| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 14.80 | 15.52 | 0.45 | 2.99% | 13.90 | 15.68 | 18998 | 2842.18 | 2.15% | 0.00 |
| 2025-04-08 | 14.78 | 15.07 | 0.81 | 5.68% | 14.30 | 15.44 | 21515 | 3214.35 | 2.44% | 0.00 |
| 2025-04-07 | 17.27 | 14.26 | -3.57 | -20.02% | 14.26 | 17.28 | 24446 | 3789.53 | 2.77% | 0.00 |
| 2025-04-03 | 17.70 | 17.83 | 0.01 | 0.06% | 17.56 | 17.89 | 6252 | 1106.32 | 0.71% | 0.00 |
| 2025-04-02 | 17.80 | 17.82 | 0.02 | 0.11% | 17.70 | 18.12 | 7071 | 1265.42 | 0.80% | 0.00 |
| 2025-04-01 | 17.63 | 17.80 | 0.26 | 1.48% | 17.52 | 18.12 | 8730 | 1557.02 | 0.99% | 0.00 |
| 2025-03-31 | 17.62 | 17.54 | -0.06 | -0.34% | 17.35 | 17.80 | 9608 | 1682.64 | 1.09% | 20.00 |
| 2025-03-28 | 17.92 | 17.60 | -0.38 | -2.11% | 17.44 | 18.06 | 11786 | 2084.28 | 1.34% | 0.00 |
| 2025-03-27 | 18.31 | 17.98 | -0.33 | -1.80% | 17.87 | 18.31 | 10871 | 1959.63 | 1.23% | 0.00 |
| 2025-03-26 | 18.26 | 18.31 | 0.03 | 0.16% | 18.13 | 18.49 | 10690 | 1961.50 | 1.21% | 0.00 |
| 2025-03-25 | 18.45 | 18.28 | -0.17 | -0.92% | 17.93 | 18.45 | 17628 | 3197.69 | 2.00% | 0.00 |
| 2025-03-24 | 18.82 | 18.45 | -0.38 | -2.02% | 18.13 | 18.92 | 16492 | 3052.36 | 1.87% | 0.00 |
| 2025-03-21 | 19.22 | 18.83 | -0.52 | -2.69% | 18.81 | 19.31 | 18974 | 3608.50 | 2.15% | 0.00 |
| 2025-03-20 | 18.81 | 19.35 | 0.20 | 1.04% | 18.81 | 19.49 | 28242 | 5425.74 | 3.20% | 0.00 |
| 2025-03-19 | 20.52 | 19.15 | -0.35 | -1.79% | 19.01 | 20.52 | 45674 | 8977.40 | 5.17% | 0.00 |
| 2025-03-18 | 19.34 | 19.50 | 0.16 | 0.83% | 19.32 | 19.85 | 23812 | 4643.69 | 2.70% | 3.00 |
| 2025-03-17 | 18.73 | 19.34 | 0.59 | 3.15% | 18.67 | 19.49 | 32690 | 6267.92 | 3.70% | 0.00 |
| 2025-03-14 | 18.29 | 18.75 | 0.46 | 2.52% | 18.15 | 18.85 | 15005 | 2787.94 | 1.70% | 0.00 |
| 2025-03-13 | 18.47 | 18.29 | -0.34 | -1.83% | 18.15 | 18.66 | 15348 | 2814.59 | 1.74% | 0.00 |
| 2025-03-12 | 18.21 | 18.63 | 0.42 | 2.31% | 18.15 | 18.77 | 21742 | 4035.12 | 2.46% | 0.00 |
| 2025-03-11 | 18.02 | 18.21 | 0.14 | 0.77% | 17.74 | 18.33 | 15561 | 2807.04 | 1.76% | 0.00 |
| 2025-03-10 | 18.10 | 18.07 | 0.22 | 1.23% | 17.86 | 18.26 | 10465 | 1888.43 | 1.19% | 0.00 |
| 2025-03-07 | 18.35 | 17.85 | -0.47 | -2.57% | 17.75 | 18.35 | 16990 | 3055.95 | 1.92% | 0.00 |
| 2025-03-06 | 17.62 | 18.32 | 0.76 | 4.33% | 17.61 | 18.44 | 31486 | 5701.85 | 3.57% | 11.00 |
| 2025-03-05 | 18.00 | 17.56 | -0.46 | -2.55% | 17.35 | 18.06 | 24922 | 4377.05 | 2.82% | 0.00 |
| 2025-03-04 | 18.50 | 18.02 | -0.83 | -4.40% | 17.96 | 18.71 | 39306 | 7168.92 | 4.45% | 0.00 |
| 2025-03-03 | 18.69 | 18.85 | 0.18 | 0.96% | 18.35 | 19.60 | 40955 | 7787.86 | 4.64% | 0.00 |
