| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 5.68 | 5.64 | -0.04 | -0.70% | 5.64 | 5.74 | 489928 | 27860.57 | 2.17% | 0.00 |
| 2025-03-31 | 5.77 | 5.68 | -0.20 | -3.40% | 5.57 | 5.80 | 772990 | 43767.53 | 3.42% | 86.00 |
| 2025-03-28 | 5.82 | 5.88 | 0.05 | 0.86% | 5.75 | 5.96 | 889554 | 52229.07 | 3.94% | 26.00 |
| 2025-03-27 | 5.78 | 5.83 | 0.02 | 0.34% | 5.68 | 5.86 | 502168 | 29084.89 | 2.22% | 50.00 |
| 2025-03-26 | 5.81 | 5.81 | -0.01 | -0.17% | 5.77 | 5.88 | 475473 | 27759.87 | 2.12% | 100.00 |
| 2025-03-25 | 5.87 | 5.82 | -0.07 | -1.19% | 5.78 | 5.90 | 515595 | 30082.63 | 2.30% | 0.00 |
| 2025-03-24 | 6.03 | 5.89 | -0.14 | -2.32% | 5.75 | 6.05 | 969650 | 57046.66 | 4.33% | 8.00 |
| 2025-03-21 | 6.15 | 6.03 | -0.14 | -2.27% | 6.02 | 6.17 | 759838 | 46180.27 | 3.39% | 1.00 |
| 2025-03-20 | 6.21 | 6.17 | -0.06 | -0.96% | 6.16 | 6.30 | 636916 | 39587.89 | 2.84% | 38.00 |
| 2025-03-19 | 6.36 | 6.23 | -0.12 | -1.89% | 6.19 | 6.37 | 873580 | 54592.20 | 3.90% | 34.00 |
| 2025-03-18 | 6.33 | 6.35 | 0.02 | 0.32% | 6.28 | 6.44 | 807406 | 51358.95 | 3.60% | 28.00 |
| 2025-03-17 | 6.36 | 6.33 | -0.04 | -0.63% | 6.28 | 6.40 | 790495 | 50020.99 | 3.53% | 86.00 |
| 2025-03-14 | 6.30 | 6.37 | 0.06 | 0.95% | 6.23 | 6.44 | 1111596 | 70600.20 | 4.96% | 16.00 |
| 2025-03-13 | 6.48 | 6.31 | -0.22 | -3.37% | 6.24 | 6.50 | 1181232 | 74818.60 | 5.27% | 294.00 |
| 2025-03-12 | 6.47 | 6.53 | 0.11 | 1.71% | 6.40 | 6.69 | 1801555 | 118340.79 | 8.04% | 0.00 |
| 2025-03-11 | 6.17 | 6.42 | 0.11 | 1.74% | 6.15 | 6.54 | 1442106 | 92214.95 | 6.44% | 100.00 |
| 2025-03-10 | 6.43 | 6.31 | -0.16 | -2.47% | 6.20 | 6.48 | 1238333 | 78053.52 | 5.53% | 0.00 |
| 2025-03-07 | 6.62 | 6.47 | -0.07 | -1.07% | 6.41 | 6.79 | 1943830 | 128608.58 | 8.68% | 0.00 |
| 2025-03-06 | 6.17 | 6.54 | 0.42 | 6.86% | 6.16 | 6.76 | 2312635 | 149808.23 | 10.32% | 106.00 |
| 2025-03-05 | 6.03 | 6.12 | 0.06 | 0.99% | 5.97 | 6.13 | 860658 | 52077.17 | 3.84% | 253.00 |
| 2025-03-04 | 5.92 | 6.06 | 0.07 | 1.17% | 5.90 | 6.08 | 721116 | 43430.74 | 3.22% | 76.00 |
| 2025-03-03 | 5.99 | 5.99 | 0.00 | 0.00% | 5.90 | 6.12 | 981028 | 59112.18 | 4.38% | 0.00 |
| 2025-02-28 | 6.45 | 5.99 | -0.50 | -7.70% | 5.97 | 6.46 | 1766972 | 109013.57 | 7.89% | 51.00 |
| 2025-02-27 | 6.55 | 6.49 | -0.15 | -2.26% | 6.39 | 6.70 | 1591439 | 103870.46 | 7.10% | 51.00 |
| 2025-02-26 | 6.56 | 6.64 | 0.20 | 3.11% | 6.56 | 6.79 | 2242128 | 149697.16 | 10.01% | 703.00 |
| 2025-02-25 | 6.48 | 6.44 | -0.15 | -2.28% | 6.32 | 6.56 | 1387457 | 89306.74 | 6.19% | 26.00 |
| 2025-02-24 | 6.74 | 6.59 | -0.14 | -2.08% | 6.53 | 6.76 | 1510359 | 100201.86 | 6.74% | 21.00 |
