| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 34.55 | 33.72 | -1.80 | -5.07% | 33.35 | 34.98 | 431784 | 146481.47 | 5.63% | 15.00 |
| 2026-02-05 | 33.10 | 35.52 | 2.02 | 6.03% | 32.30 | 35.88 | 607918 | 208797.19 | 7.92% | 24.00 |
| 2026-02-04 | 33.09 | 33.50 | -0.13 | -0.39% | 32.43 | 33.68 | 272199 | 90214.49 | 3.55% | 3.00 |
| 2026-02-03 | 32.99 | 33.63 | 1.58 | 4.93% | 32.41 | 33.92 | 358420 | 118981.70 | 4.67% | 1.00 |
| 2026-02-02 | 34.49 | 32.05 | -3.03 | -8.64% | 32.05 | 34.49 | 431298 | 141477.58 | 5.62% | 11.00 |
| 2026-01-30 | 33.86 | 35.08 | 0.60 | 1.74% | 33.56 | 35.99 | 525874 | 182390.95 | 6.85% | 1.00 |
| 2026-01-29 | 35.71 | 34.48 | -0.92 | -2.60% | 34.35 | 37.17 | 733279 | 261538.69 | 9.56% | 0.00 |
| 2026-01-28 | 36.66 | 35.40 | 0.58 | 1.67% | 35.00 | 38.65 | 905774 | 328625.22 | 11.80% | 27.00 |
| 2026-01-27 | 33.09 | 34.82 | 2.13 | 6.52% | 31.87 | 34.99 | 752559 | 253931.91 | 9.81% | 33.00 |
| 2026-01-26 | 31.55 | 32.69 | 0.95 | 2.99% | 31.55 | 35.57 | 730479 | 249549.75 | 9.52% | 4.00 |
| 2026-01-23 | 30.63 | 31.74 | 0.74 | 2.39% | 30.63 | 32.10 | 417891 | 132452.95 | 5.45% | 2.00 |
| 2026-01-22 | 30.66 | 31.00 | 0.45 | 1.47% | 29.91 | 31.00 | 322564 | 98341.84 | 4.20% | 21.00 |
| 2026-01-21 | 29.88 | 30.55 | 0.31 | 1.03% | 29.80 | 30.74 | 235371 | 71604.98 | 3.07% | 0.00 |
| 2026-01-20 | 29.70 | 30.24 | 0.15 | 0.50% | 29.70 | 30.90 | 267454 | 81158.08 | 3.49% | 5.00 |
| 2026-01-19 | 30.78 | 30.09 | 0.43 | 1.45% | 29.96 | 31.77 | 355618 | 108861.95 | 4.63% | 33.00 |
| 2026-01-16 | 29.20 | 29.66 | 0.76 | 2.63% | 28.91 | 29.87 | 308944 | 90898.71 | 4.03% | 9.00 |
| 2026-01-15 | 28.26 | 28.90 | 0.38 | 1.33% | 28.04 | 29.07 | 186847 | 53399.82 | 2.43% | 0.00 |
| 2026-01-14 | 28.43 | 28.52 | 0.12 | 0.42% | 28.18 | 29.05 | 185408 | 53234.34 | 2.42% | 0.00 |
| 2026-01-13 | 29.52 | 28.40 | -1.12 | -3.79% | 28.39 | 29.59 | 212832 | 61337.81 | 2.77% | 0.00 |
| 2026-01-12 | 29.08 | 29.52 | 0.36 | 1.23% | 28.87 | 29.65 | 246832 | 72194.42 | 3.22% | 7.00 |
| 2026-01-09 | 28.22 | 29.16 | 0.88 | 3.11% | 28.14 | 29.55 | 292151 | 84311.45 | 3.81% | 7.00 |
| 2026-01-08 | 28.29 | 28.28 | -0.11 | -0.39% | 28.20 | 28.64 | 125758 | 35767.94 | 1.64% | 7.00 |
| 2026-01-07 | 28.50 | 28.39 | 0.09 | 0.32% | 28.20 | 28.87 | 179644 | 51164.46 | 2.34% | 0.00 |
| 2026-01-06 | 28.18 | 28.30 | 0.18 | 0.64% | 27.95 | 28.52 | 159310 | 44976.21 | 2.08% | 0.00 |
| 2026-01-05 | 27.36 | 28.12 | 0.95 | 3.50% | 27.28 | 28.18 | 168802 | 47033.29 | 2.20% | 24.00 |
| 2025-12-31 | 27.54 | 27.17 | -0.21 | -0.77% | 27.16 | 27.58 | 70216 | 19141.40 | 0.91% | 4.00 |
