| 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 | 25.38 | 25.64 | 0.08 | 0.31% | 25.19 | 25.95 | 62260 | 15936.61 | 3.59% |
| 2025-12-11 | 26.31 | 25.56 | -0.65 | -2.48% | 25.51 | 26.38 | 63313 | 16321.77 | 3.65% |
| 2025-12-10 | 26.00 | 26.21 | -0.09 | -0.34% | 25.92 | 26.38 | 78308 | 20464.12 | 4.52% |
| 2025-12-09 | 26.88 | 26.30 | -0.30 | -1.13% | 26.20 | 27.30 | 190480 | 50453.44 | 10.99% |
| 2025-12-08 | 24.53 | 26.60 | 2.42 | 10.01% | 24.39 | 26.60 | 76948 | 20289.22 | 4.44% |
| 2025-12-05 | 23.95 | 24.18 | 0.38 | 1.60% | 23.52 | 24.20 | 39952 | 9555.56 | 2.31% |
| 2025-12-04 | 24.17 | 23.80 | -0.37 | -1.53% | 23.61 | 24.18 | 36316 | 8650.24 | 2.10% |
| 2025-12-03 | 25.13 | 24.17 | -0.97 | -3.86% | 24.11 | 25.13 | 56124 | 13674.32 | 3.24% |
| 2025-12-02 | 25.48 | 25.14 | -0.34 | -1.33% | 24.96 | 25.48 | 42216 | 10611.04 | 2.44% |
| 2025-12-01 | 26.22 | 25.48 | -0.74 | -2.82% | 25.20 | 26.22 | 79974 | 20494.29 | 4.62% |
| 2025-11-28 | 25.52 | 26.22 | 0.93 | 3.68% | 25.40 | 26.36 | 78891 | 20477.37 | 4.55% |
| 2025-11-27 | 25.50 | 25.29 | -0.37 | -1.44% | 25.26 | 25.88 | 34811 | 8866.29 | 2.01% |
| 2025-11-26 | 26.06 | 25.66 | -0.60 | -2.28% | 25.61 | 26.44 | 50792 | 13204.08 | 2.93% |
| 2025-11-25 | 25.63 | 26.26 | 0.54 | 2.10% | 25.40 | 26.48 | 85362 | 22364.04 | 4.93% |
| 2025-11-24 | 24.39 | 25.72 | 1.64 | 6.81% | 24.12 | 26.18 | 99655 | 25290.19 | 5.75% |
| 2025-11-21 | 24.70 | 24.08 | -0.97 | -3.87% | 24.03 | 25.05 | 54028 | 13189.57 | 3.12% |
| 2025-11-20 | 25.28 | 25.05 | -0.19 | -0.75% | 24.98 | 25.60 | 42547 | 10730.27 | 2.46% |
| 2025-11-19 | 25.82 | 25.24 | -0.57 | -2.21% | 25.15 | 26.09 | 51253 | 13041.49 | 2.96% |
| 2025-11-18 | 26.00 | 25.81 | -0.10 | -0.39% | 25.70 | 26.46 | 59498 | 15461.19 | 3.43% |
| 2025-11-17 | 25.20 | 25.91 | 0.66 | 2.61% | 25.20 | 26.05 | 62350 | 16078.67 | 3.60% |
| 2025-11-14 | 25.42 | 25.25 | -0.35 | -1.37% | 25.25 | 25.87 | 49092 | 12541.17 | 2.83% |
| 2025-11-13 | 25.63 | 25.60 | 0.10 | 0.39% | 25.30 | 25.69 | 44216 | 11288.46 | 2.55% |
| 2025-11-12 | 25.65 | 25.50 | -0.27 | -1.05% | 25.20 | 25.77 | 48613 | 12376.48 | 2.81% |
| 2025-11-11 | 26.52 | 25.77 | -0.75 | -2.83% | 25.68 | 26.66 | 82049 | 21335.91 | 4.74% |
| 2025-11-10 | 27.07 | 26.52 | -0.56 | -2.07% | 26.41 | 27.28 | 83703 | 22373.01 | 4.83% |
| 2025-11-07 | 27.56 | 27.08 | -0.75 | -2.69% | 26.90 | 27.56 | 84148 | 22873.19 | 4.86% |
| 2025-11-06 | 27.50 | 27.83 | 0.08 | 0.29% | 27.10 | 28.10 | 92512 | 25546.39 | 5.34% |
