| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 6.96 | 7.02 | 0.06 | 0.86% | 6.93 | 7.05 | 69021 | 4838.04 | 1.74% | 0.00 |
| 2025-06-13 | 7.11 | 6.96 | -0.20 | -2.79% | 6.92 | 7.18 | 109089 | 7655.92 | 2.75% | 0.00 |
| 2025-06-12 | 7.21 | 7.16 | -0.06 | -0.83% | 7.11 | 7.24 | 95586 | 6849.52 | 2.41% | 0.00 |
| 2025-06-11 | 7.19 | 7.22 | -0.01 | -0.14% | 7.19 | 7.40 | 99723 | 7251.57 | 2.52% | 0.00 |
| 2025-06-10 | 7.36 | 7.23 | -0.16 | -2.17% | 7.12 | 7.38 | 119574 | 8656.47 | 3.02% | 0.00 |
| 2025-06-09 | 7.32 | 7.39 | 0.12 | 1.65% | 7.30 | 7.39 | 100584 | 7398.46 | 2.54% | 0.00 |
| 2025-06-06 | 7.35 | 7.27 | -0.09 | -1.22% | 7.22 | 7.35 | 108557 | 7894.60 | 2.74% | 0.00 |
| 2025-06-05 | 7.39 | 7.36 | 0.00 | 0.00% | 7.25 | 7.40 | 119985 | 8783.69 | 3.03% | 0.00 |
| 2025-06-04 | 7.53 | 7.36 | -0.19 | -2.52% | 7.32 | 7.56 | 171850 | 12666.35 | 4.34% | 6.00 |
| 2025-06-03 | 7.46 | 7.55 | 0.02 | 0.27% | 7.40 | 7.61 | 163758 | 12342.42 | 4.13% | 0.00 |
| 2025-05-30 | 7.89 | 7.53 | -0.48 | -5.99% | 7.46 | 7.97 | 309695 | 23497.76 | 7.82% | 0.00 |
| 2025-05-29 | 7.85 | 8.01 | 0.31 | 4.03% | 7.71 | 8.16 | 391006 | 31162.49 | 9.87% | 3.00 |
| 2025-05-28 | 7.86 | 7.70 | 0.00 | 0.00% | 7.66 | 8.16 | 334370 | 26207.65 | 8.44% | 10.00 |
| 2025-05-27 | 7.55 | 7.70 | 0.09 | 1.18% | 7.52 | 7.95 | 382182 | 29683.93 | 9.65% | 10.00 |
| 2025-05-26 | 7.07 | 7.61 | 0.54 | 7.64% | 7.02 | 7.80 | 320938 | 24066.00 | 8.10% | 21.00 |
| 2025-05-23 | 7.25 | 7.07 | -0.28 | -3.81% | 7.03 | 7.32 | 191616 | 13749.96 | 4.84% | 1.00 |
| 2025-05-22 | 7.49 | 7.35 | -0.31 | -4.05% | 7.29 | 7.60 | 283018 | 20974.76 | 7.15% | 0.00 |
| 2025-05-21 | 7.24 | 7.66 | 0.31 | 4.22% | 7.10 | 7.95 | 432728 | 32331.49 | 10.93% | 0.00 |
| 2025-05-20 | 6.96 | 7.35 | 0.39 | 5.60% | 6.89 | 7.40 | 254024 | 18292.65 | 6.41% | 0.00 |
| 2025-05-19 | 6.96 | 6.96 | 0.08 | 1.16% | 6.88 | 7.02 | 71502 | 4965.79 | 1.81% | 0.00 |
| 2025-05-16 | 6.80 | 6.88 | 0.03 | 0.44% | 6.80 | 6.94 | 66164 | 4564.81 | 1.67% | 0.00 |
| 2025-05-15 | 6.93 | 6.85 | -0.08 | -1.15% | 6.83 | 6.95 | 59212 | 4069.89 | 1.49% | 0.00 |
| 2025-05-14 | 6.90 | 6.93 | -0.02 | -0.29% | 6.86 | 6.98 | 76961 | 5315.78 | 1.94% | 0.00 |
| 2025-05-13 | 7.00 | 6.95 | -0.01 | -0.14% | 6.92 | 7.17 | 130159 | 9155.24 | 3.29% | 0.00 |
| 2025-05-12 | 6.90 | 6.96 | 0.13 | 1.90% | 6.85 | 6.99 | 89145 | 6191.53 | 2.25% | 0.00 |
| 2025-05-09 | 6.93 | 6.83 | -0.07 | -1.01% | 6.77 | 6.94 | 84367 | 5769.34 | 2.13% | 0.00 |
| 2025-05-08 | 6.80 | 6.90 | 0.06 | 0.88% | 6.80 | 6.94 | 80651 | 5558.75 | 2.04% | 0.00 |
