| 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 | 64.42 | 65.59 | 0.84 | 1.30% | 63.50 | 65.78 | 89812 | 58193.96 | 1.66% | 1.00 |
| 2025-12-11 | 66.00 | 64.75 | -1.17 | -1.77% | 64.75 | 66.39 | 73958 | 48500.27 | 1.36% | 0.00 |
| 2025-12-10 | 65.18 | 65.92 | 0.52 | 0.80% | 64.51 | 66.18 | 79008 | 51670.02 | 1.46% | 1.00 |
| 2025-12-09 | 65.56 | 65.40 | -0.36 | -0.55% | 65.13 | 66.78 | 91972 | 60558.61 | 1.70% | 10.00 |
| 2025-12-08 | 64.65 | 65.76 | 1.26 | 1.95% | 64.58 | 65.93 | 90748 | 59404.77 | 1.67% | 1.00 |
| 2025-12-05 | 64.50 | 64.50 | -0.03 | -0.05% | 63.60 | 64.78 | 61476 | 39512.54 | 1.13% | 1.00 |
| 2025-12-04 | 64.00 | 64.53 | 0.73 | 1.14% | 63.17 | 65.15 | 70776 | 45510.99 | 1.31% | 19.00 |
| 2025-12-03 | 64.13 | 63.80 | -0.31 | -0.48% | 63.59 | 64.67 | 53662 | 34371.80 | 0.99% | 0.00 |
| 2025-12-02 | 64.84 | 64.11 | -1.13 | -1.73% | 63.91 | 65.00 | 60703 | 39059.53 | 1.12% | 0.00 |
| 2025-12-01 | 64.69 | 65.24 | 0.56 | 0.87% | 64.27 | 65.26 | 85981 | 55672.22 | 1.59% | 1.00 |
| 2025-11-28 | 64.03 | 64.68 | 0.63 | 0.98% | 63.60 | 64.90 | 59107 | 38118.75 | 1.09% | 1.00 |
| 2025-11-27 | 64.08 | 64.05 | -0.07 | -0.11% | 63.98 | 65.92 | 99751 | 64907.99 | 1.84% | 0.00 |
| 2025-11-26 | 63.70 | 64.12 | 0.18 | 0.28% | 63.19 | 64.95 | 85430 | 54881.26 | 1.58% | 0.00 |
| 2025-11-25 | 62.99 | 63.94 | 1.45 | 2.32% | 62.93 | 65.07 | 99233 | 63420.04 | 1.83% | 1.00 |
| 2025-11-24 | 62.89 | 62.49 | 0.11 | 0.18% | 61.72 | 63.02 | 74200 | 46276.04 | 1.37% | 1.00 |
| 2025-11-21 | 63.39 | 62.38 | -1.97 | -3.06% | 62.38 | 63.98 | 90586 | 57253.75 | 1.67% | 1.00 |
| 2025-11-20 | 66.47 | 64.35 | -1.22 | -1.86% | 64.21 | 66.68 | 84770 | 55124.16 | 1.56% | 0.00 |
| 2025-11-19 | 65.00 | 65.57 | 0.46 | 0.71% | 64.72 | 66.49 | 89664 | 58911.32 | 1.65% | 1.00 |
| 2025-11-18 | 64.54 | 65.11 | 0.43 | 0.66% | 64.06 | 66.36 | 93048 | 60805.38 | 1.72% | 0.00 |
| 2025-11-17 | 64.64 | 64.68 | 0.08 | 0.12% | 64.21 | 65.19 | 61057 | 39455.95 | 1.13% | 0.00 |
| 2025-11-14 | 66.00 | 64.60 | -2.18 | -3.26% | 64.51 | 66.00 | 91769 | 59964.02 | 1.69% | 1.00 |
| 2025-11-13 | 65.60 | 66.78 | 1.18 | 1.80% | 65.31 | 67.58 | 101762 | 67706.62 | 1.88% | 1.00 |
| 2025-11-12 | 66.00 | 65.60 | -1.10 | -1.65% | 65.10 | 66.60 | 102989 | 67634.00 | 1.90% | 3.00 |
| 2025-11-11 | 68.33 | 66.70 | -0.92 | -1.36% | 66.40 | 68.80 | 106144 | 71527.59 | 1.96% | 3.00 |
| 2025-11-10 | 68.61 | 67.62 | -0.62 | -0.91% | 66.85 | 69.44 | 116323 | 78840.96 | 2.15% | 1.00 |
| 2025-11-07 | 68.65 | 68.24 | -1.41 | -2.02% | 67.90 | 68.98 | 112142 | 76675.87 | 2.07% | 2.00 |
| 2025-11-06 | 68.18 | 69.65 | 2.12 | 3.14% | 68.06 | 69.89 | 163090 | 112701.84 | 3.01% | 5.00 |
