| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 23.28 | 22.40 | -0.40 | -1.75% | 22.11 | 23.37 | 210341 | 47214.25 | 4.41% | 0.00 |
| 2026-02-02 | 24.50 | 22.80 | -2.08 | -8.36% | 22.80 | 24.50 | 252707 | 59048.54 | 5.30% | 0.00 |
| 2026-01-30 | 24.20 | 24.88 | 0.68 | 2.81% | 23.73 | 25.42 | 357485 | 87676.91 | 7.49% | 0.00 |
| 2026-01-29 | 23.40 | 24.20 | 0.80 | 3.42% | 22.89 | 24.90 | 351360 | 84424.06 | 7.37% | 0.00 |
| 2026-01-28 | 24.00 | 23.40 | -0.36 | -1.52% | 23.30 | 24.89 | 403418 | 96732.94 | 8.46% | 0.00 |
| 2026-01-27 | 21.39 | 23.76 | 2.14 | 9.90% | 21.37 | 24.33 | 507014 | 116895.26 | 10.63% | 2.00 |
| 2026-01-26 | 21.09 | 21.62 | 0.44 | 2.08% | 20.70 | 21.85 | 210743 | 44603.02 | 4.42% | 19.00 |
| 2026-01-23 | 21.52 | 21.18 | -0.42 | -1.94% | 21.03 | 21.86 | 208797 | 44682.83 | 4.38% | 0.00 |
| 2026-01-22 | 21.30 | 21.60 | 0.34 | 1.60% | 20.90 | 21.90 | 224393 | 48000.92 | 4.70% | 0.00 |
| 2026-01-21 | 21.03 | 21.26 | -0.01 | -0.05% | 20.90 | 21.63 | 152197 | 32363.68 | 3.19% | 0.00 |
| 2026-01-20 | 21.64 | 21.27 | -0.32 | -1.48% | 20.93 | 21.79 | 230043 | 48759.04 | 4.82% | 0.00 |
| 2026-01-19 | 21.61 | 21.59 | -0.21 | -0.96% | 20.90 | 23.27 | 465158 | 102994.73 | 9.75% | 0.00 |
| 2026-01-16 | 21.10 | 21.80 | 0.54 | 2.54% | 21.10 | 22.15 | 286437 | 61819.52 | 6.00% | 2.00 |
| 2026-01-15 | 21.64 | 21.26 | -0.04 | -0.19% | 20.82 | 21.79 | 201807 | 42733.32 | 4.23% | 0.00 |
| 2026-01-14 | 20.73 | 21.30 | 0.64 | 3.10% | 20.58 | 21.73 | 249898 | 53172.57 | 5.24% | 1.00 |
| 2026-01-13 | 22.08 | 20.66 | -1.24 | -5.66% | 20.61 | 22.22 | 297229 | 62772.75 | 6.23% | 0.00 |
| 2026-01-12 | 21.50 | 21.90 | 0.92 | 4.39% | 21.27 | 22.99 | 396222 | 87943.54 | 8.31% | 20.00 |
| 2026-01-09 | 19.65 | 20.98 | 1.57 | 8.09% | 19.48 | 21.50 | 283170 | 58996.00 | 5.94% | 0.00 |
| 2026-01-08 | 18.67 | 19.41 | 0.70 | 3.74% | 18.31 | 19.61 | 204499 | 39039.80 | 4.29% | 0.00 |
| 2026-01-07 | 19.36 | 18.71 | -0.70 | -3.61% | 18.54 | 19.42 | 210560 | 39765.93 | 4.41% | 0.00 |
| 2026-01-06 | 19.85 | 19.41 | -0.49 | -2.46% | 18.97 | 20.00 | 227529 | 44163.16 | 4.77% | 0.00 |
| 2026-01-05 | 19.74 | 19.90 | 0.29 | 1.48% | 19.18 | 20.25 | 317353 | 63219.32 | 6.65% | 3.00 |
| 2025-12-31 | 17.50 | 19.61 | -1.98 | -9.17% | 17.50 | 20.47 | 506694 | 97002.73 | 10.62% | 0.00 |
| 2025-12-16 | 19.50 | 21.59 | 1.89 | 9.59% | 19.50 | 21.92 | 352016 | 73377.58 | 7.38% | 2.00 |
| 2025-12-15 | 19.34 | 19.70 | 0.70 | 3.68% | 18.90 | 20.18 | 235341 | 46470.04 | 4.93% | 0.00 |
| 2025-12-12 | 19.10 | 19.00 | -0.10 | -0.52% | 18.54 | 19.20 | 195011 | 36592.68 | 4.09% | 6.00 |
| 2025-12-11 | 19.38 | 19.10 | -0.22 | -1.14% | 19.05 | 19.85 | 187822 | 36316.47 | 3.94% | 0.00 |
