| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 28.54 | 29.99 | 1.27 | 4.42% | 28.40 | 31.02 | 388347 | 116283.62 | 5.45% | 0.00 |
| 2025-04-10 | 28.88 | 28.72 | 0.52 | 1.84% | 28.62 | 29.73 | 261906 | 76377.30 | 3.68% | 9.00 |
| 2025-04-09 | 26.61 | 28.20 | 1.40 | 5.22% | 25.10 | 29.17 | 329912 | 91144.63 | 4.63% | 8.00 |
| 2025-04-08 | 25.38 | 26.80 | 1.62 | 6.43% | 25.38 | 27.68 | 305993 | 82355.84 | 4.30% | 5.00 |
| 2025-04-07 | 29.00 | 25.18 | -5.74 | -18.56% | 24.74 | 29.78 | 316180 | 84619.80 | 4.44% | 8.00 |
| 2025-04-03 | 31.36 | 30.92 | -0.71 | -2.24% | 30.80 | 31.86 | 119825 | 37429.41 | 1.68% | 12.00 |
| 2025-04-02 | 31.20 | 31.63 | 0.43 | 1.38% | 31.11 | 31.71 | 91082 | 28676.66 | 1.28% | 11.00 |
| 2025-04-01 | 31.41 | 31.20 | -0.04 | -0.13% | 31.15 | 31.56 | 72745 | 22779.62 | 1.02% | 5.00 |
| 2025-03-31 | 31.40 | 31.24 | -0.16 | -0.51% | 30.88 | 31.57 | 91772 | 28614.07 | 1.29% | 0.00 |
| 2025-03-28 | 31.90 | 31.40 | -0.40 | -1.26% | 31.38 | 32.15 | 78110 | 24781.43 | 1.10% | 4.00 |
| 2025-03-27 | 31.29 | 31.80 | 0.37 | 1.18% | 31.13 | 32.40 | 125500 | 39998.99 | 1.76% | 13.00 |
| 2025-03-26 | 31.28 | 31.43 | 0.18 | 0.58% | 31.28 | 31.72 | 79943 | 25220.99 | 1.12% | 0.00 |
| 2025-03-25 | 31.96 | 31.25 | -0.57 | -1.79% | 31.10 | 31.97 | 82455 | 25922.84 | 1.16% | 0.00 |
| 2025-03-24 | 31.88 | 31.82 | -0.09 | -0.28% | 30.96 | 32.13 | 121700 | 38379.28 | 1.71% | 3.00 |
| 2025-03-21 | 32.69 | 31.91 | -0.94 | -2.86% | 31.88 | 32.85 | 135080 | 43581.72 | 1.90% | 45.00 |
| 2025-03-20 | 33.17 | 32.85 | -0.33 | -0.99% | 32.80 | 33.42 | 92170 | 30510.62 | 1.29% | 1.00 |
| 2025-03-19 | 33.50 | 33.18 | -0.39 | -1.16% | 33.04 | 33.73 | 98820 | 32892.17 | 1.39% | 4.00 |
| 2025-03-18 | 33.69 | 33.57 | 0.10 | 0.30% | 33.41 | 34.13 | 114066 | 38433.85 | 1.60% | 0.00 |
| 2025-03-17 | 33.37 | 33.47 | 0.10 | 0.30% | 33.11 | 33.80 | 122133 | 40988.25 | 1.72% | 19.00 |
| 2025-03-14 | 32.58 | 33.37 | 0.83 | 2.55% | 32.41 | 33.45 | 173402 | 57434.31 | 2.44% | 0.00 |
| 2025-03-13 | 33.46 | 32.54 | -0.87 | -2.60% | 32.30 | 33.55 | 170673 | 55921.46 | 2.40% | 20.00 |
| 2025-03-12 | 33.67 | 33.41 | -0.08 | -0.24% | 33.40 | 34.14 | 167676 | 56503.18 | 2.36% | 7.00 |
| 2025-03-11 | 33.21 | 33.49 | -0.21 | -0.62% | 33.17 | 33.89 | 117776 | 39409.86 | 1.65% | 7.00 |
| 2025-03-10 | 33.79 | 33.70 | -0.12 | -0.35% | 33.33 | 34.00 | 121935 | 40982.54 | 1.71% | 3.00 |
| 2025-03-07 | 34.18 | 33.82 | -0.49 | -1.43% | 33.55 | 34.43 | 167763 | 56985.59 | 2.36% | 0.00 |
| 2025-03-06 | 34.22 | 34.31 | 0.40 | 1.18% | 34.10 | 34.60 | 205153 | 70493.44 | 2.88% | 19.00 |
| 2025-03-05 | 33.90 | 33.91 | -0.11 | -0.32% | 33.24 | 34.45 | 168999 | 57029.42 | 2.37% | 3.00 |
