| 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 | 80.10 | 80.25 | 1.29 | 1.63% | 79.34 | 82.18 | 195255 | 157120.95 | 3.60% | 0.00 |
| 2026-02-02 | 86.01 | 78.96 | -7.84 | -9.03% | 78.86 | 86.80 | 251187 | 203807.88 | 4.63% | 1.00 |
| 2026-01-30 | 87.50 | 86.80 | 0.25 | 0.29% | 83.21 | 88.74 | 244209 | 210335.84 | 4.50% | 2.00 |
| 2026-01-29 | 90.00 | 86.55 | -3.45 | -3.83% | 86.10 | 90.78 | 295259 | 259317.12 | 5.45% | 0.00 |
| 2026-01-28 | 82.51 | 90.00 | 9.69 | 12.07% | 82.51 | 91.99 | 466947 | 415999.53 | 8.61% | 25.00 |
| 2026-01-27 | 76.28 | 80.31 | 4.01 | 5.26% | 74.57 | 80.99 | 221974 | 174114.62 | 4.09% | 11.00 |
| 2026-01-26 | 77.01 | 76.30 | -1.32 | -1.70% | 75.76 | 80.86 | 188345 | 145761.73 | 3.47% | 8.00 |
| 2026-01-23 | 75.15 | 77.62 | 1.03 | 1.34% | 75.02 | 78.67 | 225301 | 174021.66 | 4.16% | 31.00 |
| 2026-01-22 | 73.60 | 76.59 | 3.41 | 4.66% | 72.32 | 77.53 | 276744 | 207015.78 | 5.10% | 1.00 |
| 2026-01-21 | 71.50 | 73.18 | 0.92 | 1.27% | 71.45 | 73.59 | 166984 | 121915.45 | 3.08% | 0.00 |
| 2026-01-20 | 71.25 | 72.26 | 0.76 | 1.06% | 70.77 | 72.68 | 148219 | 106624.02 | 2.73% | 1.00 |
| 2026-01-19 | 72.00 | 71.50 | 0.28 | 0.39% | 71.30 | 73.37 | 156922 | 113060.85 | 2.89% | 1.00 |
| 2026-01-16 | 69.58 | 71.22 | 1.83 | 2.64% | 69.48 | 71.65 | 195733 | 138716.61 | 3.61% | 2.00 |
| 2026-01-15 | 67.08 | 69.39 | 1.91 | 2.83% | 66.90 | 69.39 | 118973 | 81279.34 | 2.19% | 26.00 |
| 2026-01-14 | 68.23 | 67.48 | -0.58 | -0.85% | 66.74 | 69.27 | 143203 | 97553.24 | 2.64% | 20.00 |
| 2026-01-13 | 70.06 | 68.06 | -2.25 | -3.20% | 67.78 | 70.21 | 137083 | 94258.46 | 2.53% | 0.00 |
| 2026-01-12 | 69.93 | 70.31 | 0.30 | 0.43% | 69.22 | 70.45 | 133284 | 93145.59 | 2.46% | 4.00 |
| 2026-01-09 | 70.13 | 70.01 | -0.32 | -0.45% | 69.21 | 70.47 | 133045 | 93000.98 | 2.45% | 0.00 |
| 2026-01-08 | 71.00 | 70.33 | -1.18 | -1.65% | 69.99 | 71.18 | 129970 | 91735.18 | 2.40% | 0.00 |
| 2026-01-07 | 69.90 | 71.51 | 1.51 | 2.16% | 69.80 | 71.80 | 175406 | 124380.97 | 3.24% | 30.00 |
| 2026-01-06 | 69.61 | 70.00 | 0.40 | 0.57% | 69.06 | 71.00 | 155318 | 108684.52 | 2.86% | 5.00 |
| 2026-01-05 | 68.08 | 69.60 | 1.60 | 2.35% | 68.08 | 70.16 | 147188 | 101926.38 | 2.71% | 2.00 |
| 2025-12-31 | 69.00 | 68.00 | -1.41 | -2.03% | 67.63 | 69.45 | 102689 | 69976.02 | 1.89% | 2.00 |
| 2025-12-30 | 67.85 | 69.41 | 1.57 | 2.31% | 67.85 | 70.37 | 178011 | 123622.45 | 3.28% | 3.00 |
| 2025-12-29 | 65.88 | 67.84 | 1.94 | 2.94% | 65.70 | 70.08 | 183292 | 124993.70 | 3.38% | 0.00 |
| 2025-12-26 | 66.79 | 65.90 | -0.89 | -1.33% | 65.68 | 67.17 | 90169 | 59776.82 | 1.66% | 0.00 |
| 2025-12-25 | 66.50 | 66.79 | 0.39 | 0.59% | 66.03 | 67.34 | 87411 | 58273.54 | 1.61% | 0.00 |
| 2025-12-24 | 65.61 | 66.40 | 0.91 | 1.39% | 65.50 | 66.66 | 82203 | 54418.37 | 1.52% | 7.00 |
| 2025-12-23 | 65.85 | 65.49 | -0.47 | -0.71% | 65.22 | 66.30 | 67200 | 44208.32 | 1.24% | 0.00 |
| 2025-12-22 | 64.61 | 65.96 | 1.57 | 2.44% | 64.51 | 66.42 | 102972 | 67837.16 | 1.90% | 0.00 |
| 2025-12-19 | 64.55 | 64.39 | 0.33 | 0.52% | 64.14 | 65.18 | 58517 | 37810.42 | 1.08% | 0.00 |
| 2025-12-18 | 64.65 | 64.06 | -0.97 | -1.49% | 64.04 | 65.20 | 56651 | 36609.14 | 1.04% | 0.00 |
| 2025-12-17 | 63.28 | 65.03 | 1.82 | 2.88% | 63.13 | 65.10 | 72653 | 46615.69 | 1.34% | 1.00 |
| 2025-12-16 | 64.06 | 63.21 | -0.97 | -1.51% | 62.67 | 64.58 | 62161 | 39368.74 | 1.15% | 0.00 |
| 2025-12-15 | 65.00 | 64.18 | -1.41 | -2.15% | 64.15 | 65.87 | 68006 | 44116.10 | 1.25% | 0.00 |
| 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 |
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。
