| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 53.55 | 54.22 | 0.69 | 1.29% | 53.20 | 54.74 | 109576 | 59325.47 | 2.02% | 0.00 |
| 2025-07-31 | 54.25 | 53.53 | -1.12 | -2.05% | 53.29 | 55.19 | 127146 | 68839.27 | 2.35% | 2.00 |
| 2025-07-30 | 55.25 | 54.65 | -0.92 | -1.66% | 54.07 | 55.47 | 135653 | 74343.55 | 2.50% | 1.00 |
| 2025-07-29 | 54.36 | 55.57 | 1.08 | 1.98% | 54.21 | 55.99 | 165064 | 91078.30 | 3.04% | 1.00 |
| 2025-07-28 | 55.10 | 54.49 | -0.12 | -0.22% | 53.91 | 55.10 | 141794 | 77141.18 | 2.62% | 0.00 |
| 2025-07-25 | 52.90 | 54.61 | 1.73 | 3.27% | 52.53 | 54.72 | 175474 | 94375.34 | 3.24% | 1.00 |
| 2025-07-24 | 52.76 | 52.88 | 0.24 | 0.46% | 52.33 | 53.17 | 104828 | 55300.79 | 1.93% | 0.00 |
| 2025-07-23 | 52.00 | 52.64 | 0.31 | 0.59% | 51.90 | 53.17 | 113402 | 59559.41 | 2.09% | 3.00 |
| 2025-07-22 | 52.41 | 52.33 | 0.65 | 1.26% | 52.02 | 53.58 | 184684 | 97544.06 | 3.41% | 4.00 |
| 2025-07-21 | 51.30 | 51.68 | 0.38 | 0.74% | 50.85 | 51.75 | 75134 | 38582.04 | 1.39% | 1.00 |
| 2025-07-18 | 51.29 | 51.30 | 0.17 | 0.33% | 50.93 | 51.66 | 81871 | 41979.26 | 1.51% | 1.00 |
| 2025-07-17 | 50.74 | 51.13 | 0.26 | 0.51% | 50.21 | 51.14 | 103169 | 52318.91 | 1.90% | 1.00 |
| 2025-07-16 | 50.99 | 50.87 | -0.13 | -0.25% | 50.70 | 51.94 | 82569 | 42372.18 | 1.52% | 0.00 |
| 2025-07-15 | 51.14 | 51.00 | -0.14 | -0.27% | 50.38 | 51.85 | 85334 | 43591.64 | 1.57% | 1.00 |
| 2025-07-14 | 51.32 | 51.14 | -0.19 | -0.37% | 50.83 | 51.47 | 56503 | 28931.51 | 1.04% | 2.00 |
| 2025-07-11 | 50.90 | 51.33 | 0.55 | 1.08% | 50.70 | 52.00 | 96838 | 49854.47 | 1.79% | 1.00 |
| 2025-07-10 | 51.05 | 50.78 | -0.46 | -0.90% | 50.30 | 51.23 | 75560 | 38351.81 | 1.39% | 5.00 |
| 2025-07-09 | 51.44 | 51.24 | -0.20 | -0.39% | 50.74 | 51.63 | 80620 | 41216.38 | 1.49% | 0.00 |
| 2025-07-08 | 50.02 | 51.44 | 1.58 | 3.17% | 49.99 | 52.15 | 156039 | 80479.20 | 2.88% | 1.00 |
| 2025-07-07 | 49.70 | 49.86 | 0.01 | 0.02% | 49.52 | 50.48 | 66546 | 33248.20 | 1.23% | 1.00 |
| 2025-07-04 | 51.38 | 49.85 | -1.75 | -3.39% | 49.20 | 51.44 | 164660 | 82262.90 | 3.04% | 9.00 |
| 2025-07-03 | 50.62 | 51.60 | 0.98 | 1.94% | 50.30 | 51.75 | 116850 | 59613.69 | 2.16% | 1.00 |
| 2025-07-02 | 53.01 | 50.62 | -2.88 | -5.38% | 50.51 | 53.18 | 188776 | 97059.09 | 3.48% | 1.00 |
| 2025-07-01 | 51.87 | 53.50 | 1.60 | 3.08% | 51.66 | 53.64 | 166149 | 87841.87 | 3.06% | 5.00 |
| 2025-06-30 | 51.41 | 51.90 | 0.63 | 1.23% | 51.15 | 51.99 | 128627 | 66383.37 | 2.37% | 3.00 |
| 2025-06-27 | 51.60 | 51.27 | 0.31 | 0.61% | 50.60 | 52.19 | 137313 | 70612.07 | 2.53% | 4.00 |
| 2025-06-26 | 51.90 | 50.96 | -0.65 | -1.26% | 50.77 | 53.16 | 174712 | 89894.64 | 3.22% | 4.00 |