| 2025-03-04 | 32.54 | 34.02 | 1.06 | 3.22% | 32.52 | 34.50 | 229155 | 77423.69 | 3.22% | 10.00 |
| 2025-03-03 | 33.31 | 32.96 | -0.32 | -0.96% | 32.61 | 33.79 | 183560 | 61075.45 | 2.58% | 10.00 |
| 2025-02-28 | 35.50 | 33.28 | -2.40 | -6.73% | 33.10 | 35.70 | 296505 | 101640.70 | 4.16% | 20.00 |
| 2025-02-27 | 36.45 | 35.68 | -0.76 | -2.09% | 35.00 | 36.61 | 288983 | 103141.90 | 4.06% | 0.00 |
| 2025-02-26 | 36.05 | 36.44 | 0.53 | 1.48% | 35.56 | 36.65 | 281089 | 101867.14 | 3.95% | 11.00 |
| 2025-02-25 | 36.07 | 35.91 | -0.83 | -2.26% | 35.75 | 36.86 | 316450 | 114629.82 | 4.44% | 7.00 |
| 2025-02-24 | 37.01 | 36.74 | -0.70 | -1.87% | 36.26 | 37.48 | 366186 | 134927.03 | 5.14% | 57.00 |
| 2025-02-21 | 35.70 | 37.44 | 2.01 | 5.67% | 35.05 | 38.41 | 659270 | 244318.34 | 9.26% | 6.00 |
| 2025-02-20 | 35.73 | 35.43 | -0.49 | -1.36% | 35.19 | 36.04 | 213728 | 75978.22 | 3.00% | 0.00 |
| 2025-02-19 | 34.70 | 35.92 | 1.21 | 3.49% | 34.70 | 36.06 | 280010 | 99892.35 | 3.93% | 11.00 |
| 2025-02-18 | 36.23 | 34.71 | -1.81 | -4.96% | 34.56 | 36.68 | 284977 | 101589.06 | 4.00% | 10.00 |
| 2025-02-17 | 36.08 | 36.52 | 0.34 | 0.94% | 35.65 | 36.79 | 364023 | 131945.17 | 5.11% | 9.00 |
| 2025-02-14 | 36.10 | 36.18 | -0.11 | -0.30% | 35.21 | 36.35 | 292312 | 104516.89 | 4.11% | 4.00 |
| 2025-02-13 | 37.04 | 36.29 | -1.11 | -2.97% | 36.19 | 37.13 | 386175 | 141108.97 | 5.42% | 12.00 |
| 2025-02-12 | 34.06 | 37.40 | 3.34 | 9.81% | 33.99 | 37.82 | 719629 | 261070.12 | 10.11% | 67.00 |
| 2025-02-11 | 34.88 | 34.06 | -0.79 | -2.27% | 33.88 | 34.88 | 204139 | 69665.53 | 2.87% | 5.00 |
| 2025-02-10 | 34.56 | 34.85 | 0.15 | 0.43% | 34.25 | 34.92 | 237651 | 82344.67 | 3.34% | 20.00 |
| 2025-02-07 | 34.57 | 34.70 | 0.09 | 0.26% | 34.02 | 35.58 | 346234 | 120612.48 | 4.86% | 17.00 |
| 2025-02-06 | 32.56 | 34.61 | 1.40 | 4.22% | 32.46 | 34.68 | 303272 | 103487.98 | 4.26% | 29.00 |
| 2025-02-05 | 33.78 | 33.21 | 0.02 | 0.06% | 33.09 | 34.24 | 200312 | 67379.88 | 2.81% | 0.00 |
| 2025-01-27 | 34.58 | 33.19 | -1.06 | -3.09% | 33.14 | 34.58 | 147583 | 49760.25 | 2.07% | 40.00 |
| 2025-01-24 | 33.50 | 34.25 | 0.65 | 1.93% | 33.45 | 34.26 | 192683 | 65624.48 | 2.71% | 8.00 |
| 2025-01-23 | 34.84 | 33.60 | -0.73 | -2.13% | 33.60 | 35.50 | 281859 | 97584.93 | 3.96% | 4.00 |
| 2025-01-22 | 34.31 | 34.33 | 0.02 | 0.06% | 34.31 | 35.50 | 293009 | 102036.80 | 4.12% | 16.00 |
| 2025-01-21 | 34.15 | 34.31 | 0.26 | 0.76% | 33.70 | 34.65 | 227235 | 77516.45 | 3.19% | 9.00 |
| 2025-01-20 | 34.39 | 34.05 | 0.05 | 0.15% | 33.68 | 34.50 | 234894 | 79885.16 | 3.30% | 0.00 |
| 2025-01-17 | 32.41 | 34.00 | 1.46 | 4.49% | 32.30 | 35.00 | 396242 | 133767.66 | 5.57% | 17.00 |