| 2025-12-10 | 19.65 | 19.32 | -0.43 | -2.18% | 19.10 | 19.72 | 125511 | 24276.53 | 2.63% | 0.00 |
| 2025-12-09 | 19.98 | 19.75 | -0.41 | -2.03% | 19.71 | 20.28 | 80898 | 16115.87 | 1.70% | 4.00 |
| 2025-12-08 | 20.08 | 20.16 | 0.08 | 0.40% | 19.96 | 20.44 | 83318 | 16836.11 | 1.75% | 8.00 |
| 2025-12-05 | 20.05 | 20.08 | -0.06 | -0.30% | 19.57 | 20.33 | 75442 | 15107.65 | 1.58% | 0.00 |
| 2025-12-04 | 20.10 | 20.14 | 0.17 | 0.85% | 19.83 | 20.40 | 85248 | 17164.25 | 1.79% | 0.00 |
| 2025-12-03 | 20.15 | 19.97 | -0.26 | -1.29% | 19.71 | 20.35 | 89354 | 17849.22 | 1.87% | 0.00 |
| 2025-12-02 | 20.93 | 20.23 | -0.76 | -3.62% | 20.08 | 20.96 | 105235 | 21495.16 | 2.21% | 0.00 |
| 2025-12-01 | 21.15 | 20.99 | -0.15 | -0.71% | 20.70 | 21.18 | 74000 | 15504.68 | 1.55% | 0.00 |
| 2025-11-28 | 20.79 | 21.14 | 0.08 | 0.38% | 20.72 | 21.34 | 76552 | 16079.63 | 1.60% | 1.00 |
| 2025-11-27 | 21.00 | 21.06 | -0.17 | -0.80% | 20.90 | 21.38 | 83991 | 17741.78 | 1.76% | 3.00 |
| 2025-11-26 | 22.19 | 21.23 | -0.55 | -2.53% | 21.00 | 22.19 | 134896 | 28875.00 | 2.83% | 7.00 |
| 2025-11-25 | 22.98 | 21.78 | -0.53 | -2.38% | 21.51 | 23.40 | 228814 | 50687.99 | 4.80% | 18.00 |
| 2025-11-24 | 21.23 | 22.31 | 1.20 | 5.68% | 20.55 | 22.55 | 206789 | 45319.08 | 4.34% | 51.00 |
| 2025-11-21 | 21.13 | 21.11 | -0.51 | -2.36% | 20.70 | 21.91 | 139450 | 29583.92 | 2.92% | 0.00 |
| 2025-11-20 | 21.54 | 21.62 | -0.07 | -0.32% | 21.35 | 22.57 | 198645 | 43738.52 | 4.16% | 8.00 |
| 2025-11-19 | 20.50 | 21.69 | 0.99 | 4.78% | 20.10 | 21.70 | 235186 | 49088.03 | 4.93% | 0.00 |
| 2025-11-18 | 20.88 | 20.70 | -0.35 | -1.66% | 20.37 | 20.88 | 117339 | 24148.64 | 2.46% | 0.00 |
| 2025-11-17 | 21.30 | 21.05 | -0.27 | -1.27% | 20.81 | 21.48 | 104695 | 22132.53 | 2.19% | 0.00 |
| 2025-11-14 | 21.81 | 21.32 | -0.62 | -2.83% | 20.96 | 21.93 | 133845 | 28577.18 | 2.81% | 0.00 |
| 2025-11-13 | 21.54 | 21.94 | 0.14 | 0.64% | 21.33 | 22.17 | 114820 | 25071.95 | 2.41% | 5.00 |
| 2025-11-12 | 22.70 | 21.80 | -1.08 | -4.72% | 21.60 | 22.70 | 156448 | 34322.18 | 3.28% | 7.00 |
| 2025-11-11 | 22.05 | 22.88 | 1.03 | 4.71% | 21.57 | 23.16 | 234597 | 52476.50 | 4.92% | 7.00 |
| 2025-11-10 | 23.18 | 21.85 | -1.55 | -6.62% | 21.52 | 23.18 | 293364 | 65011.24 | 6.15% | 14.00 |
| 2025-11-07 | 24.00 | 23.40 | -0.56 | -2.34% | 23.13 | 24.35 | 253873 | 60211.66 | 5.32% | 0.00 |
| 2025-11-06 | 23.57 | 23.96 | 0.52 | 2.22% | 22.98 | 24.39 | 248430 | 58942.93 | 5.21% | 0.00 |
| 2025-11-05 | 23.60 | 23.44 | -0.73 | -3.02% | 22.73 | 24.20 | 319415 | 74670.48 | 6.70% | 7.00 |
| 2025-11-04 | 23.80 | 24.17 | 0.23 | 0.96% | 23.80 | 25.10 | 423125 | 103817.73 | 8.87% | 2.00 |