| 2025-05-07 | 6.91 | 6.84 | 0.00 | 0.00% | 6.76 | 6.98 | 125814 | 8652.32 | 3.18% | 0.00 |
| 2025-05-06 | 6.74 | 6.84 | 0.20 | 3.01% | 6.70 | 6.85 | 94731 | 6434.61 | 2.39% | 0.00 |
| 2025-04-30 | 6.57 | 6.64 | 0.12 | 1.84% | 6.52 | 6.68 | 76688 | 5082.37 | 1.94% | 0.00 |
| 2025-04-29 | 6.39 | 6.52 | 0.10 | 1.56% | 6.33 | 6.58 | 91816 | 5989.76 | 2.32% | 0.00 |
| 2025-04-28 | 6.54 | 6.42 | -0.02 | -0.31% | 6.35 | 6.54 | 72470 | 4655.05 | 1.83% | 0.00 |
| 2025-04-25 | 6.40 | 6.44 | 0.01 | 0.16% | 6.35 | 6.49 | 74111 | 4761.54 | 1.87% | 0.00 |
| 2025-04-24 | 6.58 | 6.43 | -0.14 | -2.13% | 6.36 | 6.58 | 95634 | 6161.57 | 2.41% | 0.00 |
| 2025-04-23 | 6.37 | 6.57 | 0.20 | 3.14% | 6.37 | 6.59 | 137254 | 8916.02 | 3.47% | 0.00 |
| 2025-04-22 | 6.31 | 6.37 | 0.06 | 0.95% | 6.30 | 6.45 | 89653 | 5710.80 | 2.26% | 0.00 |
| 2025-04-21 | 6.29 | 6.31 | 0.10 | 1.61% | 6.12 | 6.35 | 110266 | 6908.56 | 2.78% | 0.00 |
| 2025-04-18 | 6.10 | 6.21 | 0.18 | 2.99% | 6.05 | 6.35 | 155502 | 9669.83 | 3.93% | 3.00 |
| 2025-04-17 | 6.10 | 6.03 | -0.08 | -1.31% | 5.95 | 6.16 | 116420 | 7091.47 | 2.94% | 19.00 |
| 2025-04-16 | 6.37 | 6.11 | -0.27 | -4.23% | 6.02 | 6.88 | 226049 | 14355.05 | 5.71% | 0.00 |
| 2025-04-15 | 6.25 | 6.38 | 0.13 | 2.08% | 6.15 | 6.38 | 115066 | 7185.16 | 2.91% | 0.00 |
| 2025-04-14 | 6.28 | 6.25 | 0.04 | 0.64% | 6.20 | 6.36 | 142624 | 8948.36 | 3.60% | 0.00 |
| 2025-04-11 | 6.00 | 6.21 | 0.12 | 1.97% | 6.00 | 6.58 | 227937 | 14317.80 | 5.75% | 0.00 |
| 2025-04-10 | 6.10 | 6.09 | 0.30 | 5.18% | 5.92 | 6.33 | 149328 | 9146.02 | 3.77% | 0.00 |
| 2025-04-09 | 5.44 | 5.79 | 0.21 | 3.76% | 5.02 | 5.89 | 170685 | 9373.92 | 4.31% | 0.00 |
| 2025-04-08 | 5.43 | 5.58 | 0.22 | 4.10% | 5.43 | 5.75 | 141589 | 7899.55 | 3.57% | 0.00 |
| 2025-04-07 | 6.24 | 5.36 | -1.34 | -20.00% | 5.36 | 6.30 | 181985 | 10454.67 | 4.59% | 0.00 |
| 2025-04-03 | 6.61 | 6.70 | 0.04 | 0.60% | 6.61 | 6.75 | 76891 | 5153.62 | 1.94% | 0.00 |
| 2025-04-02 | 6.71 | 6.66 | -0.01 | -0.15% | 6.63 | 6.78 | 55352 | 3712.05 | 1.40% | 0.00 |
| 2025-04-01 | 6.62 | 6.67 | 0.05 | 0.76% | 6.62 | 6.74 | 68061 | 4547.63 | 1.72% | 0.00 |
| 2025-03-31 | 6.71 | 6.62 | -0.06 | -0.90% | 6.46 | 6.72 | 81693 | 5367.28 | 2.06% | 0.00 |
| 2025-03-28 | 6.86 | 6.68 | -0.20 | -2.91% | 6.66 | 6.96 | 78198 | 5289.24 | 1.97% | 0.00 |
| 2025-03-27 | 6.95 | 6.88 | -0.06 | -0.86% | 6.79 | 7.02 | 99568 | 6869.65 | 2.51% | 0.00 |
| 2025-03-26 | 6.79 | 6.94 | 0.15 | 2.21% | 6.76 | 7.03 | 101116 | 7030.78 | 2.55% | 0.00 |
