| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-02-17 | 7.13 | 7.33 | 0.21 | 2.95% | 7.13 | 7.36 | 172037 | 12521.27 | 4.34% | 0.00 |
| 2025-02-14 | 7.21 | 7.12 | -0.10 | -1.39% | 7.07 | 7.21 | 146997 | 10480.37 | 3.71% | 7.00 |
| 2025-02-13 | 7.29 | 7.22 | -0.22 | -2.96% | 7.18 | 7.45 | 237745 | 17345.85 | 6.00% | 0.00 |
| 2025-02-12 | 7.05 | 7.44 | 0.34 | 4.79% | 7.05 | 7.51 | 341342 | 25114.53 | 8.62% | 0.00 |
| 2025-02-11 | 7.16 | 7.10 | -0.09 | -1.25% | 7.01 | 7.17 | 105501 | 7453.25 | 2.66% | 0.00 |
| 2025-02-10 | 7.02 | 7.19 | 0.17 | 2.42% | 6.99 | 7.22 | 154343 | 10968.18 | 3.90% | 0.00 |
| 2025-02-07 | 7.01 | 7.02 | 0.01 | 0.14% | 6.91 | 7.12 | 169236 | 11894.36 | 4.27% | 9.00 |
| 2025-02-06 | 6.72 | 7.01 | 0.23 | 3.39% | 6.72 | 7.02 | 136403 | 9432.97 | 3.44% | 74.00 |
| 2025-02-05 | 6.60 | 6.78 | 0.22 | 3.35% | 6.60 | 6.85 | 112425 | 7607.03 | 2.84% | 0.00 |
| 2025-01-27 | 6.80 | 6.56 | -0.19 | -2.81% | 6.56 | 6.83 | 83473 | 5583.84 | 2.11% | 0.00 |
| 2025-01-24 | 6.62 | 6.75 | 0.12 | 1.81% | 6.48 | 6.75 | 104964 | 6956.18 | 2.65% | 0.00 |
| 2025-01-23 | 6.66 | 6.63 | 0.06 | 0.91% | 6.63 | 6.91 | 124887 | 8452.83 | 3.15% | 0.00 |
| 2025-01-22 | 6.65 | 6.57 | -0.14 | -2.09% | 6.52 | 6.66 | 86996 | 5722.16 | 2.20% | 0.00 |
| 2025-01-21 | 6.85 | 6.71 | -0.11 | -1.61% | 6.68 | 6.90 | 94987 | 6399.03 | 2.40% | 0.00 |
| 2025-01-20 | 6.91 | 6.82 | -0.03 | -0.44% | 6.72 | 6.92 | 86921 | 5933.75 | 2.19% | 0.00 |
| 2025-01-17 | 6.85 | 6.85 | -0.05 | -0.72% | 6.81 | 6.99 | 84793 | 5830.69 | 2.14% | 0.00 |
| 2025-01-16 | 6.96 | 6.90 | -0.02 | -0.29% | 6.80 | 7.09 | 108807 | 7543.57 | 2.75% | 0.00 |
| 2025-01-15 | 6.96 | 6.92 | -0.06 | -0.86% | 6.87 | 7.03 | 113010 | 7839.13 | 2.85% | 0.00 |
| 2025-01-14 | 6.53 | 6.98 | 0.54 | 8.39% | 6.51 | 6.98 | 199019 | 13553.10 | 5.02% | 0.00 |
| 2025-01-13 | 6.19 | 6.44 | 0.15 | 2.38% | 6.01 | 6.50 | 109782 | 6927.76 | 2.77% | 0.00 |
| 2025-01-10 | 6.52 | 6.29 | -0.29 | -4.41% | 6.28 | 6.67 | 110686 | 7219.21 | 2.79% | 0.00 |
| 2025-01-09 | 6.54 | 6.58 | 0.08 | 1.23% | 6.47 | 6.66 | 110769 | 7288.83 | 2.80% | 0.00 |
| 2025-01-08 | 6.40 | 6.50 | 0.06 | 0.93% | 6.17 | 6.59 | 131076 | 8391.77 | 3.31% | 5.00 |
| 2025-01-07 | 6.20 | 6.44 | 0.22 | 3.54% | 6.20 | 6.45 | 106636 | 6742.39 | 2.69% | 0.00 |
| 2025-01-06 | 6.19 | 6.22 | -0.04 | -0.64% | 5.98 | 6.29 | 121913 | 7527.23 | 3.08% | 0.00 |
