| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 58.30 | 57.40 | -0.97 | -1.66% | 57.30 | 59.85 | 152579 | 89221.01 | 2.81% | 4.00 |
| 2025-08-13 | 57.52 | 58.37 | 0.85 | 1.48% | 57.20 | 58.69 | 120203 | 69735.31 | 2.22% | 0.00 |
| 2025-08-12 | 57.61 | 57.52 | -0.16 | -0.28% | 56.66 | 57.94 | 102906 | 58864.51 | 1.90% | 3.00 |
| 2025-08-11 | 57.50 | 57.68 | -0.05 | -0.09% | 57.07 | 57.88 | 101431 | 58271.20 | 1.87% | 2.00 |
| 2025-08-08 | 55.66 | 57.73 | 1.59 | 2.83% | 55.37 | 58.33 | 176643 | 101456.21 | 3.26% | 9.00 |
| 2025-08-07 | 56.91 | 56.14 | -0.54 | -0.95% | 55.90 | 57.23 | 138588 | 78214.88 | 2.56% | 1.00 |
| 2025-08-06 | 56.01 | 56.68 | 0.47 | 0.84% | 55.79 | 56.88 | 105091 | 59193.34 | 1.94% | 2.00 |
| 2025-08-05 | 54.80 | 56.21 | 1.49 | 2.72% | 54.46 | 56.56 | 138127 | 77084.12 | 2.55% | 39.00 |
| 2025-08-04 | 54.10 | 54.72 | 0.50 | 0.92% | 53.90 | 55.10 | 90537 | 49439.32 | 1.67% | 1.00 |
| 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 |
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。