| 2025-11-03 | 23.16 | 23.94 | 0.55 | 2.35% | 22.70 | 24.11 | 401957 | 95003.56 | 8.43% | 0.00 |
| 2025-10-31 | 21.50 | 23.39 | 1.98 | 9.25% | 21.11 | 23.45 | 496537 | 113045.61 | 10.41% | 1.00 |
| 2025-10-30 | 22.10 | 21.41 | -0.48 | -2.19% | 21.22 | 22.54 | 271781 | 58967.32 | 5.70% | 12.00 |
| 2025-10-29 | 20.78 | 21.89 | 1.12 | 5.39% | 20.78 | 22.16 | 313785 | 67399.02 | 6.58% | 20.00 |
| 2025-10-28 | 20.91 | 20.77 | -0.28 | -1.33% | 20.54 | 21.08 | 158375 | 32877.16 | 3.32% | 0.00 |
| 2025-10-27 | 21.20 | 21.05 | 0.65 | 3.19% | 20.65 | 22.00 | 302413 | 64363.29 | 6.34% | 6.00 |
| 2025-10-24 | 20.16 | 20.40 | 0.25 | 1.24% | 20.07 | 20.66 | 150058 | 30519.02 | 3.15% | 0.00 |
| 2025-10-23 | 20.27 | 20.15 | -0.21 | -1.03% | 19.74 | 20.36 | 132903 | 26581.11 | 2.79% | 0.00 |
| 2025-10-22 | 20.49 | 20.36 | 0.02 | 0.10% | 20.10 | 21.03 | 177228 | 36334.64 | 3.72% | 0.00 |
| 2025-10-21 | 20.29 | 20.34 | 0.07 | 0.35% | 19.70 | 20.56 | 187322 | 37590.91 | 3.93% | 0.00 |
| 2025-10-20 | 21.12 | 20.27 | -0.73 | -3.48% | 19.86 | 21.19 | 257045 | 52581.09 | 5.39% | 2.00 |
| 2025-10-17 | 20.42 | 21.00 | 0.31 | 1.50% | 20.18 | 21.82 | 361226 | 76330.41 | 7.57% | 24.00 |
| 2025-10-16 | 19.41 | 20.69 | 1.07 | 5.45% | 19.40 | 21.95 | 460566 | 96028.99 | 9.66% | 0.00 |
| 2025-10-15 | 18.98 | 19.62 | 0.65 | 3.43% | 18.66 | 19.66 | 209677 | 40241.91 | 4.40% | 5.00 |
| 2025-10-14 | 20.51 | 18.97 | -1.12 | -5.57% | 18.88 | 20.60 | 241940 | 47375.97 | 5.07% | 0.00 |
| 2025-10-13 | 19.29 | 20.09 | -0.31 | -1.52% | 18.38 | 20.18 | 248240 | 48454.56 | 5.20% | 1.00 |
| 2025-10-10 | 20.73 | 20.40 | -0.34 | -1.64% | 20.07 | 20.95 | 217392 | 44391.58 | 4.89% | 52.00 |
| 2025-10-09 | 21.75 | 20.74 | -0.96 | -4.42% | 20.68 | 21.92 | 355611 | 75256.59 | 8.00% | 0.00 |
| 2025-09-30 | 22.35 | 21.70 | -0.48 | -2.16% | 21.64 | 22.50 | 301880 | 66123.70 | 6.79% | 47.00 |
| 2025-09-29 | 23.50 | 22.18 | -1.71 | -7.16% | 21.53 | 23.50 | 453905 | 101021.20 | 10.21% | 7.00 |
| 2025-09-26 | 26.00 | 23.89 | -1.60 | -6.28% | 23.80 | 27.19 | 642652 | 163861.89 | 14.46% | 17.00 |
| 2025-09-25 | 23.92 | 25.49 | 1.58 | 6.61% | 23.58 | 26.06 | 571940 | 141898.22 | 12.87% | 10.00 |
| 2025-09-24 | 22.90 | 23.91 | 1.21 | 5.33% | 22.43 | 24.18 | 476624 | 112008.42 | 10.72% | 64.00 |
| 2025-09-23 | 23.31 | 22.70 | -0.89 | -3.77% | 22.09 | 23.59 | 379492 | 85965.91 | 8.54% | 7.00 |
| 2025-09-22 | 21.41 | 23.59 | 2.19 | 10.23% | 21.40 | 23.96 | 545962 | 125033.02 | 12.28% | 2.00 |
| 2025-09-19 | 21.82 | 21.40 | -0.55 | -2.51% | 21.00 | 21.88 | 270667 | 57926.91 | 6.09% | 18.00 |
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。