| 2025-11-05 | 67.13 | 67.53 | -0.51 | -0.75% | 66.06 | 67.89 | 124697 | 83579.01 | 2.30% | 0.00 |
| 2025-11-04 | 68.96 | 68.04 | -0.92 | -1.33% | 67.34 | 69.35 | 120181 | 82138.85 | 2.22% | 1.00 |
| 2025-11-03 | 69.79 | 68.96 | -0.82 | -1.18% | 67.67 | 70.20 | 137412 | 94398.95 | 2.53% | 0.00 |
| 2025-10-31 | 71.60 | 69.78 | -2.01 | -2.80% | 69.67 | 72.34 | 165984 | 117141.27 | 3.06% | 5.00 |
| 2025-10-30 | 73.60 | 71.79 | -1.95 | -2.64% | 71.68 | 74.00 | 161465 | 117183.70 | 2.98% | 0.00 |
| 2025-10-29 | 73.99 | 73.74 | -0.34 | -0.46% | 72.74 | 74.81 | 162371 | 119318.49 | 2.99% | 1.00 |
| 2025-10-28 | 74.39 | 74.08 | -0.88 | -1.17% | 73.50 | 75.78 | 177505 | 132689.27 | 3.27% | 8.00 |
| 2025-10-27 | 75.57 | 74.96 | -0.50 | -0.66% | 73.02 | 76.03 | 252379 | 188438.30 | 4.66% | 0.00 |
| 2025-10-24 | 74.66 | 75.46 | 1.20 | 1.62% | 72.35 | 75.63 | 262695 | 194739.11 | 4.85% | 4.00 |
| 2025-10-23 | 74.40 | 74.26 | -0.94 | -1.25% | 72.90 | 75.10 | 145851 | 107649.50 | 2.69% | 0.00 |
| 2025-10-22 | 76.97 | 75.20 | -2.50 | -3.22% | 74.45 | 77.21 | 191247 | 144044.44 | 3.53% | 0.00 |
| 2025-10-21 | 78.99 | 77.70 | -1.09 | -1.38% | 77.52 | 81.81 | 306354 | 241495.09 | 5.65% | 0.00 |
| 2025-10-20 | 79.00 | 78.79 | 2.99 | 3.94% | 78.07 | 82.48 | 368033 | 295128.72 | 6.79% | 1.00 |
| 2025-10-17 | 77.90 | 75.80 | -2.65 | -3.38% | 75.57 | 81.45 | 252066 | 195734.22 | 4.65% | 5.00 |
| 2025-10-16 | 80.00 | 78.45 | -2.54 | -3.14% | 77.81 | 80.56 | 282232 | 223296.56 | 5.21% | 7.00 |
| 2025-10-15 | 75.69 | 80.99 | 6.29 | 8.42% | 75.69 | 81.99 | 433302 | 345560.84 | 7.99% | 22.00 |
| 2025-10-14 | 77.77 | 74.70 | -2.85 | -3.68% | 74.31 | 78.39 | 325597 | 247783.69 | 6.01% | 7.00 |
| 2025-10-13 | 72.12 | 77.55 | 3.50 | 4.73% | 71.06 | 79.59 | 457030 | 350813.81 | 8.43% | 0.00 |
| 2025-10-10 | 74.08 | 74.05 | 3.92 | 5.59% | 73.25 | 79.27 | 440540 | 333774.59 | 8.13% | 5.00 |
| 2025-10-09 | 70.19 | 70.13 | 0.69 | 0.99% | 69.10 | 72.08 | 184873 | 130718.81 | 3.41% | 1.00 |
| 2025-09-30 | 69.80 | 69.44 | -0.01 | -0.01% | 68.97 | 71.05 | 150570 | 105240.12 | 2.78% | 3.00 |
| 2025-09-29 | 69.46 | 69.45 | -0.35 | -0.50% | 67.74 | 69.60 | 145361 | 99960.40 | 2.68% | 9.00 |
| 2025-09-26 | 70.31 | 69.80 | -0.93 | -1.31% | 69.60 | 71.66 | 147970 | 104246.07 | 2.73% | 9.00 |
| 2025-09-25 | 71.50 | 70.73 | -1.30 | -1.80% | 69.63 | 71.55 | 199021 | 140553.17 | 3.67% | 5.00 |
| 2025-09-24 | 67.02 | 72.03 | 4.48 | 6.63% | 66.81 | 73.50 | 326470 | 231086.80 | 6.02% | 10.00 |
| 2025-09-23 | 67.76 | 67.55 | -0.22 | -0.32% | 65.42 | 68.38 | 167415 | 111661.81 | 3.09% | 1.00 |
| 2025-09-22 | 65.92 | 67.77 | 1.53 | 2.31% | 65.92 | 67.99 | 146897 | 98852.24 | 2.71% | 1.00 |