| 2025-12-30 | 27.27 | 27.38 | 0.05 | 0.18% | 27.23 | 27.70 | 89215 | 24535.14 | 1.16% | 17.00 |
| 2025-12-29 | 27.44 | 27.33 | -0.19 | -0.69% | 27.27 | 27.77 | 84018 | 23109.19 | 1.09% | 0.00 |
| 2025-12-26 | 27.69 | 27.52 | -0.21 | -0.76% | 27.43 | 27.86 | 97310 | 26911.42 | 1.27% | 0.00 |
| 2025-12-25 | 27.59 | 27.73 | 0.09 | 0.33% | 27.50 | 27.86 | 98765 | 27328.04 | 1.29% | 0.00 |
| 2025-12-24 | 27.09 | 27.64 | 0.55 | 2.03% | 27.09 | 27.69 | 131029 | 36074.12 | 1.71% | 0.00 |
| 2025-12-23 | 27.45 | 27.09 | -0.43 | -1.56% | 27.01 | 27.62 | 104076 | 28375.91 | 1.36% | 6.00 |
| 2025-12-22 | 27.58 | 27.52 | 0.07 | 0.26% | 27.40 | 27.74 | 120294 | 33155.58 | 1.57% | 0.00 |
| 2025-12-19 | 27.54 | 27.45 | -0.07 | -0.25% | 27.20 | 27.74 | 114036 | 31260.26 | 1.49% | 0.00 |
| 2025-12-18 | 26.99 | 27.52 | 0.30 | 1.10% | 26.90 | 27.69 | 175646 | 48306.61 | 2.29% | 1.00 |
| 2025-12-17 | 27.02 | 27.22 | 0.09 | 0.33% | 26.51 | 27.38 | 153693 | 41497.68 | 2.00% | 0.00 |
| 2025-12-16 | 26.72 | 27.13 | 0.41 | 1.53% | 26.57 | 27.20 | 150575 | 40587.12 | 1.96% | 0.00 |
| 2025-12-15 | 26.48 | 26.72 | 0.17 | 0.64% | 26.35 | 27.29 | 131284 | 35347.50 | 1.71% | 0.00 |
| 2025-12-12 | 25.99 | 26.55 | 0.55 | 2.12% | 25.78 | 26.67 | 118487 | 31245.27 | 1.54% | 0.00 |
| 2025-12-11 | 26.72 | 26.00 | -0.72 | -2.69% | 25.99 | 26.77 | 97616 | 25630.60 | 1.27% | 14.00 |
| 2025-12-10 | 26.50 | 26.72 | 0.15 | 0.56% | 26.23 | 26.73 | 70672 | 18734.88 | 0.92% | 0.00 |
| 2025-12-09 | 26.90 | 26.57 | -0.45 | -1.67% | 26.53 | 27.13 | 87250 | 23372.98 | 1.14% | 0.00 |
| 2025-12-08 | 26.82 | 27.02 | 0.20 | 0.75% | 26.82 | 27.18 | 97500 | 26361.76 | 1.27% | 0.00 |
| 2025-12-05 | 26.70 | 26.82 | 0.18 | 0.68% | 26.30 | 26.88 | 81380 | 21724.88 | 1.06% | 0.00 |
| 2025-12-04 | 26.59 | 26.64 | 0.05 | 0.19% | 26.10 | 26.80 | 79241 | 20977.82 | 1.03% | 0.00 |
| 2025-12-03 | 27.28 | 26.59 | -0.67 | -2.46% | 26.57 | 27.28 | 82459 | 22105.49 | 1.07% | 0.00 |
| 2025-12-02 | 27.42 | 27.26 | -0.32 | -1.16% | 27.15 | 27.53 | 73286 | 20009.36 | 0.95% | 0.00 |
| 2025-12-01 | 27.20 | 27.58 | 0.37 | 1.36% | 26.94 | 27.58 | 125998 | 34444.75 | 1.64% | 5.00 |
| 2025-11-28 | 27.10 | 27.21 | 0.14 | 0.52% | 26.89 | 27.22 | 62460 | 16903.25 | 0.81% | 0.00 |
| 2025-11-27 | 26.94 | 27.07 | 0.11 | 0.41% | 26.87 | 27.64 | 99534 | 27232.75 | 1.30% | 24.00 |
| 2025-11-26 | 27.01 | 26.96 | -0.07 | -0.26% | 26.83 | 27.22 | 57351 | 15506.99 | 0.75% | 0.00 |
| 2025-11-25 | 27.08 | 27.03 | 0.17 | 0.63% | 26.86 | 27.46 | 86317 | 23455.95 | 1.12% | 8.00 |
| 2025-11-24 | 26.85 | 26.86 | 0.31 | 1.17% | 26.55 | 26.98 | 60675 | 16237.07 | 0.79% | 0.00 |
| 2025-11-21 | 27.10 | 26.55 | -0.87 | -3.17% | 26.53 | 27.32 | 90319 | 24283.79 | 1.18% | 2.00 |