| 2025-02-21 | 6.53 | 6.73 | 0.25 | 3.86% | 6.46 | 6.80 | 2262362 | 150474.75 | 10.10% | 95.00 |
| 2025-02-20 | 6.54 | 6.48 | -0.08 | -1.22% | 6.42 | 6.59 | 1377706 | 89532.09 | 6.15% | 0.00 |
| 2025-02-19 | 6.42 | 6.56 | 0.14 | 2.18% | 6.37 | 6.58 | 1532035 | 99732.16 | 6.84% | 76.00 |
| 2025-02-18 | 6.82 | 6.42 | -0.44 | -6.41% | 6.39 | 6.85 | 2382801 | 156565.88 | 10.64% | 30.00 |
| 2025-02-17 | 7.07 | 6.86 | -0.21 | -2.97% | 6.77 | 7.13 | 3005319 | 208042.98 | 13.42% | 279.00 |
| 2025-02-14 | 6.85 | 7.07 | 0.14 | 2.02% | 6.64 | 7.23 | 3579272 | 248842.34 | 15.98% | 250.00 |
| 2025-02-13 | 6.92 | 6.93 | 0.01 | 0.14% | 6.74 | 7.15 | 3335647 | 231593.75 | 14.89% | 215.00 |
| 2025-02-12 | 6.75 | 6.92 | 0.07 | 1.02% | 6.72 | 7.03 | 2466616 | 170242.31 | 11.01% | 201.00 |
| 2025-02-11 | 6.95 | 6.85 | -0.10 | -1.44% | 6.72 | 7.14 | 3028383 | 210022.69 | 13.52% | 768.00 |
| 2025-02-10 | 6.84 | 6.95 | 0.16 | 2.36% | 6.81 | 7.05 | 3074775 | 213373.48 | 13.73% | 67.00 |
| 2025-02-07 | 6.63 | 6.79 | 0.15 | 2.26% | 6.55 | 7.03 | 3439839 | 234388.94 | 15.36% | 26.00 |
| 2025-02-06 | 6.35 | 6.64 | 0.36 | 5.73% | 6.28 | 6.68 | 2358078 | 153545.67 | 10.53% | 642.00 |
| 2025-02-05 | 6.27 | 6.28 | 0.17 | 2.78% | 6.17 | 6.43 | 2023603 | 127491.19 | 9.03% | 2.00 |
| 2025-01-27 | 6.32 | 6.11 | -0.01 | -0.16% | 6.07 | 6.38 | 1641982 | 101351.88 | 7.33% | 520.00 |
| 2025-01-24 | 5.80 | 6.12 | 0.33 | 5.70% | 5.76 | 6.17 | 2108899 | 127367.66 | 9.42% | 28.00 |
| 2025-01-23 | 5.85 | 5.79 | 0.05 | 0.87% | 5.78 | 6.02 | 1295896 | 76661.68 | 5.79% | 9.00 |
| 2025-01-22 | 5.83 | 5.74 | -0.13 | -2.21% | 5.73 | 5.87 | 781580 | 45211.77 | 3.49% | 74.00 |
| 2025-01-21 | 5.90 | 5.87 | 0.03 | 0.51% | 5.71 | 5.94 | 905840 | 52803.69 | 4.04% | 42.00 |
| 2025-01-20 | 5.88 | 5.84 | 0.06 | 1.04% | 5.80 | 5.96 | 975248 | 57353.14 | 4.35% | 93.00 |
| 2025-01-17 | 5.83 | 5.78 | -0.07 | -1.20% | 5.65 | 5.85 | 949791 | 54708.82 | 4.24% | 51.00 |
| 2025-01-16 | 5.90 | 5.85 | -0.06 | -1.02% | 5.78 | 6.07 | 1368792 | 80806.53 | 6.11% | 33.00 |
| 2025-01-15 | 5.90 | 5.91 | -0.02 | -0.34% | 5.81 | 6.04 | 1566714 | 92201.09 | 6.99% | 0.00 |
| 2025-01-14 | 5.41 | 5.93 | 0.61 | 11.47% | 5.36 | 5.93 | 1728738 | 98034.88 | 7.72% | 102.00 |
| 2025-01-13 | 5.23 | 5.32 | -0.01 | -0.19% | 5.13 | 5.37 | 749542 | 39549.72 | 3.35% | 0.00 |
| 2025-01-10 | 5.52 | 5.33 | -0.24 | -4.31% | 5.33 | 5.66 | 990006 | 54412.29 | 4.42% | 155.00 |
| 2025-01-09 | 5.52 | 5.57 | 0.01 | 0.18% | 5.51 | 5.72 | 1121957 | 63102.79 | 5.01% | 7.00 |
| 2025-01-08 | 5.57 | 5.56 | -0.12 | -2.11% | 5.32 | 5.66 | 1373238 | 75576.09 | 6.13% | 21.00 |