| 2025-02-28 | 18.62 | 18.67 | -0.03 | -0.16% | 18.62 | 19.10 | 29006 | 5463.10 | 3.29% | 0.00 |
| 2025-02-27 | 18.85 | 18.70 | 0.07 | 0.38% | 18.50 | 19.20 | 31676 | 5960.05 | 3.59% | 25.00 |
| 2025-02-26 | 18.40 | 18.63 | 0.24 | 1.31% | 18.35 | 18.66 | 20144 | 3738.42 | 2.28% | 0.00 |
| 2025-02-25 | 18.49 | 18.39 | -0.21 | -1.13% | 18.27 | 18.63 | 15200 | 2798.10 | 1.72% | 0.00 |
| 2025-02-24 | 18.47 | 18.60 | 0.11 | 0.59% | 18.34 | 18.69 | 16219 | 3000.11 | 1.84% | 0.00 |
| 2025-02-21 | 18.69 | 18.49 | -0.22 | -1.18% | 18.34 | 18.78 | 24523 | 4522.58 | 2.78% | 0.00 |
| 2025-02-20 | 18.96 | 18.71 | -0.29 | -1.53% | 18.60 | 19.07 | 18420 | 3459.23 | 2.09% | 0.00 |
| 2025-02-19 | 19.36 | 19.00 | -0.17 | -0.89% | 18.80 | 19.36 | 26862 | 5100.99 | 3.04% | 0.00 |
| 2025-02-18 | 19.30 | 19.17 | 0.22 | 1.16% | 18.68 | 19.30 | 22368 | 4234.16 | 2.53% | 28.00 |
| 2025-02-17 | 19.16 | 18.95 | 0.07 | 0.37% | 18.45 | 19.20 | 25590 | 4850.22 | 2.90% | 0.00 |
| 2025-02-14 | 18.75 | 18.88 | 0.32 | 1.72% | 18.40 | 18.89 | 16947 | 3161.07 | 1.92% | 0.00 |
| 2025-02-13 | 19.24 | 18.56 | -0.53 | -2.78% | 18.52 | 19.35 | 19456 | 3659.97 | 2.20% | 0.00 |
| 2025-02-12 | 18.60 | 19.09 | 0.48 | 2.58% | 18.26 | 19.20 | 26504 | 4955.62 | 3.00% | 3.00 |
| 2025-02-11 | 19.33 | 18.61 | -0.72 | -3.72% | 18.40 | 19.33 | 28696 | 5349.58 | 3.25% | 0.00 |
| 2025-02-10 | 19.45 | 19.33 | -0.10 | -0.51% | 19.13 | 20.00 | 24175 | 4700.36 | 2.74% | 0.00 |
| 2025-02-07 | 19.19 | 19.43 | 0.29 | 1.52% | 19.02 | 19.94 | 19945 | 3893.72 | 2.26% | 2.00 |
| 2025-02-06 | 19.07 | 19.14 | 0.07 | 0.37% | 18.70 | 19.17 | 16456 | 3119.07 | 1.86% | 0.00 |
| 2025-02-05 | 19.27 | 19.07 | -0.26 | -1.35% | 19.01 | 19.46 | 9874 | 1899.49 | 1.12% | 0.00 |
| 2025-01-27 | 19.83 | 19.33 | -0.42 | -2.13% | 19.00 | 19.83 | 10111 | 1955.96 | 1.15% | 0.00 |
| 2025-01-24 | 19.89 | 19.75 | -0.12 | -0.60% | 19.50 | 20.00 | 16261 | 3211.68 | 1.84% | 0.00 |
| 2025-01-23 | 20.10 | 19.87 | 0.00 | 0.00% | 19.76 | 20.39 | 13741 | 2755.60 | 1.56% | 0.00 |
| 2025-01-22 | 20.18 | 19.87 | -0.23 | -1.14% | 19.70 | 20.18 | 14807 | 2940.80 | 1.68% | 0.00 |
| 2025-01-21 | 19.29 | 20.10 | 0.71 | 3.66% | 18.86 | 20.49 | 33672 | 6623.57 | 3.81% | 0.00 |
| 2025-01-20 | 19.39 | 19.39 | 0.19 | 0.99% | 18.93 | 19.52 | 14255 | 2740.79 | 1.61% | 0.00 |
| 2025-01-17 | 19.35 | 19.20 | -0.12 | -0.62% | 18.95 | 19.45 | 10222 | 1960.35 | 1.16% | 0.00 |
| 2025-01-16 | 19.90 | 19.32 | -0.45 | -2.28% | 18.90 | 20.05 | 19472 | 3788.48 | 2.21% | 1.00 |
| 2025-01-15 | 20.30 | 19.77 | -0.53 | -2.61% | 19.77 | 20.48 | 14864 | 2989.81 | 1.68% | 0.00 |
