| 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 | 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 |
| 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 |
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。
