| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 6.46 | 6.24 | -0.09 | -1.42% | 6.17 | 6.60 | 1531802 | 96589.73 | 6.78% | 99.00 |
| 2025-10-24 | 6.32 | 6.33 | -0.03 | -0.47% | 6.27 | 6.40 | 1399495 | 88549.23 | 6.20% | 0.00 |
| 2025-10-23 | 6.27 | 6.36 | 0.20 | 3.25% | 6.17 | 6.40 | 1993461 | 125662.91 | 8.82% | 0.00 |
| 2025-10-22 | 5.91 | 6.16 | 0.22 | 3.70% | 5.91 | 6.27 | 1438182 | 88670.32 | 6.37% | 53.00 |
| 2025-10-21 | 5.93 | 5.94 | 0.01 | 0.17% | 5.88 | 6.05 | 798164 | 47407.50 | 3.53% | 0.00 |
| 2025-10-20 | 5.88 | 5.93 | 0.13 | 2.24% | 5.86 | 6.01 | 485282 | 28839.16 | 2.15% | 0.00 |
| 2025-10-17 | 6.04 | 5.80 | -0.24 | -3.97% | 5.79 | 6.05 | 685826 | 40442.30 | 3.04% | 4.00 |
| 2025-10-16 | 6.15 | 6.04 | -0.14 | -2.27% | 6.01 | 6.18 | 594948 | 36204.14 | 2.63% | 4.00 |
| 2025-10-15 | 6.07 | 6.18 | 0.16 | 2.66% | 6.05 | 6.22 | 980219 | 60322.06 | 4.34% | 60.00 |
| 2025-10-14 | 6.15 | 6.02 | -0.06 | -0.99% | 5.94 | 6.19 | 1074578 | 65016.76 | 4.76% | 5.00 |
| 2025-10-13 | 5.95 | 6.08 | -0.09 | -1.46% | 5.88 | 6.14 | 759901 | 46025.21 | 3.36% | 0.00 |
| 2025-10-10 | 6.20 | 6.17 | -0.15 | -2.37% | 6.12 | 6.28 | 1040254 | 64335.26 | 4.61% | 1.00 |
| 2025-10-09 | 6.37 | 6.32 | 0.27 | 4.46% | 6.16 | 6.50 | 2293375 | 145116.44 | 10.15% | 18.00 |
| 2025-09-30 | 6.15 | 6.05 | 0.04 | 0.67% | 6.02 | 6.17 | 823541 | 49995.52 | 3.65% | 80.00 |
| 2025-09-29 | 5.80 | 6.01 | 0.24 | 4.16% | 5.68 | 6.03 | 1170703 | 69273.64 | 5.18% | 0.00 |
| 2025-09-26 | 5.76 | 5.77 | -0.02 | -0.35% | 5.66 | 5.84 | 679462 | 38966.11 | 3.01% | 0.00 |
| 2025-09-25 | 5.72 | 5.79 | 0.08 | 1.40% | 5.69 | 5.87 | 846991 | 49058.39 | 3.75% | 10.00 |
| 2025-09-24 | 5.62 | 5.71 | 0.05 | 0.88% | 5.61 | 5.73 | 616912 | 35055.35 | 2.73% | 30.00 |
| 2025-09-23 | 5.84 | 5.66 | -0.21 | -3.58% | 5.53 | 5.84 | 911973 | 51681.01 | 4.04% | 0.00 |
| 2025-09-22 | 5.85 | 5.87 | -0.02 | -0.34% | 5.77 | 5.88 | 657393 | 38255.23 | 2.91% | 0.00 |
| 2025-09-19 | 5.90 | 5.89 | 0.01 | 0.17% | 5.82 | 5.96 | 709241 | 41833.76 | 3.14% | 0.00 |
| 2025-09-18 | 6.08 | 5.88 | -0.22 | -3.61% | 5.82 | 6.11 | 1074810 | 64236.79 | 4.76% | 6.00 |
| 2025-09-17 | 6.02 | 6.10 | 0.06 | 0.99% | 5.96 | 6.14 | 939238 | 56908.67 | 4.16% | 9.00 |
| 2025-09-16 | 6.05 | 6.04 | -0.01 | -0.17% | 5.97 | 6.08 | 1014759 | 61085.20 | 4.49% | 68.00 |
| 2025-09-15 | 5.71 | 6.05 | 0.34 | 5.95% | 5.69 | 6.25 | 2208760 | 132746.47 | 9.78% | 8.00 |
| 2025-09-12 | 5.72 | 5.71 | -0.03 | -0.52% | 5.69 | 5.79 | 659682 | 37827.13 | 2.92% | 61.00 |
| 2025-09-11 | 5.65 | 5.74 | 0.06 | 1.06% | 5.54 | 5.74 | 793161 | 44761.26 | 3.51% | 65.00 |