| 2025-01-03 | 6.73 | 6.26 | -0.46 | -6.85% | 6.23 | 6.78 | 139205 | 8974.06 | 3.51% | 0.00 |
| 2025-01-02 | 6.93 | 6.72 | -0.12 | -1.75% | 6.63 | 6.99 | 102647 | 6986.28 | 2.59% | 0.00 |
| 2024-12-31 | 6.99 | 6.84 | -0.19 | -2.70% | 6.81 | 7.14 | 95608 | 6674.25 | 2.42% | 0.00 |
| 2024-12-30 | 7.08 | 7.03 | -0.13 | -1.82% | 6.84 | 7.14 | 101454 | 7100.00 | 2.56% | 0.00 |
| 2024-12-27 | 7.06 | 7.16 | 0.09 | 1.27% | 7.02 | 7.28 | 113351 | 8155.33 | 2.86% | 0.00 |
| 2024-12-26 | 7.05 | 7.07 | 0.00 | 0.00% | 7.00 | 7.18 | 113270 | 8050.80 | 2.86% | 0.00 |
| 2024-12-25 | 7.32 | 7.07 | -0.29 | -3.94% | 6.92 | 7.38 | 167270 | 11829.65 | 4.23% | 0.00 |
| 2024-12-24 | 7.35 | 7.36 | 0.07 | 0.96% | 7.21 | 7.47 | 119534 | 8765.40 | 3.02% | 0.00 |
| 2024-12-23 | 7.78 | 7.29 | -0.48 | -6.18% | 7.25 | 7.83 | 197604 | 14680.96 | 4.99% | 0.00 |
| 2024-12-20 | 7.56 | 7.77 | 0.21 | 2.78% | 7.56 | 7.88 | 188383 | 14605.74 | 4.76% | 0.00 |
| 2024-12-19 | 7.50 | 7.56 | -0.04 | -0.53% | 7.40 | 7.62 | 139843 | 10529.74 | 3.53% | 0.00 |
| 2024-12-18 | 7.58 | 7.60 | 0.04 | 0.53% | 7.39 | 7.74 | 177677 | 13492.69 | 4.49% | 0.00 |
| 2024-12-17 | 8.12 | 7.56 | -0.56 | -6.90% | 7.54 | 8.12 | 215813 | 16666.20 | 5.45% | 0.00 |
| 2024-12-16 | 8.28 | 8.12 | -0.20 | -2.40% | 8.01 | 8.36 | 198314 | 16156.59 | 5.01% | 0.00 |
| 2024-12-13 | 8.70 | 8.32 | -0.45 | -5.13% | 8.28 | 8.75 | 318106 | 26846.79 | 8.04% | 24.00 |
| 2024-12-12 | 8.91 | 8.77 | -0.22 | -2.45% | 8.60 | 9.02 | 316882 | 27875.46 | 8.00% | 0.00 |
| 2024-12-11 | 8.99 | 8.99 | 0.16 | 1.81% | 8.61 | 9.15 | 410978 | 36674.18 | 10.38% | 10.00 |
| 2024-12-10 | 8.71 | 8.83 | 0.39 | 4.62% | 8.55 | 9.11 | 481180 | 42633.84 | 12.15% | 7.00 |
| 2024-12-09 | 8.55 | 8.44 | -0.18 | -2.09% | 8.41 | 8.85 | 303095 | 25922.46 | 7.66% | 15.00 |
| 2024-12-06 | 9.09 | 8.62 | -0.43 | -4.75% | 8.45 | 9.09 | 451335 | 39171.57 | 11.40% | 0.00 |
| 2024-12-05 | 9.08 | 9.05 | -0.17 | -1.84% | 8.96 | 9.26 | 372543 | 33799.22 | 9.41% | 14.00 |
| 2024-12-04 | 8.90 | 9.22 | 0.20 | 2.22% | 8.80 | 9.58 | 517622 | 47578.63 | 13.07% | 0.00 |
| 2024-12-03 | 9.25 | 9.02 | -0.39 | -4.14% | 8.94 | 9.50 | 543269 | 49702.06 | 13.72% | 277.00 |
| 2024-12-02 | 9.61 | 9.41 | -0.23 | -2.39% | 9.40 | 10.11 | 752925 | 72992.30 | 19.02% | 71.00 |
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。