| 2025-06-25 | 51.48 | 51.61 | 0.34 | 0.66% | 50.68 | 51.80 | 160203 | 82168.45 | 2.95% | 9.00 |
| 2025-06-24 | 51.05 | 51.27 | 0.46 | 0.91% | 50.71 | 51.48 | 155055 | 79265.65 | 2.86% | 1.00 |
| 2025-06-23 | 50.41 | 50.81 | 0.15 | 0.30% | 49.99 | 51.48 | 133505 | 67628.48 | 2.46% | 4.00 |
| 2025-06-20 | 51.47 | 50.66 | -0.49 | -0.96% | 50.48 | 51.68 | 131889 | 67226.47 | 2.43% | 13.00 |
| 2025-06-19 | 48.36 | 51.15 | 2.75 | 5.68% | 48.25 | 52.26 | 296519 | 151224.23 | 5.47% | 13.00 |
| 2025-06-18 | 47.65 | 48.40 | 0.64 | 1.34% | 47.50 | 48.58 | 53911 | 25945.29 | 0.99% | 1.00 |
| 2025-06-17 | 48.40 | 47.76 | -0.64 | -1.32% | 47.50 | 48.60 | 62340 | 29876.62 | 1.15% | 0.00 |
| 2025-06-16 | 48.14 | 48.40 | 0.08 | 0.17% | 48.14 | 49.29 | 55867 | 27169.89 | 1.03% | 1.00 |
| 2025-06-13 | 48.70 | 48.32 | -0.55 | -1.13% | 47.90 | 49.35 | 72113 | 34968.08 | 1.33% | 0.00 |
| 2025-06-12 | 49.05 | 48.87 | -0.43 | -0.87% | 48.73 | 49.43 | 61606 | 30202.70 | 1.14% | 1.00 |
| 2025-06-11 | 47.69 | 49.30 | 1.63 | 3.42% | 47.69 | 49.47 | 132505 | 64794.30 | 2.44% | 1.00 |
| 2025-06-10 | 48.64 | 47.67 | -1.05 | -2.16% | 47.41 | 48.73 | 94723 | 45464.71 | 1.75% | 2.00 |
| 2025-06-09 | 49.30 | 48.72 | -0.61 | -1.24% | 48.53 | 49.38 | 77938 | 38090.72 | 1.44% | 0.00 |
| 2025-06-06 | 49.16 | 49.33 | 0.01 | 0.02% | 48.74 | 49.55 | 66175 | 32472.85 | 1.22% | 30.00 |
| 2025-06-05 | 48.48 | 49.32 | 0.72 | 1.48% | 48.21 | 49.51 | 104159 | 51049.61 | 1.92% | 0.00 |
| 2025-06-04 | 48.60 | 48.60 | -0.11 | -0.23% | 48.32 | 48.95 | 74484 | 36196.32 | 1.37% | 0.00 |
| 2025-06-03 | 47.45 | 48.71 | 1.26 | 2.66% | 47.39 | 49.27 | 109219 | 53238.05 | 2.01% | 0.00 |
| 2025-05-30 | 48.43 | 47.45 | -1.28 | -2.63% | 47.21 | 48.57 | 75986 | 36247.90 | 1.40% | 2.00 |
| 2025-05-29 | 47.47 | 48.73 | 1.43 | 3.02% | 47.42 | 48.84 | 92732 | 44864.76 | 1.71% | 4.00 |
| 2025-05-28 | 48.01 | 47.30 | -0.74 | -1.54% | 47.26 | 48.52 | 67236 | 32128.30 | 1.24% | 0.00 |
| 2025-05-27 | 47.50 | 48.04 | 0.72 | 1.52% | 47.01 | 48.54 | 79774 | 38147.29 | 1.47% | 1.00 |
| 2025-05-26 | 47.10 | 47.32 | 0.08 | 0.17% | 47.10 | 47.71 | 53130 | 25172.11 | 0.98% | 0.00 |
| 2025-05-23 | 47.92 | 47.24 | -0.85 | -1.77% | 47.02 | 48.26 | 93874 | 44643.07 | 1.73% | 0.00 |
| 2025-05-22 | 48.77 | 48.09 | -0.58 | -1.19% | 47.95 | 49.08 | 91650 | 44499.20 | 1.69% | 1.00 |
| 2025-05-21 | 49.21 | 48.67 | -0.88 | -1.78% | 48.39 | 49.40 | 96491 | 47054.06 | 1.78% | 0.00 |
| 2025-05-20 | 48.20 | 49.55 | 1.40 | 2.91% | 47.65 | 49.72 | 181196 | 89170.46 | 3.34% | 23.00 |
| 2025-05-19 | 47.14 | 48.15 | 1.00 | 2.12% | 46.95 | 48.99 | 163570 | 79077.00 | 3.02% | 7.00 |