| 2025-01-14 | 19.94 | 20.30 | 0.36 | 1.81% | 19.88 | 20.48 | 23648 | 4772.77 | 2.68% | 0.00 |
| 2025-01-13 | 20.01 | 19.94 | -0.36 | -1.77% | 19.61 | 20.24 | 14910 | 2964.32 | 1.69% | 0.00 |
| 2025-01-10 | 20.60 | 20.30 | -0.12 | -0.59% | 19.41 | 20.64 | 27408 | 5473.26 | 3.10% | 0.00 |
| 2025-01-09 | 21.35 | 20.42 | -0.73 | -3.45% | 20.42 | 21.35 | 11005 | 2288.29 | 1.25% | 0.00 |
| 2025-01-08 | 21.10 | 21.15 | -0.05 | -0.24% | 20.55 | 21.39 | 8905 | 1871.66 | 1.01% | 0.00 |
| 2025-01-07 | 21.39 | 21.20 | 0.01 | 0.05% | 21.00 | 21.62 | 8920 | 1895.48 | 1.01% | 0.00 |
| 2025-01-06 | 21.90 | 21.19 | -0.31 | -1.44% | 20.79 | 21.90 | 9644 | 2058.21 | 1.09% | 0.00 |
| 2025-01-03 | 22.11 | 21.50 | -0.60 | -2.71% | 21.41 | 22.32 | 15908 | 3455.99 | 1.80% | 0.00 |
| 2025-01-02 | 22.66 | 22.10 | -0.56 | -2.47% | 21.84 | 22.99 | 17954 | 4031.14 | 2.03% | 0.00 |
| 2024-12-31 | 22.85 | 22.66 | -0.22 | -0.96% | 22.51 | 23.48 | 13869 | 3163.92 | 1.57% | 0.00 |
| 2024-12-30 | 23.15 | 22.88 | -0.27 | -1.17% | 22.66 | 23.59 | 12239 | 2796.62 | 1.39% | 0.00 |
| 2024-12-27 | 23.41 | 23.15 | 0.05 | 0.22% | 23.10 | 23.99 | 28048 | 6610.32 | 3.18% | 0.00 |
| 2024-12-26 | 22.89 | 23.10 | -0.01 | -0.04% | 22.64 | 23.26 | 11183 | 2564.61 | 1.27% | 0.00 |
| 2024-12-25 | 23.49 | 23.11 | -0.17 | -0.73% | 22.60 | 23.49 | 18692 | 4273.29 | 2.12% | 0.00 |
| 2024-12-24 | 23.11 | 23.28 | 0.28 | 1.22% | 22.63 | 23.50 | 19081 | 4411.90 | 2.16% | 0.00 |
| 2024-12-23 | 23.96 | 23.00 | -0.68 | -2.87% | 23.00 | 24.04 | 25720 | 5994.04 | 2.91% | 0.00 |
| 2024-12-20 | 23.45 | 23.68 | 0.20 | 0.85% | 23.22 | 24.00 | 25410 | 6001.87 | 2.88% | 26.00 |
| 2024-12-19 | 22.77 | 23.48 | 0.45 | 1.95% | 22.33 | 23.80 | 27180 | 6265.30 | 3.08% | 6.00 |
| 2024-12-18 | 22.36 | 23.03 | 0.83 | 3.74% | 21.93 | 23.30 | 32162 | 7362.89 | 3.64% | 0.00 |
| 2024-12-17 | 23.10 | 22.20 | -0.61 | -2.67% | 21.84 | 23.11 | 27098 | 6055.44 | 3.07% | 0.00 |
| 2024-12-16 | 23.80 | 22.81 | -0.71 | -3.02% | 22.71 | 24.00 | 28206 | 6495.98 | 3.19% | 6.00 |
| 2024-12-13 | 22.78 | 23.52 | 0.64 | 2.80% | 22.35 | 24.20 | 54837 | 12817.24 | 6.21% | 0.00 |
| 2024-12-12 | 22.73 | 22.88 | 0.17 | 0.75% | 22.58 | 23.28 | 28945 | 6625.19 | 3.28% | 0.00 |
| 2024-12-11 | 22.45 | 22.71 | 0.11 | 0.49% | 22.30 | 23.00 | 30091 | 6805.82 | 3.41% | 0.00 |
| 2024-12-10 | 22.16 | 22.60 | 1.07 | 4.97% | 21.79 | 22.85 | 45374 | 10098.41 | 5.14% | 5.00 |
| 2024-12-09 | 21.95 | 21.53 | -0.33 | -1.51% | 21.30 | 21.95 | 14060 | 3034.20 | 1.59% | 0.00 |
杰恩设计(300668)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。
