| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 11.50 | 14.16 | 2.36 | 20.00% | 11.46 | 14.16 | 766031 | 99969.42 | 19.33% | 0.00 |
| 2025-07-31 | 11.05 | 11.80 | 0.75 | 6.79% | 11.05 | 12.04 | 639267 | 73956.64 | 16.13% | 1.00 |
| 2025-07-30 | 10.37 | 11.05 | 0.93 | 9.19% | 10.35 | 11.36 | 526603 | 57315.46 | 13.29% | 3.00 |
| 2025-07-29 | 9.91 | 10.12 | 0.14 | 1.40% | 9.76 | 10.12 | 178082 | 17683.13 | 4.49% | 0.00 |
| 2025-07-28 | 9.75 | 9.98 | 0.48 | 5.05% | 9.67 | 10.18 | 309511 | 30623.75 | 7.81% | 2.00 |
| 2025-07-25 | 9.35 | 9.50 | 0.13 | 1.39% | 9.27 | 9.55 | 129572 | 12242.14 | 3.27% | 0.00 |
| 2025-07-24 | 9.27 | 9.37 | 0.11 | 1.19% | 9.18 | 9.42 | 138466 | 12871.33 | 3.49% | 0.00 |
| 2025-07-23 | 9.41 | 9.26 | -0.14 | -1.49% | 9.25 | 9.59 | 198247 | 18615.90 | 5.00% | 0.00 |
| 2025-07-22 | 9.23 | 9.40 | 0.18 | 1.95% | 9.14 | 9.47 | 232046 | 21590.30 | 5.85% | 0.00 |
| 2025-07-21 | 9.15 | 9.22 | 0.07 | 0.77% | 8.91 | 9.32 | 267747 | 24467.07 | 6.75% | 5.00 |
| 2025-07-18 | 8.92 | 9.15 | 0.33 | 3.74% | 8.82 | 9.22 | 368859 | 33303.27 | 9.31% | 0.00 |
| 2025-07-17 | 8.25 | 8.82 | 0.57 | 6.91% | 8.20 | 8.85 | 388325 | 33644.27 | 9.80% | 1.00 |
| 2025-07-16 | 8.12 | 8.25 | 0.10 | 1.23% | 8.09 | 8.34 | 134510 | 11069.69 | 3.39% | 38.00 |
| 2025-07-15 | 8.11 | 8.15 | 0.03 | 0.37% | 7.90 | 8.16 | 93450 | 7551.06 | 2.36% | 0.00 |
| 2025-07-14 | 8.12 | 8.12 | 0.01 | 0.12% | 8.05 | 8.18 | 77283 | 6261.18 | 1.95% | 0.00 |
| 2025-07-11 | 8.08 | 8.11 | 0.05 | 0.62% | 7.96 | 8.15 | 111212 | 8973.39 | 2.81% | 0.00 |
| 2025-07-10 | 8.19 | 8.06 | -0.17 | -2.07% | 8.02 | 8.22 | 145572 | 11796.56 | 3.67% | 0.00 |
| 2025-07-09 | 8.28 | 8.23 | -0.04 | -0.48% | 8.18 | 8.57 | 190612 | 15885.40 | 4.81% | 0.00 |
| 2025-07-08 | 8.29 | 8.27 | 0.04 | 0.49% | 8.18 | 8.30 | 96400 | 7941.53 | 2.43% | 0.00 |
| 2025-07-07 | 8.24 | 8.23 | 0.01 | 0.12% | 8.15 | 8.33 | 85453 | 7032.85 | 2.16% | 0.00 |
| 2025-07-04 | 8.32 | 8.22 | -0.06 | -0.72% | 8.18 | 8.32 | 100654 | 8294.75 | 2.54% | 0.00 |
| 2025-07-03 | 8.16 | 8.28 | 0.15 | 1.85% | 8.15 | 8.33 | 132942 | 10969.54 | 3.35% | 0.00 |
| 2025-07-02 | 8.23 | 8.13 | -0.09 | -1.09% | 8.03 | 8.25 | 101304 | 8225.04 | 2.56% | 0.00 |
| 2025-07-01 | 8.28 | 8.22 | -0.05 | -0.60% | 8.11 | 8.32 | 113365 | 9299.25 | 2.86% | 0.00 |
| 2025-06-30 | 8.10 | 8.27 | 0.24 | 2.99% | 8.02 | 8.37 | 234848 | 19386.67 | 5.93% | 0.00 |
| 2025-06-27 | 8.06 | 8.03 | 0.02 | 0.25% | 7.94 | 8.14 | 139520 | 11182.21 | 3.52% | 0.00 |
| 2025-06-26 | 8.25 | 8.01 | -0.26 | -3.14% | 7.98 | 8.34 | 233900 | 18956.92 | 5.91% | 0.00 |
| 2025-06-25 | 8.17 | 8.27 | 0.12 | 1.47% | 8.07 | 8.30 | 271180 | 22302.97 | 6.85% | 0.00 |
| 2025-06-24 | 7.87 | 8.15 | 0.34 | 4.35% | 7.78 | 8.25 | 406541 | 32704.55 | 10.26% | 0.00 |
| 2025-06-23 | 7.09 | 7.81 | 0.74 | 10.47% | 7.01 | 7.82 | 367624 | 27641.60 | 9.28% | 3.00 |
| 2025-06-20 | 6.88 | 7.07 | 0.21 | 3.06% | 6.83 | 7.22 | 184598 | 12993.97 | 4.66% | 50.00 |
| 2025-06-19 | 7.02 | 6.86 | -0.19 | -2.70% | 6.84 | 7.07 | 79497 | 5516.15 | 2.01% | 0.00 |
| 2025-06-18 | 7.03 | 7.05 | 0.00 | 0.00% | 6.91 | 7.06 | 84447 | 5890.02 | 2.13% | 0.00 |
| 2025-06-17 | 7.00 | 7.05 | 0.03 | 0.43% | 6.96 | 7.12 | 78458 | 5520.80 | 1.98% | 0.00 |
| 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 |
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。
