| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.02 | 6.13 | 0.20 | 3.37% | 5.99 | 6.14 | 1222749 | 74397.02 | 5.41% | 35.00 |
| 2026-02-02 | 6.05 | 5.93 | -0.13 | -2.15% | 5.93 | 6.20 | 1155668 | 70142.76 | 5.12% | 0.00 |
| 2026-01-30 | 6.06 | 6.06 | -0.04 | -0.66% | 5.96 | 6.18 | 1346100 | 81879.61 | 5.96% | 27.00 |
| 2026-01-29 | 5.90 | 6.10 | 0.17 | 2.87% | 5.80 | 6.28 | 2112313 | 129308.05 | 9.35% | 50.00 |
| 2026-01-28 | 5.94 | 5.93 | -0.04 | -0.67% | 5.91 | 6.06 | 887670 | 53012.36 | 3.93% | 0.00 |
| 2026-01-27 | 6.03 | 5.97 | -0.05 | -0.83% | 5.84 | 6.09 | 1049060 | 62196.27 | 4.64% | 0.00 |
| 2026-01-26 | 6.20 | 6.02 | -0.16 | -2.59% | 5.93 | 6.25 | 1377824 | 83280.02 | 6.10% | 0.00 |
| 2026-01-23 | 6.04 | 6.18 | 0.15 | 2.49% | 6.00 | 6.23 | 1412209 | 86798.47 | 6.25% | 10.00 |
| 2026-01-22 | 6.02 | 6.03 | 0.02 | 0.33% | 5.98 | 6.13 | 1098124 | 66421.72 | 4.86% | 30.00 |
| 2026-01-21 | 6.03 | 6.01 | -0.08 | -1.31% | 5.98 | 6.14 | 1086992 | 65742.28 | 4.81% | 0.00 |
| 2026-01-20 | 6.22 | 6.09 | -0.10 | -1.62% | 6.03 | 6.34 | 1249508 | 76601.92 | 5.53% | 0.00 |
| 2026-01-19 | 6.23 | 6.19 | -0.10 | -1.59% | 6.12 | 6.32 | 1427700 | 88601.88 | 6.32% | 0.00 |
| 2026-01-16 | 6.55 | 6.29 | -0.34 | -5.13% | 6.16 | 6.63 | 1967694 | 124323.87 | 8.71% | 90.00 |
| 2026-01-15 | 6.68 | 6.63 | -0.20 | -2.93% | 6.53 | 6.88 | 2095553 | 139613.02 | 9.28% | 0.00 |
| 2026-01-14 | 6.61 | 6.83 | 0.19 | 2.86% | 6.61 | 7.11 | 4005812 | 275824.38 | 17.73% | 0.00 |
| 2026-01-13 | 6.81 | 6.64 | -0.05 | -0.75% | 6.61 | 7.00 | 4395558 | 299636.72 | 19.46% | 422.00 |
| 2026-01-12 | 6.18 | 6.69 | 0.64 | 10.58% | 6.13 | 6.76 | 3552362 | 231236.14 | 15.73% | 86.00 |
| 2026-01-09 | 5.68 | 6.05 | 0.36 | 6.33% | 5.65 | 6.06 | 1646844 | 97354.27 | 7.29% | 19.00 |
| 2026-01-08 | 5.61 | 5.69 | 0.06 | 1.07% | 5.60 | 5.77 | 692027 | 39345.27 | 3.06% | 6.00 |
| 2026-01-07 | 5.66 | 5.63 | -0.05 | -0.88% | 5.59 | 5.74 | 671165 | 37950.08 | 2.97% | 9.00 |
| 2026-01-06 | 5.64 | 5.68 | 0.00 | 0.00% | 5.61 | 5.69 | 796488 | 45112.45 | 3.53% | 90.00 |
| 2026-01-05 | 5.52 | 5.68 | 0.16 | 2.90% | 5.49 | 5.75 | 1006497 | 56829.02 | 4.46% | 46.00 |
| 2025-12-31 | 5.40 | 5.52 | 0.09 | 1.66% | 5.39 | 5.60 | 886541 | 48806.13 | 3.92% | 0.00 |