| 2025-11-05 | 28.20 | 27.75 | -0.98 | -3.41% | 27.71 | 28.95 | 124202 | 34898.49 | 7.17% |
| 2025-11-04 | 28.00 | 28.73 | 0.22 | 0.77% | 27.68 | 28.97 | 162634 | 46265.11 | 9.39% |
| 2025-11-03 | 28.18 | 28.51 | 0.27 | 0.96% | 27.25 | 28.95 | 149522 | 42059.94 | 8.63% |
| 2025-10-31 | 28.50 | 28.24 | -0.81 | -2.79% | 28.06 | 29.40 | 198799 | 56704.84 | 11.47% |
| 2025-10-30 | 27.50 | 29.05 | 1.08 | 3.86% | 27.30 | 30.43 | 330811 | 96070.25 | 19.09% |
| 2025-10-29 | 27.00 | 27.97 | 0.96 | 3.55% | 26.64 | 29.00 | 220880 | 62200.11 | 12.75% |
| 2025-10-28 | 26.10 | 27.01 | 0.23 | 0.86% | 25.65 | 27.43 | 151039 | 40380.24 | 8.72% |
| 2025-10-27 | 26.26 | 26.78 | -0.60 | -2.19% | 26.23 | 27.91 | 154228 | 41542.36 | 8.90% |
| 2025-10-24 | 28.72 | 27.38 | -0.67 | -2.39% | 27.32 | 29.35 | 228097 | 64262.28 | 13.17% |
| 2025-10-23 | 28.88 | 28.05 | 1.38 | 5.17% | 26.68 | 29.31 | 244222 | 67971.34 | 14.10% |
| 2025-10-22 | 26.36 | 26.67 | 0.43 | 1.64% | 26.10 | 27.00 | 156464 | 41627.69 | 9.03% |
| 2025-10-21 | 26.10 | 26.24 | -0.33 | -1.24% | 25.93 | 26.63 | 173758 | 45514.28 | 10.03% |
| 2025-10-20 | 24.98 | 26.57 | 2.42 | 10.02% | 24.59 | 26.57 | 152288 | 39678.14 | 8.79% |
| 2025-10-17 | 25.00 | 24.15 | -1.03 | -4.09% | 24.15 | 25.04 | 46589 | 11464.54 | 2.69% |
| 2025-10-16 | 25.02 | 25.18 | -0.30 | -1.18% | 24.66 | 25.30 | 100310 | 25037.42 | 5.79% |
| 2025-10-15 | 24.33 | 25.48 | 1.18 | 4.86% | 24.07 | 26.72 | 148548 | 38372.93 | 8.57% |
| 2025-10-14 | 24.85 | 24.30 | -0.37 | -1.50% | 24.21 | 24.96 | 38217 | 9387.52 | 2.21% |
| 2025-10-13 | 23.03 | 24.67 | 0.24 | 0.98% | 22.80 | 24.75 | 44384 | 10699.69 | 2.56% |
| 2025-10-10 | 24.94 | 24.43 | -0.70 | -2.79% | 24.36 | 25.00 | 42801 | 10551.47 | 2.47% |
| 2025-10-09 | 24.85 | 25.13 | 0.60 | 2.45% | 24.56 | 25.33 | 55570 | 13898.64 | 3.21% |
| 2025-09-30 | 24.52 | 24.53 | 0.14 | 0.57% | 24.28 | 24.77 | 37927 | 9321.88 | 2.19% |
| 2025-09-29 | 24.13 | 24.39 | 0.10 | 0.41% | 23.83 | 24.48 | 34785 | 8424.84 | 2.01% |
| 2025-09-26 | 24.59 | 24.29 | -0.34 | -1.38% | 24.25 | 25.07 | 41311 | 10157.03 | 2.38% |
| 2025-09-25 | 24.53 | 24.63 | 0.10 | 0.41% | 24.36 | 25.13 | 53637 | 13281.47 | 3.10% |
| 2025-09-24 | 24.04 | 24.53 | 0.49 | 2.04% | 23.81 | 24.55 | 46882 | 11417.08 | 2.71% |
| 2025-09-23 | 24.60 | 24.04 | -0.59 | -2.40% | 23.46 | 24.66 | 61944 | 14803.53 | 3.58% |
| 2025-09-22 | 24.02 | 24.63 | 0.45 | 1.86% | 24.02 | 24.68 | 50531 | 12372.88 | 2.92% |