| 2025-01-16 | 33.10 | 32.54 | -0.14 | -0.43% | 32.10 | 33.55 | 210533 | 69011.70 | 2.96% | 21.00 |
| 2025-01-15 | 32.73 | 32.68 | -0.26 | -0.79% | 32.50 | 33.25 | 179946 | 59095.07 | 2.53% | 0.00 |
| 2025-01-14 | 31.53 | 32.94 | 1.66 | 5.31% | 31.15 | 33.14 | 259267 | 84058.69 | 3.64% | 35.00 |
| 2025-01-13 | 30.46 | 31.28 | 0.18 | 0.58% | 30.30 | 31.53 | 147000 | 45599.21 | 2.06% | 0.00 |
| 2025-01-10 | 31.58 | 31.10 | -0.66 | -2.08% | 31.06 | 32.78 | 226609 | 72501.05 | 3.18% | 11.00 |
| 2025-01-09 | 31.56 | 31.76 | -0.02 | -0.06% | 31.56 | 32.29 | 175429 | 56049.59 | 2.46% | 0.00 |
| 2025-01-08 | 31.69 | 31.78 | -0.20 | -0.63% | 30.40 | 32.20 | 241146 | 75673.12 | 3.39% | 0.00 |
| 2025-01-07 | 31.20 | 31.98 | 1.17 | 3.80% | 30.92 | 32.07 | 232216 | 73575.54 | 3.26% | 5.00 |
| 2025-01-06 | 30.88 | 30.81 | -0.14 | -0.45% | 30.55 | 31.77 | 162968 | 50605.23 | 2.29% | 5.00 |
| 2025-01-03 | 32.08 | 30.95 | -1.13 | -3.52% | 30.86 | 32.48 | 227630 | 71896.98 | 3.20% | 1.00 |
| 2025-01-02 | 34.01 | 32.08 | -2.08 | -6.09% | 31.55 | 34.08 | 289617 | 95020.95 | 4.32% | 1.00 |
| 2024-12-31 | 36.52 | 34.16 | -1.99 | -5.50% | 34.13 | 36.64 | 245025 | 86003.59 | 3.66% | 12.00 |
| 2024-12-30 | 36.69 | 36.15 | -0.65 | -1.77% | 35.72 | 37.09 | 210302 | 76292.31 | 3.14% | 42.00 |
| 2024-12-27 | 37.96 | 36.80 | -1.54 | -4.02% | 36.80 | 38.63 | 353548 | 133038.45 | 5.27% | 4.00 |
| 2024-12-26 | 37.69 | 38.34 | 0.45 | 1.19% | 37.46 | 38.84 | 381763 | 146451.64 | 5.70% | 17.00 |
| 2024-12-25 | 38.08 | 37.89 | -0.56 | -1.46% | 37.19 | 38.38 | 369254 | 139247.92 | 5.51% | 8.00 |
| 2024-12-24 | 35.98 | 38.45 | 2.85 | 8.01% | 35.17 | 38.50 | 540151 | 201652.81 | 8.06% | 27.00 |
| 2024-12-23 | 36.50 | 35.60 | -0.98 | -2.68% | 35.55 | 37.32 | 284403 | 103857.07 | 4.24% | 0.00 |
| 2024-12-20 | 34.69 | 36.58 | 1.87 | 5.39% | 34.45 | 37.28 | 427562 | 155131.39 | 6.38% | 23.00 |
| 2024-12-19 | 34.30 | 34.71 | -0.29 | -0.83% | 34.10 | 35.17 | 213469 | 73959.33 | 3.18% | 8.00 |
| 2024-12-18 | 34.76 | 35.00 | 0.25 | 0.72% | 34.47 | 35.59 | 202383 | 70943.23 | 3.02% | 3.00 |
| 2024-12-17 | 34.90 | 34.75 | -0.43 | -1.22% | 34.59 | 35.43 | 162777 | 56963.53 | 2.43% | 0.00 |
| 2024-12-16 | 36.23 | 35.18 | -1.19 | -3.27% | 34.88 | 36.60 | 252301 | 90315.98 | 3.76% | 13.00 |
| 2024-12-13 | 36.44 | 36.37 | -0.43 | -1.17% | 35.97 | 37.37 | 294958 | 107818.64 | 4.40% | 58.00 |
| 2024-12-12 | 36.91 | 36.80 | -0.48 | -1.29% | 36.10 | 37.15 | 280958 | 102772.66 | 4.19% | 23.00 |
| 2024-12-11 | 37.00 | 37.28 | -0.10 | -0.27% | 36.72 | 38.10 | 262638 | 98172.72 | 3.92% | 10.00 |
捷捷微电(300623)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。