| 2025-09-10 | 5.58 | 5.68 | 0.07 | 1.25% | 5.58 | 5.73 | 644316 | 36620.36 | 2.85% | 10.00 |
| 2025-09-09 | 5.69 | 5.61 | -0.12 | -2.09% | 5.56 | 5.71 | 635307 | 35802.33 | 2.81% | 0.00 |
| 2025-09-08 | 5.72 | 5.73 | 0.01 | 0.17% | 5.63 | 5.75 | 709007 | 40392.99 | 3.14% | 55.00 |
| 2025-09-05 | 5.61 | 5.72 | 0.12 | 2.14% | 5.55 | 5.72 | 657852 | 37109.58 | 2.91% | 111.00 |
| 2025-09-04 | 5.70 | 5.60 | -0.07 | -1.23% | 5.51 | 5.76 | 820067 | 46366.96 | 3.63% | 0.00 |
| 2025-09-03 | 5.83 | 5.67 | -0.16 | -2.74% | 5.65 | 5.87 | 813532 | 46817.16 | 3.60% | 0.00 |
| 2025-09-02 | 6.07 | 5.83 | -0.26 | -4.27% | 5.77 | 6.07 | 1308704 | 76837.83 | 5.79% | 70.00 |
| 2025-09-01 | 6.12 | 6.09 | -0.01 | -0.16% | 6.02 | 6.21 | 1099031 | 66944.10 | 4.87% | 0.00 |
| 2025-08-29 | 6.33 | 6.10 | -0.27 | -4.24% | 6.09 | 6.38 | 1526502 | 94510.41 | 6.76% | 40.00 |
| 2025-08-28 | 6.37 | 6.37 | -0.08 | -1.24% | 6.17 | 6.40 | 2002142 | 126066.66 | 8.86% | 36.00 |
| 2025-08-27 | 6.51 | 6.45 | -0.03 | -0.46% | 6.42 | 6.68 | 2610129 | 171362.03 | 11.55% | 145.00 |
| 2025-08-26 | 6.34 | 6.48 | 0.08 | 1.25% | 6.30 | 6.54 | 2147218 | 138399.00 | 9.50% | 62.00 |
| 2025-08-25 | 6.22 | 6.40 | 0.23 | 3.73% | 6.19 | 6.40 | 2312285 | 145917.53 | 10.23% | 107.00 |
| 2025-08-22 | 6.09 | 6.17 | 0.07 | 1.15% | 6.08 | 6.17 | 1099625 | 67455.55 | 4.87% | 60.00 |
| 2025-08-21 | 6.14 | 6.10 | -0.10 | -1.61% | 6.05 | 6.19 | 1200815 | 73338.68 | 5.31% | 33.00 |
| 2025-08-20 | 6.17 | 6.20 | -0.01 | -0.16% | 6.08 | 6.20 | 1205356 | 73979.20 | 5.33% | 50.00 |
| 2025-08-19 | 6.23 | 6.21 | -0.03 | -0.48% | 6.16 | 6.34 | 1623113 | 101283.77 | 7.18% | 72.00 |
| 2025-08-18 | 5.97 | 6.24 | 0.26 | 4.35% | 5.97 | 6.36 | 2775984 | 173037.05 | 12.29% | 237.00 |
| 2025-08-15 | 5.86 | 5.98 | 0.11 | 1.87% | 5.85 | 5.98 | 912008 | 54132.08 | 4.04% | 1.00 |
| 2025-08-14 | 6.05 | 5.87 | -0.18 | -2.98% | 5.85 | 6.07 | 1326286 | 78929.25 | 5.87% | 38.00 |
| 2025-08-13 | 6.12 | 6.05 | -0.08 | -1.31% | 6.02 | 6.14 | 1428399 | 86726.76 | 6.32% | 74.00 |
| 2025-08-12 | 6.08 | 6.13 | 0.04 | 0.66% | 6.05 | 6.25 | 1364503 | 84197.64 | 6.04% | 4.00 |
| 2025-08-11 | 6.08 | 6.09 | 0.05 | 0.83% | 6.03 | 6.15 | 1110788 | 67718.41 | 4.92% | 50.00 |
| 2025-08-08 | 6.18 | 6.04 | -0.13 | -2.11% | 6.03 | 6.22 | 1272752 | 77541.26 | 5.63% | 87.00 |
| 2025-08-07 | 6.26 | 6.17 | -0.18 | -2.83% | 6.15 | 6.29 | 1815632 | 112689.37 | 8.04% | 250.00 |
| 2025-08-06 | 5.98 | 6.35 | 0.32 | 5.31% | 5.92 | 6.37 | 2993893 | 184244.89 | 13.25% | 90.00 |
| 2025-08-05 | 6.11 | 6.03 | -0.12 | -1.95% | 5.95 | 6.15 | 2168700 | 130705.32 | 9.60% | 25.00 |