| 2025-12-30 | 5.31 | 5.43 | 0.11 | 2.07% | 5.31 | 5.45 | 512299 | 27696.98 | 2.27% | 50.00 |
| 2025-12-29 | 5.39 | 5.32 | -0.04 | -0.75% | 5.32 | 5.41 | 311961 | 16698.30 | 1.38% | 7.00 |
| 2025-12-26 | 5.28 | 5.36 | 0.07 | 1.32% | 5.27 | 5.42 | 562995 | 30258.62 | 2.49% | 4.00 |
| 2025-12-25 | 5.18 | 5.29 | 0.10 | 1.93% | 5.17 | 5.31 | 471126 | 24737.14 | 2.09% | 0.00 |
| 2025-12-24 | 5.18 | 5.19 | 0.01 | 0.19% | 5.14 | 5.21 | 353583 | 18355.99 | 1.57% | 0.00 |
| 2025-12-23 | 5.20 | 5.18 | -0.02 | -0.38% | 5.15 | 5.20 | 278867 | 14426.55 | 1.23% | 0.00 |
| 2025-12-22 | 5.22 | 5.20 | -0.02 | -0.38% | 5.19 | 5.23 | 369879 | 19270.94 | 1.64% | 0.00 |
| 2025-12-19 | 5.16 | 5.22 | 0.06 | 1.16% | 5.12 | 5.25 | 394768 | 20470.16 | 1.75% | 0.00 |
| 2025-12-18 | 5.12 | 5.16 | 0.02 | 0.39% | 5.09 | 5.19 | 451940 | 23315.58 | 2.00% | 0.00 |
| 2025-12-17 | 5.11 | 5.14 | 0.04 | 0.78% | 5.03 | 5.15 | 469989 | 23956.96 | 2.08% | 85.00 |
| 2025-12-16 | 5.25 | 5.10 | -0.13 | -2.49% | 5.08 | 5.25 | 567326 | 29062.53 | 2.51% | 0.00 |
| 2025-12-15 | 5.37 | 5.23 | -0.16 | -2.97% | 5.22 | 5.37 | 458302 | 24113.44 | 2.03% | 20.00 |
| 2025-12-12 | 5.41 | 5.39 | 0.00 | 0.00% | 5.37 | 5.44 | 510966 | 27559.07 | 2.26% | 0.00 |
| 2025-12-11 | 5.48 | 5.39 | -0.11 | -2.00% | 5.38 | 5.50 | 433469 | 23538.77 | 1.92% | 0.00 |
| 2025-12-10 | 5.43 | 5.50 | 0.07 | 1.29% | 5.38 | 5.50 | 466751 | 25376.08 | 2.07% | 10.00 |
| 2025-12-09 | 5.46 | 5.43 | -0.04 | -0.73% | 5.42 | 5.55 | 450211 | 24671.32 | 1.99% | 0.00 |
| 2025-12-08 | 5.49 | 5.47 | -0.02 | -0.36% | 5.46 | 5.54 | 519927 | 28663.74 | 2.30% | 0.00 |
| 2025-12-05 | 5.43 | 5.49 | 0.06 | 1.10% | 5.38 | 5.49 | 440325 | 24033.49 | 1.95% | 0.00 |
| 2025-12-04 | 5.48 | 5.43 | -0.08 | -1.45% | 5.37 | 5.52 | 532164 | 28917.66 | 2.36% | 0.00 |
| 2025-12-03 | 5.66 | 5.51 | -0.29 | -5.00% | 5.40 | 5.70 | 1322406 | 73175.09 | 5.85% | 10.00 |
| 2025-12-02 | 5.90 | 5.80 | -0.12 | -2.03% | 5.78 | 5.92 | 578559 | 33616.01 | 2.56% | 7.00 |
| 2025-12-01 | 5.95 | 5.92 | -0.03 | -0.50% | 5.89 | 5.98 | 575809 | 34158.04 | 2.55% | 0.00 |
| 2025-11-28 | 5.87 | 5.95 | 0.10 | 1.71% | 5.83 | 5.97 | 618054 | 36539.43 | 2.74% | 34.00 |
| 2025-11-27 | 6.01 | 5.85 | -0.17 | -2.82% | 5.84 | 6.05 | 918399 | 54414.32 | 4.07% | 0.00 |