| 2025-05-16 | 46.98 | 47.15 | 0.10 | 0.21% | 46.59 | 48.23 | 89469 | 42494.55 | 1.65% | 2.00 |
| 2025-05-15 | 46.86 | 47.05 | 0.12 | 0.26% | 46.46 | 47.38 | 94646 | 44514.33 | 1.75% | 4.00 |
| 2025-05-14 | 47.30 | 46.93 | -0.24 | -0.51% | 46.38 | 47.54 | 90890 | 42549.09 | 1.68% | 0.00 |
| 2025-05-13 | 47.98 | 47.17 | -0.41 | -0.86% | 47.11 | 48.44 | 91841 | 43777.61 | 1.69% | 0.00 |
| 2025-05-12 | 47.66 | 47.58 | 0.38 | 0.81% | 47.11 | 48.00 | 82686 | 39291.87 | 1.53% | 4.00 |
| 2025-05-09 | 47.66 | 47.20 | -0.76 | -1.58% | 47.07 | 47.88 | 70940 | 33634.25 | 1.31% | 1.00 |
| 2025-05-08 | 47.67 | 47.96 | 0.18 | 0.38% | 47.57 | 48.05 | 73780 | 35301.93 | 1.36% | 7.00 |
| 2025-05-07 | 49.00 | 47.78 | -0.75 | -1.55% | 47.40 | 49.25 | 129319 | 62043.26 | 2.39% | 4.00 |
| 2025-05-06 | 48.66 | 48.53 | 0.18 | 0.37% | 47.86 | 48.85 | 157709 | 76309.68 | 2.91% | 1.00 |
| 2025-04-30 | 47.78 | 48.35 | 0.56 | 1.17% | 47.51 | 48.83 | 107091 | 51688.54 | 1.98% | 0.00 |
| 2025-04-29 | 47.62 | 48.19 | 0.39 | 0.82% | 47.34 | 48.47 | 92029 | 44135.06 | 1.70% | 16.00 |
| 2025-04-28 | 47.75 | 47.80 | -0.25 | -0.52% | 47.56 | 48.47 | 95983 | 46045.78 | 1.77% | 0.00 |
| 2025-04-25 | 47.69 | 48.05 | 1.62 | 3.49% | 46.99 | 48.66 | 179422 | 85884.31 | 3.31% | 5.00 |
| 2025-04-24 | 46.71 | 46.43 | -0.28 | -0.60% | 46.11 | 46.95 | 65591 | 30432.18 | 1.21% | 0.00 |
| 2025-04-23 | 46.85 | 46.71 | -0.10 | -0.21% | 46.01 | 46.99 | 105098 | 48917.72 | 1.94% | 1.00 |
| 2025-04-22 | 45.15 | 46.81 | 1.31 | 2.88% | 45.07 | 47.30 | 148649 | 69195.69 | 2.74% | 0.00 |
| 2025-04-21 | 45.02 | 45.50 | 0.53 | 1.18% | 44.80 | 45.55 | 56593 | 25559.16 | 1.04% | 0.00 |
| 2025-04-18 | 45.34 | 44.97 | -0.29 | -0.64% | 44.41 | 45.38 | 64267 | 28868.72 | 1.19% | 0.00 |
| 2025-04-17 | 45.33 | 45.26 | -0.55 | -1.20% | 45.20 | 46.75 | 100240 | 46132.59 | 1.85% | 0.00 |
| 2025-04-16 | 45.08 | 45.81 | 0.49 | 1.08% | 45.08 | 46.66 | 118764 | 54419.35 | 2.19% | 0.00 |
| 2025-04-15 | 45.90 | 45.32 | -0.61 | -1.33% | 45.00 | 46.10 | 72931 | 33043.60 | 1.35% | 1.00 |
| 2025-04-14 | 47.30 | 45.93 | -0.87 | -1.86% | 45.77 | 47.41 | 155307 | 71824.03 | 2.86% | 1.00 |
| 2025-04-11 | 42.56 | 46.80 | 3.81 | 8.86% | 42.48 | 47.52 | 218383 | 99774.31 | 4.03% | 11.00 |
| 2025-04-10 | 43.50 | 42.99 | 0.51 | 1.20% | 42.99 | 44.72 | 123664 | 54139.91 | 2.28% | 8.00 |
| 2025-04-09 | 40.22 | 42.48 | 1.40 | 3.41% | 39.92 | 43.72 | 150932 | 63564.03 | 2.78% | 1.00 |
| 2025-04-08 | 40.55 | 41.08 | 1.54 | 3.89% | 40.22 | 42.15 | 145636 | 59895.78 | 2.69% | 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。