| 2025-08-04 | 6.36 | 6.15 | 0.04 | 0.65% | 6.11 | 6.47 | 3532933 | 220786.61 | 15.64% | 149.00 |
| 2025-08-01 | 5.87 | 6.11 | 0.37 | 6.45% | 5.68 | 6.20 | 3432399 | 203518.38 | 15.19% | 61.00 |
| 2025-07-31 | 5.67 | 5.74 | 0.04 | 0.70% | 5.61 | 5.82 | 1480656 | 84883.61 | 6.55% | 82.00 |
| 2025-07-30 | 5.65 | 5.70 | 0.03 | 0.53% | 5.63 | 5.78 | 1152989 | 65797.79 | 5.10% | 0.00 |
| 2025-07-29 | 5.69 | 5.67 | -0.05 | -0.87% | 5.59 | 5.71 | 697506 | 39316.05 | 3.09% | 0.00 |
| 2025-07-28 | 5.74 | 5.72 | 0.01 | 0.18% | 5.69 | 5.77 | 772504 | 44227.08 | 3.42% | 50.00 |
| 2025-07-25 | 5.65 | 5.71 | 0.06 | 1.06% | 5.61 | 5.74 | 993972 | 56563.96 | 4.40% | 4.00 |
| 2025-07-24 | 5.53 | 5.65 | 0.13 | 2.36% | 5.52 | 5.65 | 783599 | 43915.60 | 3.47% | 97.00 |
| 2025-07-23 | 5.56 | 5.52 | -0.06 | -1.08% | 5.52 | 5.61 | 675060 | 37575.60 | 2.99% | 15.00 |
| 2025-07-22 | 5.64 | 5.58 | -0.05 | -0.89% | 5.53 | 5.65 | 719242 | 40139.24 | 3.18% | 0.00 |
| 2025-07-21 | 5.62 | 5.63 | -0.01 | -0.18% | 5.59 | 5.67 | 712793 | 40114.28 | 3.15% | 52.00 |
| 2025-07-18 | 5.70 | 5.64 | 0.02 | 0.36% | 5.63 | 5.85 | 1322722 | 75480.71 | 5.85% | 40.00 |
| 2025-07-17 | 5.56 | 5.62 | 0.03 | 0.54% | 5.52 | 5.62 | 701459 | 39177.36 | 3.10% | 33.00 |
| 2025-07-16 | 5.51 | 5.59 | 0.06 | 1.08% | 5.50 | 5.69 | 1021534 | 57385.63 | 4.52% | 0.00 |
| 2025-07-15 | 5.50 | 5.53 | 0.03 | 0.55% | 5.42 | 5.55 | 732236 | 40162.38 | 3.24% | 20.00 |
| 2025-07-14 | 5.59 | 5.50 | -0.11 | -1.96% | 5.49 | 5.61 | 742340 | 40980.15 | 3.29% | 20.00 |
| 2025-07-11 | 5.61 | 5.61 | 0.02 | 0.36% | 5.53 | 5.64 | 802177 | 44924.46 | 3.55% | 30.00 |
| 2025-07-10 | 5.57 | 5.59 | 0.03 | 0.54% | 5.54 | 5.65 | 857054 | 47895.89 | 3.79% | 10.00 |
| 2025-07-09 | 5.47 | 5.56 | 0.09 | 1.65% | 5.46 | 5.67 | 1381106 | 76967.38 | 6.11% | 20.00 |
| 2025-07-08 | 5.37 | 5.47 | 0.09 | 1.67% | 5.35 | 5.47 | 700240 | 38062.93 | 3.10% | 30.00 |
| 2025-07-07 | 5.37 | 5.38 | -0.01 | -0.19% | 5.36 | 5.43 | 416039 | 22408.14 | 1.84% | 0.00 |
| 2025-07-04 | 5.42 | 5.39 | -0.04 | -0.74% | 5.35 | 5.45 | 595973 | 32203.53 | 2.64% | 25.00 |
| 2025-07-03 | 5.40 | 5.43 | 0.03 | 0.56% | 5.39 | 5.47 | 509599 | 27679.02 | 2.26% | 0.00 |
| 2025-07-02 | 5.42 | 5.40 | -0.05 | -0.92% | 5.36 | 5.47 | 575401 | 31141.95 | 2.55% | 19.00 |
| 2025-07-01 | 5.50 | 5.45 | -0.06 | -1.09% | 5.41 | 5.51 | 620629 | 33854.72 | 2.75% | 0.00 |
| 2025-06-30 | 5.42 | 5.51 | 0.10 | 1.85% | 5.39 | 5.54 | 902208 | 49531.68 | 3.99% | 8.00 |
捷成股份(300182)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。