| 2025-11-26 | 6.07 | 6.02 | -0.09 | -1.47% | 6.00 | 6.20 | 793912 | 48238.27 | 3.51% | 41.00 |
| 2025-11-25 | 6.07 | 6.11 | 0.03 | 0.49% | 6.05 | 6.22 | 1300190 | 80049.18 | 5.76% | 0.00 |
| 2025-11-24 | 5.92 | 6.08 | 0.19 | 3.23% | 5.78 | 6.14 | 1136448 | 68037.93 | 5.03% | 45.00 |
| 2025-11-21 | 5.84 | 5.89 | -0.02 | -0.34% | 5.79 | 6.00 | 894588 | 52828.00 | 3.96% | 6.00 |
| 2025-11-20 | 5.99 | 5.91 | -0.06 | -1.01% | 5.90 | 6.05 | 499352 | 29759.03 | 2.21% | 0.00 |
| 2025-11-19 | 6.19 | 5.97 | -0.26 | -4.17% | 5.92 | 6.19 | 1160862 | 70020.87 | 5.14% | 20.00 |
| 2025-11-18 | 6.07 | 6.23 | 0.14 | 2.30% | 6.04 | 6.27 | 1378457 | 85010.70 | 6.10% | 30.00 |
| 2025-11-17 | 6.01 | 6.09 | 0.08 | 1.33% | 5.99 | 6.14 | 678521 | 41255.79 | 3.00% | 108.00 |
| 2025-11-14 | 6.06 | 6.01 | -0.11 | -1.80% | 6.01 | 6.12 | 686064 | 41589.16 | 3.04% | 33.00 |
| 2025-11-13 | 6.10 | 6.12 | 0.03 | 0.49% | 6.04 | 6.14 | 634461 | 38693.36 | 2.81% | 0.00 |
| 2025-11-12 | 6.20 | 6.09 | -0.10 | -1.62% | 6.03 | 6.22 | 794585 | 48642.04 | 3.52% | 0.00 |
| 2025-11-11 | 6.28 | 6.19 | -0.11 | -1.75% | 6.16 | 6.30 | 873230 | 54246.07 | 3.87% | 79.00 |
| 2025-11-10 | 6.31 | 6.30 | 0.01 | 0.16% | 6.26 | 6.39 | 1042689 | 65843.91 | 4.62% | 34.00 |
| 2025-11-07 | 6.47 | 6.29 | -0.20 | -3.08% | 6.26 | 6.47 | 1339108 | 84797.69 | 5.93% | 40.00 |
| 2025-11-06 | 6.53 | 6.49 | -0.10 | -1.52% | 6.36 | 6.61 | 1245291 | 80365.09 | 5.51% | 0.00 |
| 2025-11-05 | 6.50 | 6.59 | -0.04 | -0.60% | 6.44 | 6.71 | 1537581 | 101668.80 | 6.81% | 0.00 |
| 2025-11-04 | 6.72 | 6.63 | -0.22 | -3.21% | 6.55 | 6.75 | 1602568 | 106161.84 | 7.09% | 70.00 |
| 2025-11-03 | 6.64 | 6.85 | 0.20 | 3.01% | 6.49 | 6.91 | 2676663 | 178717.77 | 11.85% | 76.00 |
| 2025-10-31 | 6.30 | 6.65 | 0.41 | 6.57% | 6.25 | 6.76 | 3069544 | 201063.84 | 13.59% | 273.00 |
| 2025-10-30 | 6.30 | 6.24 | -0.09 | -1.42% | 6.21 | 6.39 | 819050 | 51599.82 | 3.63% | 25.00 |
| 2025-10-29 | 6.21 | 6.33 | 0.10 | 1.61% | 6.15 | 6.44 | 1125008 | 71093.93 | 4.98% | 42.00 |
| 2025-10-28 | 6.24 | 6.23 | -0.01 | -0.16% | 6.20 | 6.42 | 1075792 | 67842.20 | 4.76% | 0.00 |
| 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 |
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。