| 2025-09-19 | 25.32 | 24.18 | -1.90 | -7.29% | 24.02 | 25.50 | 122490 | 30107.97 | 7.07% |
| 2025-09-18 | 26.59 | 26.08 | -0.46 | -1.73% | 25.94 | 26.85 | 71001 | 18797.10 | 4.10% |
| 2025-09-17 | 26.22 | 26.54 | 0.17 | 0.64% | 26.06 | 26.69 | 47722 | 12642.31 | 2.75% |
| 2025-09-16 | 25.93 | 26.37 | 0.30 | 1.15% | 25.93 | 26.38 | 41006 | 10724.04 | 2.37% |
| 2025-09-15 | 26.46 | 26.07 | -0.37 | -1.40% | 25.94 | 26.50 | 47592 | 12423.60 | 2.75% |
| 2025-09-12 | 26.65 | 26.44 | -0.20 | -0.75% | 26.40 | 26.98 | 49987 | 13321.85 | 2.89% |
| 2025-09-11 | 26.20 | 26.64 | 0.35 | 1.33% | 25.88 | 26.83 | 58357 | 15393.91 | 3.37% |
| 2025-09-10 | 26.34 | 26.29 | -0.22 | -0.83% | 26.17 | 26.64 | 40758 | 10744.21 | 2.35% |
| 2025-09-09 | 26.62 | 26.51 | -0.11 | -0.41% | 26.26 | 27.28 | 66144 | 17710.30 | 3.82% |
| 2025-09-08 | 26.28 | 26.62 | 0.42 | 1.60% | 26.20 | 26.75 | 56204 | 14847.48 | 3.24% |
| 2025-09-05 | 25.94 | 26.20 | 0.25 | 0.96% | 25.30 | 26.20 | 56821 | 14684.82 | 3.28% |
| 2025-09-04 | 25.76 | 25.95 | 0.20 | 0.78% | 25.26 | 26.50 | 73058 | 18990.12 | 4.22% |
| 2025-09-03 | 27.04 | 25.75 | -1.29 | -4.77% | 25.64 | 27.16 | 74163 | 19578.18 | 4.28% |
| 2025-09-02 | 28.33 | 27.04 | -1.39 | -4.89% | 26.90 | 28.43 | 92598 | 25386.39 | 5.34% |
| 2025-09-01 | 28.10 | 28.43 | 0.76 | 2.75% | 28.10 | 29.19 | 98549 | 28147.45 | 5.69% |
| 2025-08-29 | 28.02 | 27.67 | -0.48 | -1.71% | 27.58 | 28.10 | 69386 | 19302.72 | 4.01% |
| 2025-08-28 | 28.41 | 28.15 | -0.83 | -2.86% | 26.70 | 28.80 | 151924 | 42347.10 | 8.77% |
| 2025-08-27 | 30.43 | 28.98 | -1.45 | -4.77% | 28.90 | 30.44 | 171529 | 50800.71 | 9.90% |
| 2025-08-26 | 30.20 | 30.43 | 0.03 | 0.10% | 29.50 | 30.98 | 204266 | 62029.86 | 11.79% |
| 2025-08-25 | 29.50 | 30.40 | 0.90 | 3.05% | 29.10 | 30.81 | 261594 | 78205.16 | 15.10% |
| 2025-08-22 | 28.50 | 29.50 | 0.50 | 1.72% | 28.16 | 29.60 | 185577 | 53910.54 | 10.71% |
| 2025-08-21 | 29.67 | 29.00 | 0.48 | 1.68% | 28.80 | 30.66 | 252667 | 75159.52 | 14.58% |
| 2025-08-20 | 28.37 | 28.52 | -0.11 | -0.38% | 28.01 | 28.69 | 113116 | 32065.46 | 6.53% |
| 2025-08-19 | 29.00 | 28.63 | -0.67 | -2.29% | 28.63 | 29.18 | 167092 | 48170.05 | 9.64% |
| 2025-08-18 | 29.01 | 29.30 | -0.31 | -1.05% | 28.20 | 30.18 | 263405 | 76367.05 | 15.20% |
| 2025-08-15 | 28.72 | 29.61 | 0.66 | 2.28% | 27.78 | 31.00 | 398135 | 116197.76 | 22.98% |
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。
