728 | 7583.17 | 2.04% |
| 2025-03-24 | 23.67 | 22.50 | -1.01 | -4.30% | 22.00 | 23.72 | 60823 | 13772.97 | 3.67% |
| 2025-03-21 | 24.06 | 23.51 | -0.68 | -2.81% | 23.34 | 24.12 | 56606 | 13413.85 | 3.42% |
| 2025-03-20 | 24.48 | 24.19 | -0.31 | -1.27% | 24.13 | 24.58 | 44724 | 10885.98 | 2.70% |
| 2025-03-19 | 25.06 | 24.50 | -0.81 | -3.20% | 24.39 | 25.19 | 57743 | 14219.14 | 3.49% |
| 2025-03-18 | 25.67 | 25.31 | -0.84 | -3.21% | 25.26 | 25.99 | 80169 | 20516.23 | 4.84% |
| 2025-03-17 | 26.88 | 26.15 | -0.21 | -0.80% | 25.90 | 27.10 | 102703 | 27196.49 | 6.20% |
| 2025-03-14 | 26.64 | 26.36 | 0.10 | 0.38% | 25.91 | 27.18 | 77483 | 20373.38 | 4.68% |
| 2025-03-13 | 26.60 | 26.26 | 0.00 | 0.00% | 25.86 | 27.26 | 111938 | 29615.42 | 6.76% |
| 2025-03-12 | 25.39 | 26.26 | 1.20 | 4.79% | 25.39 | 27.26 | 171683 | 45281.98 | 10.37% |
| 2025-03-11 | 24.81 | 25.06 | 0.12 | 0.48% | 24.63 | 25.26 | 53838 | 13419.22 | 3.25% |
| 2025-03-10 | 24.86 | 24.94 | 0.07 | 0.28% | 24.58 | 24.97 | 39991 | 9897.89 | 2.41% |
| 2025-03-07 | 25.00 | 24.87 | -0.21 | -0.84% | 24.66 | 25.29 | 66562 | 16616.66 | 4.02% |
| 2025-03-06 | 24.95 | 25.08 | 0.48 | 1.95% | 24.75 | 25.36 | 108681 | 27245.10 | 6.56% |
| 2025-03-05 | 24.17 | 24.60 | 0.34 | 1.40% | 24.03 | 24.66 | 71459 | 17429.76 | 4.31% |
| 2025-03-04 | 23.50 | 24.26 | 0.81 | 3.45% | 23.23 | 24.38 | 71380 | 17117.42 | 4.31% |
| 2025-03-03 | 23.14 | 23.45 | 0.31 | 1.34% | 22.75 | 23.88 | 46812 | 10952.53 | 2.83% |
| 2025-02-28 | 24.50 | 23.14 | -1.86 | -7.44% | 22.93 | 24.70 | 90534 | 21586.10 | 5.47% |
| 2025-02-27 | 24.48 | 25.00 | 0.44 | 1.79% | 23.70 | 25.00 | 110100 | 26952.42 | 6.65% |
| 2025-02-26 | 24.53 | 24.56 | -0.04 | -0.16% | 24.00 | 25.07 | 100481 | 24573.79 | 6.07% |
| 2025-02-25 | 24.10 | 24.60 | 0.13 | 0.53% | 23.91 | 25.38 | 87977 | 21809.31 | 5.31% |
| 2025-02-24 | 24.28 | 24.47 | -0.03 | -0.12% | 24.10 | 24.63 | 58177 | 14188.46 | 3.51% |
吉大正元(003029)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。