| 2025-09-19 | 67.56 | 66.24 | -1.24 | -1.84% | 66.12 | 68.83 | 152281 | 102664.20 | 2.81% | 5.00 |
| 2025-09-18 | 67.24 | 67.48 | 0.18 | 0.27% | 66.00 | 69.62 | 230750 | 157157.59 | 4.26% | 21.00 |
| 2025-09-17 | 67.44 | 67.30 | -0.10 | -0.15% | 66.35 | 67.98 | 151276 | 101666.18 | 2.79% | 0.00 |
| 2025-09-16 | 66.40 | 67.40 | 0.94 | 1.41% | 66.16 | 68.17 | 151712 | 101820.15 | 2.80% | 1.00 |
| 2025-09-15 | 69.09 | 66.88 | -0.83 | -1.23% | 66.14 | 69.80 | 181891 | 122184.12 | 3.36% | 0.00 |
| 2025-09-12 | 69.50 | 67.71 | 2.44 | 3.74% | 66.90 | 71.66 | 326803 | 224660.42 | 6.03% | 21.00 |
| 2025-09-11 | 62.87 | 65.27 | 2.12 | 3.36% | 62.68 | 65.70 | 154777 | 99829.53 | 2.85% | 1.00 |
| 2025-09-10 | 63.35 | 63.15 | 0.19 | 0.30% | 62.60 | 64.29 | 96785 | 61428.76 | 1.79% | 2.00 |
| 2025-09-09 | 64.01 | 62.96 | -1.69 | -2.61% | 62.01 | 64.01 | 104545 | 65804.30 | 1.93% | 1.00 |
| 2025-09-08 | 63.52 | 64.65 | 1.43 | 2.26% | 62.60 | 64.99 | 143979 | 92010.84 | 2.66% | 6.00 |
| 2025-09-05 | 60.62 | 63.22 | 3.04 | 5.05% | 60.15 | 63.25 | 152152 | 94112.73 | 2.81% | 2.00 |
| 2025-09-04 | 63.90 | 60.18 | -3.44 | -5.41% | 59.14 | 64.00 | 216275 | 132440.19 | 3.99% | 6.00 |
| 2025-09-03 | 64.00 | 63.62 | -0.57 | -0.89% | 62.90 | 65.56 | 158697 | 101727.24 | 2.93% | 15.00 |
| 2025-09-02 | 68.41 | 64.19 | -4.91 | -7.11% | 63.00 | 68.42 | 264842 | 172295.47 | 4.89% | 12.00 |
| 2025-09-01 | 68.37 | 69.10 | 0.91 | 1.33% | 66.58 | 69.46 | 231973 | 157672.45 | 4.28% | 6.00 |
| 2025-08-29 | 70.00 | 68.19 | -2.18 | -3.10% | 67.06 | 70.00 | 250146 | 169541.62 | 4.61% | 4.00 |
| 2025-08-28 | 65.11 | 70.37 | 5.02 | 7.68% | 65.11 | 71.20 | 378340 | 259112.55 | 6.98% | 4.00 |
| 2025-08-27 | 62.21 | 65.35 | 3.30 | 5.32% | 61.71 | 69.83 | 314376 | 206403.77 | 5.80% | 26.00 |
| 2025-08-26 | 61.04 | 62.05 | 0.71 | 1.16% | 60.66 | 62.88 | 150839 | 93188.71 | 2.78% | 4.00 |
| 2025-08-25 | 62.15 | 61.34 | -0.15 | -0.24% | 60.42 | 63.50 | 206614 | 127214.76 | 3.81% | 0.00 |
| 2025-08-22 | 59.80 | 61.49 | 1.72 | 2.88% | 59.60 | 61.79 | 195649 | 119145.77 | 3.61% | 1.00 |
| 2025-08-21 | 61.20 | 59.77 | -0.99 | -1.63% | 59.42 | 61.88 | 164213 | 99279.77 | 3.03% | 10.00 |
| 2025-08-20 | 57.63 | 60.76 | 3.57 | 6.24% | 57.30 | 61.49 | 246619 | 146437.97 | 4.55% | 1.00 |
| 2025-08-19 | 58.23 | 57.19 | -1.30 | -2.22% | 56.88 | 58.50 | 151906 | 87470.55 | 2.80% | 2.00 |
| 2025-08-18 | 57.84 | 58.49 | 0.49 | 0.84% | 57.49 | 58.95 | 138889 | 80807.21 | 2.56% | 3.00 |
| 2025-08-15 | 57.37 | 58.00 | 0.60 | 1.05% | 57.10 | 58.08 | 126367 | 72836.14 | 2.33% | 1.00 |
扬杰科技(300373)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。
