| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 24.37 | 24.65 | 0.22 | 0.90% | 24.13 | 24.84 | 28585 | 7023.46 | 1.65% |
| 2026-02-03 | 24.53 | 24.43 | 0.04 | 0.16% | 24.02 | 24.60 | 41646 | 10107.58 | 2.40% |
| 2026-02-02 | 24.50 | 24.39 | -0.23 | -0.93% | 24.33 | 24.75 | 28908 | 7081.29 | 1.67% |
| 2026-01-30 | 24.40 | 24.62 | 0.03 | 0.12% | 24.29 | 24.69 | 36258 | 8874.27 | 2.09% |
| 2026-01-29 | 24.50 | 24.59 | -0.28 | -1.13% | 24.28 | 25.14 | 40923 | 10112.90 | 2.36% |
| 2026-01-28 | 25.20 | 24.87 | -0.33 | -1.31% | 24.76 | 25.38 | 43607 | 10881.21 | 2.52% |
| 2026-01-27 | 24.80 | 25.20 | 0.21 | 0.84% | 24.30 | 25.21 | 53308 | 13201.53 | 3.08% |
| 2026-01-26 | 25.90 | 24.99 | -0.80 | -3.10% | 24.83 | 25.90 | 69520 | 17456.95 | 4.01% |
| 2026-01-23 | 25.48 | 25.79 | 0.31 | 1.22% | 25.31 | 25.99 | 73166 | 18793.08 | 4.22% |
| 2026-01-22 | 25.16 | 25.48 | 0.37 | 1.47% | 25.00 | 25.50 | 64311 | 16247.83 | 3.71% |
| 2026-01-21 | 24.80 | 25.11 | 0.12 | 0.48% | 24.70 | 25.11 | 56964 | 14220.18 | 3.29% |
| 2026-01-20 | 25.79 | 24.99 | -0.71 | -2.76% | 24.85 | 26.05 | 84616 | 21356.50 | 4.88% |
| 2026-01-19 | 26.03 | 25.70 | -0.59 | -2.24% | 25.66 | 26.19 | 89689 | 23192.83 | 5.18% |
| 2026-01-16 | 27.13 | 26.29 | -1.00 | -3.66% | 26.11 | 27.47 | 106821 | 28349.23 | 6.17% |
| 2026-01-15 | 28.12 | 27.29 | -1.56 | -5.41% | 26.94 | 28.39 | 132595 | 36469.21 | 7.65% |
| 2026-01-14 | 27.91 | 28.85 | 1.14 | 4.11% | 27.91 | 29.45 | 183272 | 52698.12 | 10.58% |
| 2026-01-13 | 29.06 | 27.71 | -1.48 | -5.07% | 27.67 | 29.24 | 150748 | 42585.96 | 8.70% |
| 2026-01-12 | 28.30 | 29.19 | 1.19 | 4.25% | 27.98 | 29.38 | 187587 | 53906.70 | 10.83% |
| 2026-01-09 | 27.46 | 28.00 | 0.38 | 1.38% | 27.33 | 28.27 | 132567 | 36991.84 | 7.65% |
| 2026-01-08 | 26.74 | 27.62 | 0.76 | 2.83% | 26.45 | 27.94 | 138542 | 37842.94 | 8.00% |
| 2026-01-07 | 27.16 | 26.86 | -0.43 | -1.58% | 26.71 | 27.29 | 89433 | 24096.70 | 5.16% |
| 2026-01-06 | 26.52 | 27.29 | 0.56 | 2.10% | 26.41 | 27.30 | 119458 | 32270.49 | 6.90% |
| 2026-01-05 | 26.19 | 26.73 | 0.55 | 2.10% | 25.66 | 27.16 | 118281 | 31353.43 | 6.83% |
| 2025-12-31 | 26.10 | 26.18 | -0.37 | -1.39% | 25.40 | 26.38 | 136941 | 35463.87 | 7.90% |
| 2025-12-30 | 27.00 | 26.55 | -0.74 | -2.71% | 26.52 | 27.94 | 160178 | 43625.77 | 9.25% |
| 2025-12-29 | 27.55 | 27.29 | -0.52 | -1.87% | 26.90 | 27.98 | 161320 | 44154.30 | 9.31% |
| 2025-12-26 | 27.12 | 27.81 | 0.71 | 2.62% | 27.08 | 28.24 | 220879 | 61245.16 | 12.75% |
| 2025-12-25 | 26.66 | 27.10 | -0.46 | -1.67% | 26.48 | 27.54 | 165629 | 44766.35 | 9.56% |
| 2025-12-24 | 27.64 | 27.56 | 0.19 | 0.69% | 26.18 | 28.28 | 270274 | 72817.11 | 15.60% |
| 2025-12-23 | 29.56 | 27.37 | 0.50 | 1.86% | 27.30 | 29.56 | 333333 | 95202.60 | 19.24% |
| 2025-12-22 | 26.85 | 26.87 | 0.01 | 0.04% | 26.65 | 27.22 | 107234 | 28858.19 | 6.19% |
| 2025-12-19 | 26.11 | 26.86 | 0.64 | 2.44% | 26.11 | 27.43 | 114628 | 30763.65 | 6.62% |
| 2025-12-18 | 26.80 | 26.22 | -0.69 | -2.56% | 26.20 | 27.34 | 110432 | 29264.06 | 6.37% |
| 2025-12-17 | 26.46 | 26.91 | -0.29 | -1.07% | 26.00 | 27.06 | 148019 | 39520.60 | 8.54% |
| 2025-12-16 | 26.26 | 27.20 | 1.04 | 3.98% | 25.70 | 27.30 | 235581 | 62985.56 | 13.60% |
| 2025-12-15 | 25.40 | 26.16 | 0.52 | 2.03% | 25.31 | 26.93 | 105351 | 27655.79 | 6.08% |
| 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% |
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。
