| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 70.27 | 72.12 | 2.62 | 3.77% | 70.12 | 72.57 | 96221 | 68988.90 | 1.77% | 0.00 |
| 2026-03-24 | 69.58 | 69.50 | 0.90 | 1.31% | 67.30 | 69.85 | 106926 | 73055.26 | 1.97% | 3.00 |
| 2026-03-23 | 72.05 | 68.60 | -4.90 | -6.67% | 67.70 | 72.50 | 169128 | 117874.24 | 3.12% | 0.00 |
| 2026-03-20 | 74.51 | 73.50 | -0.56 | -0.76% | 73.50 | 75.64 | 86150 | 64300.90 | 1.59% | 0.00 |
| 2026-03-19 | 75.20 | 74.06 | -2.34 | -3.06% | 73.60 | 75.48 | 78355 | 58247.59 | 1.45% | 0.00 |
| 2026-03-18 | 75.01 | 76.40 | 1.48 | 1.98% | 74.44 | 76.73 | 77123 | 58291.07 | 1.42% | 2.00 |
| 2026-03-17 | 78.17 | 74.92 | -2.59 | -3.34% | 74.86 | 78.30 | 78458 | 59798.60 | 1.45% | 0.00 |
| 2026-03-16 | 77.00 | 77.51 | 0.31 | 0.40% | 75.17 | 78.47 | 106777 | 82144.62 | 1.97% | 7.00 |
| 2026-03-13 | 78.02 | 77.20 | -1.64 | -2.08% | 76.95 | 79.41 | 89955 | 70252.66 | 1.66% | 0.00 |
| 2026-03-12 | 78.98 | 78.84 | -0.27 | -0.34% | 77.97 | 81.10 | 82952 | 65714.70 | 1.53% | 30.00 |
| 2026-03-11 | 79.50 | 79.11 | -0.53 | -0.67% | 78.88 | 80.97 | 84972 | 67611.91 | 1.57% | 0.00 |
| 2026-03-10 | 79.58 | 79.64 | 1.54 | 1.97% | 78.85 | 80.90 | 111511 | 88840.09 | 2.06% | 0.00 |
| 2026-03-09 | 77.02 | 78.10 | -1.65 | -2.07% | 74.50 | 78.67 | 140338 | 107312.38 | 2.59% | 0.00 |
| 2026-03-06 | 80.16 | 79.75 | -0.66 | -0.82% | 79.00 | 81.11 | 101190 | 81020.89 | 1.87% | 0.00 |
| 2026-03-05 | 83.00 | 80.41 | -0.38 | -0.47% | 79.77 | 83.47 | 118520 | 96690.89 | 2.19% | 0.00 |
| 2026-03-04 | 78.11 | 80.79 | 1.79 | 2.27% | 78.11 | 81.85 | 148928 | 119798.91 | 2.75% | 2.00 |
| 2026-03-03 | 86.30 | 79.00 | -6.61 | -7.72% | 78.70 | 86.98 | 208577 | 169787.41 | 3.85% | 0.00 |
| 2026-03-02 | 85.98 | 85.61 | -1.79 | -2.05% | 85.50 | 88.21 | 154803 | 133982.05 | 2.86% | 0.00 |
| 2026-02-27 | 89.78 | 87.40 | -4.21 | -4.60% | 86.56 | 89.90 | 177338 | 155574.17 | 3.27% | 7.00 |
| 2026-02-26 | 91.00 | 91.61 | 1.61 | 1.79% | 88.88 | 93.68 | 172921 | 157548.12 | 3.19% | 3.00 |
| 2026-02-25 | 88.18 | 90.00 | 2.53 | 2.89% | 88.00 | 92.70 | 204081 | 184718.86 | 3.76% | 48.00 |
| 2026-02-24 | 86.20 | 87.47 | 1.81 | 2.11% | 84.20 | 88.52 | 199231 | 173245.75 | 3.67% | 0.00 |
| 2026-02-13 | 86.04 | 85.66 | -1.96 | -2.24% | 85.53 | 87.50 | 137121 | 118458.56 | 2.53% | 2.00 |
| 2026-02-12 | 82.02 | 87.62 | 5.91 | 7.23% | 82.02 | 88.85 | 268848 | 231051.39 | 4.96% | 36.00 |
| 2026-02-11 | 79.97 | 81.71 | 1.47 | 1.83% | 79.70 | 84.36 | 166996 | 136559.17 | 3.08% | 8.00 |
| 2026-02-10 | 82.29 | 80.24 | -2.07 | -2.51% | 79.76 | 82.50 | 137490 | 110953.16 | 2.54% | 0.00 |
| 2026-02-09 | 83.00 | 82.31 | 0.31 | 0.38% | 80.80 | 83.07 | 168083 | 137868.55 | 3.10% | 0.00 |
| 2026-02-06 | 84.26 | 82.00 | -3.00 | -3.53% | 81.51 | 84.55 | 201299 | 166017.03 | 3.71% | 9.00 |
| 2026-02-05 | 77.88 | 85.00 | 6.50 | 8.28% | 76.61 | 85.65 | 291838 | 237482.58 | 5.38% | 1.00 |
| 2026-02-04 | 79.40 | 78.50 | -1.75 | -2.18% | 77.20 | 79.84 | 136541 | 106872.46 | 2.52% | 1.00 |
| 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 |
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。