| 2025-03-25 | 6.78 | 6.79 | 0.00 | 0.00% | 6.71 | 6.90 | 89028 | 6059.59 | 2.25% | 0.00 |
| 2025-03-24 | 7.16 | 6.79 | -0.42 | -5.83% | 6.61 | 7.22 | 170833 | 11689.78 | 4.31% | 0.00 |
| 2025-03-21 | 7.48 | 7.21 | -0.34 | -4.50% | 7.17 | 7.51 | 170901 | 12449.14 | 4.31% | 2.00 |
| 2025-03-20 | 7.49 | 7.55 | 0.17 | 2.30% | 7.47 | 7.76 | 243513 | 18535.32 | 6.15% | 0.00 |
| 2025-03-19 | 7.31 | 7.38 | 0.02 | 0.27% | 7.28 | 7.53 | 143976 | 10642.38 | 3.63% | 0.00 |
| 2025-03-18 | 7.44 | 7.36 | -0.18 | -2.39% | 7.25 | 7.44 | 200353 | 14671.34 | 5.06% | 0.00 |
| 2025-03-17 | 7.54 | 7.54 | -0.03 | -0.40% | 7.49 | 7.60 | 87794 | 6623.19 | 2.22% | 0.00 |
| 2025-03-14 | 7.58 | 7.57 | 0.03 | 0.40% | 7.34 | 7.59 | 125938 | 9429.90 | 3.18% | 0.00 |
| 2025-03-13 | 7.77 | 7.54 | -0.23 | -2.96% | 7.39 | 7.77 | 162005 | 12180.67 | 4.09% | 0.00 |
| 2025-03-12 | 7.81 | 7.77 | -0.04 | -0.51% | 7.73 | 7.86 | 149446 | 11642.52 | 3.77% | 0.00 |
| 2025-03-11 | 7.55 | 7.81 | 0.13 | 1.69% | 7.52 | 8.03 | 177351 | 13783.17 | 4.48% | 0.00 |
| 2025-03-10 | 7.70 | 7.68 | -0.06 | -0.78% | 7.61 | 7.88 | 142827 | 11020.54 | 3.61% | 0.00 |
| 2025-03-07 | 7.84 | 7.74 | -0.15 | -1.90% | 7.67 | 7.94 | 184486 | 14383.46 | 4.66% | 0.00 |
| 2025-03-06 | 7.88 | 7.89 | -0.01 | -0.13% | 7.76 | 8.01 | 245812 | 19386.73 | 6.21% | 82.00 |
| 2025-03-05 | 8.02 | 7.90 | 0.14 | 1.80% | 7.76 | 8.28 | 314504 | 25179.98 | 7.94% | 0.00 |
| 2025-03-04 | 7.38 | 7.76 | 0.38 | 5.15% | 7.34 | 7.82 | 215919 | 16518.08 | 5.45% | 1.00 |
| 2025-03-03 | 7.56 | 7.38 | -0.15 | -1.99% | 7.31 | 7.70 | 185943 | 13961.49 | 4.69% | 0.00 |
| 2025-02-28 | 7.95 | 7.53 | -0.33 | -4.20% | 7.49 | 8.36 | 281925 | 22399.18 | 7.12% | 195.00 |
| 2025-02-27 | 8.05 | 7.86 | -0.27 | -3.32% | 7.70 | 8.06 | 271942 | 21416.03 | 6.87% | 33.00 |
| 2025-02-26 | 7.76 | 8.13 | 0.51 | 6.69% | 7.76 | 8.18 | 388822 | 30990.64 | 9.82% | 0.00 |
| 2025-02-25 | 7.60 | 7.62 | -0.07 | -0.91% | 7.50 | 7.79 | 170457 | 13080.70 | 4.30% | 0.00 |
| 2025-02-24 | 7.78 | 7.69 | -0.13 | -1.66% | 7.60 | 7.83 | 202335 | 15556.89 | 5.11% | 0.00 |
| 2025-02-21 | 7.73 | 7.82 | -0.08 | -1.01% | 7.65 | 7.92 | 283739 | 22050.09 | 7.16% | 0.00 |
| 2025-02-20 | 7.75 | 7.90 | 0.40 | 5.33% | 7.52 | 8.16 | 482111 | 37583.43 | 12.17% | 62.00 |
| 2025-02-19 | 7.11 | 7.50 | 0.45 | 6.38% | 7.05 | 7.50 | 243438 | 17888.88 | 6.15% | 19.00 |
| 2025-02-18 | 7.35 | 7.05 | -0.28 | -3.82% | 7.04 | 7.35 | 155751 | 11167.52 | 3.93% | 0.00 |
东杰智能(300486)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。