| 2025-11-20 | 27.55 | 27.42 | 0.07 | 0.26% | 27.31 | 27.73 | 50599 | 13900.04 | 0.66% | 4.00 |
| 2025-11-19 | 27.56 | 27.35 | -0.24 | -0.87% | 27.16 | 27.70 | 57308 | 15689.48 | 0.75% | 1.00 |
| 2025-11-18 | 27.20 | 27.59 | 0.28 | 1.03% | 27.08 | 27.81 | 75528 | 20750.07 | 0.98% | 10.00 |
| 2025-11-17 | 27.39 | 27.31 | 0.05 | 0.18% | 27.04 | 27.48 | 69390 | 18912.07 | 0.90% | 0.00 |
| 2025-11-14 | 27.53 | 27.26 | -0.51 | -1.84% | 27.26 | 27.93 | 93834 | 25835.23 | 1.22% | 15.00 |
| 2025-11-13 | 27.99 | 27.77 | -0.13 | -0.47% | 27.62 | 28.04 | 94592 | 26339.57 | 1.23% | 0.00 |
| 2025-11-12 | 28.48 | 27.90 | -0.71 | -2.48% | 27.60 | 28.57 | 99931 | 28000.48 | 1.30% | 0.00 |
| 2025-11-11 | 28.98 | 28.61 | -0.25 | -0.87% | 28.53 | 29.08 | 71362 | 20538.46 | 0.93% | 14.00 |
| 2025-11-10 | 28.57 | 28.86 | 0.38 | 1.33% | 28.52 | 29.07 | 80501 | 23194.90 | 1.05% | 0.00 |
| 2025-11-07 | 28.55 | 28.48 | -0.33 | -1.15% | 28.35 | 28.73 | 60075 | 17132.61 | 0.78% | 0.00 |
| 2025-11-06 | 28.52 | 28.81 | 0.51 | 1.80% | 28.40 | 28.88 | 85645 | 24546.97 | 1.12% | 0.00 |
| 2025-11-05 | 28.23 | 28.30 | -0.21 | -0.74% | 28.05 | 28.55 | 69376 | 19640.08 | 0.90% | 0.00 |
| 2025-11-04 | 29.20 | 28.51 | -0.63 | -2.16% | 28.31 | 29.20 | 83871 | 24065.17 | 1.09% | 0.00 |
| 2025-11-03 | 28.85 | 29.14 | 0.29 | 1.01% | 28.34 | 29.15 | 103426 | 29686.18 | 1.35% | 3.00 |
| 2025-10-31 | 28.80 | 28.85 | 0.13 | 0.45% | 28.68 | 29.21 | 93586 | 27086.41 | 1.22% | 3.00 |
| 2025-10-30 | 29.50 | 28.72 | -0.88 | -2.97% | 28.72 | 29.50 | 147192 | 42805.76 | 2.03% | 0.00 |
| 2025-10-29 | 29.52 | 29.60 | -0.05 | -0.17% | 29.08 | 29.73 | 127901 | 37582.79 | 1.76% | 5.00 |
| 2025-10-28 | 29.93 | 29.65 | -0.42 | -1.40% | 29.54 | 30.10 | 109792 | 32733.29 | 1.51% | 0.00 |
| 2025-10-27 | 30.35 | 30.07 | -0.01 | -0.03% | 29.85 | 30.68 | 142579 | 43053.45 | 1.96% | 0.00 |
| 2025-10-24 | 29.50 | 30.08 | 0.55 | 1.86% | 29.38 | 30.15 | 130501 | 38979.81 | 1.80% | 0.00 |
| 2025-10-23 | 29.71 | 29.53 | -0.30 | -1.01% | 28.91 | 29.74 | 123621 | 36035.63 | 1.70% | 0.00 |
| 2025-10-22 | 30.51 | 29.83 | -0.92 | -2.99% | 29.67 | 30.56 | 152001 | 45501.59 | 2.09% | 4.00 |
| 2025-10-21 | 30.76 | 30.75 | -0.03 | -0.10% | 30.66 | 31.55 | 180433 | 55834.12 | 2.49% | 14.00 |
| 2025-10-20 | 30.69 | 30.78 | 0.70 | 2.33% | 30.28 | 31.88 | 224949 | 69757.09 | 3.10% | 5.00 |
| 2025-10-17 | 31.73 | 30.08 | -2.12 | -6.58% | 30.03 | 32.68 | 259670 | 80742.67 | 3.58% | 0.00 |
| 2025-10-16 | 31.60 | 32.20 | 0.35 | 1.10% | 31.40 | 33.03 | 321170 | 104293.91 | 4.42% | 28.00 |
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。