| 2025-01-07 | 5.68 | 5.68 | 0.10 | 1.79% | 5.47 | 5.74 | 1271015 | 71179.40 | 5.67% | 4.00 |
| 2025-01-06 | 5.80 | 5.58 | -0.31 | -5.26% | 5.51 | 5.93 | 1503730 | 85258.18 | 6.71% | 0.00 |
| 2025-01-03 | 5.56 | 5.89 | 0.35 | 6.32% | 5.39 | 6.18 | 2441074 | 140202.83 | 10.90% | 0.00 |
| 2025-01-02 | 5.88 | 5.54 | -0.33 | -5.62% | 5.49 | 5.94 | 1436105 | 81791.48 | 6.41% | 20.00 |
| 2024-12-31 | 6.27 | 5.87 | -0.30 | -4.86% | 5.85 | 6.32 | 1159666 | 70508.76 | 5.18% | 15.00 |
| 2024-12-30 | 6.15 | 6.17 | 0.00 | 0.00% | 6.00 | 6.24 | 882645 | 54236.53 | 3.94% | 0.00 |
| 2024-12-27 | 6.14 | 6.17 | 0.02 | 0.33% | 6.10 | 6.32 | 932755 | 58080.65 | 4.16% | 0.00 |
| 2024-12-26 | 6.19 | 6.15 | -0.07 | -1.13% | 6.15 | 6.36 | 1060122 | 66249.65 | 4.73% | 0.00 |
| 2024-12-25 | 6.53 | 6.22 | -0.36 | -5.47% | 6.13 | 6.55 | 1391985 | 87269.01 | 6.21% | 0.00 |
| 2024-12-24 | 6.56 | 6.58 | 0.02 | 0.30% | 6.42 | 6.66 | 1032996 | 67486.72 | 4.61% | 81.00 |
| 2024-12-23 | 7.01 | 6.56 | -0.53 | -7.48% | 6.56 | 7.08 | 2103238 | 142270.17 | 9.39% | 13.00 |
| 2024-12-20 | 6.56 | 7.09 | 0.48 | 7.26% | 6.52 | 7.12 | 2665042 | 181347.02 | 11.90% | 107.00 |
| 2024-12-19 | 6.47 | 6.61 | 0.00 | 0.00% | 6.35 | 6.64 | 1534216 | 99685.82 | 6.85% | 168.00 |
| 2024-12-18 | 6.58 | 6.61 | 0.03 | 0.46% | 6.38 | 6.75 | 1437076 | 94604.34 | 6.42% | 0.00 |
| 2024-12-17 | 6.96 | 6.58 | -0.46 | -6.53% | 6.50 | 6.96 | 1889901 | 126142.67 | 8.44% | 125.00 |
| 2024-12-16 | 6.99 | 7.04 | 0.10 | 1.44% | 6.65 | 7.07 | 2337622 | 160626.45 | 10.44% | 0.00 |
| 2024-12-13 | 7.08 | 6.94 | -0.23 | -3.21% | 6.93 | 7.32 | 2757930 | 197477.05 | 12.31% | 413.00 |
| 2024-12-12 | 7.31 | 7.17 | -0.27 | -3.63% | 7.07 | 7.37 | 2879025 | 207479.09 | 12.85% | 116.00 |
| 2024-12-11 | 7.00 | 7.44 | 0.39 | 5.53% | 6.93 | 7.54 | 4012747 | 291662.22 | 17.91% | 81.00 |
| 2024-12-10 | 6.99 | 7.05 | 0.26 | 3.83% | 6.77 | 7.35 | 4403359 | 311044.72 | 19.66% | 349.00 |
| 2024-12-09 | 6.78 | 6.79 | 0.03 | 0.44% | 6.62 | 7.04 | 3381761 | 230345.70 | 15.10% | 168.00 |
| 2024-12-06 | 6.78 | 6.76 | 0.11 | 1.65% | 6.50 | 6.86 | 3502364 | 234186.58 | 15.64% | 317.00 |
| 2024-12-05 | 6.09 | 6.65 | 0.60 | 9.92% | 6.05 | 6.75 | 4501498 | 293189.62 | 20.10% | 156.00 |
| 2024-12-04 | 6.19 | 6.05 | -0.19 | -3.04% | 6.00 | 6.27 | 1727462 | 105471.62 | 7.71% | 15.00 |
| 2024-12-03 | 6.37 | 6.24 | -0.19 | -2.95% | 6.18 | 6.40 | 2007801 | 125790.22 | 8.96% | 30.00 |
| 2024-12-02 | 6.30 | 6.43 | 0.09 | 1.42% | 6.27 | 6.65 | 2794279 | 181261.53 | 12.47% | 16.00 |
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。
