| 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 | 18.10 | 18.46 | 0.55 | 3.07% | 18.03 | 18.55 | 24016 | 4407.55 | 2.59% | 0.00 |
| 2025-07-31 | 18.19 | 17.91 | -0.23 | -1.27% | 17.83 | 18.28 | 12035 | 2165.58 | 1.30% | 0.00 |
| 2025-07-30 | 18.40 | 18.14 | -0.12 | -0.66% | 18.04 | 18.40 | 9064 | 1647.67 | 0.98% | 0.00 |
| 2025-07-29 | 18.38 | 18.26 | -0.13 | -0.71% | 18.12 | 18.50 | 13896 | 2533.47 | 1.50% | 0.00 |
| 2025-07-28 | 18.39 | 18.39 | 0.02 | 0.11% | 18.20 | 18.49 | 13900 | 2551.68 | 1.50% | 0.00 |
| 2025-07-25 | 18.31 | 18.37 | 0.05 | 0.27% | 18.12 | 18.49 | 17802 | 3257.78 | 1.92% | 0.00 |
| 2025-07-24 | 18.08 | 18.32 | 0.16 | 0.88% | 18.02 | 18.33 | 12321 | 2242.97 | 1.33% | 0.00 |
| 2025-07-23 | 18.30 | 18.16 | -0.05 | -0.27% | 18.06 | 18.30 | 14682 | 2669.00 | 1.58% | 0.00 |
| 2025-07-22 | 18.46 | 18.21 | -0.07 | -0.38% | 18.11 | 18.49 | 18402 | 3359.09 | 1.98% | 0.00 |
| 2025-07-21 | 18.00 | 18.28 | 0.29 | 1.61% | 17.94 | 18.49 | 18698 | 3421.32 | 2.01% | 0.00 |
| 2025-07-18 | 17.87 | 17.99 | 0.21 | 1.18% | 17.80 | 18.06 | 15205 | 2725.21 | 1.64% | 0.00 |
| 2025-07-17 | 17.97 | 17.78 | -0.10 | -0.56% | 17.63 | 17.98 | 13166 | 2343.63 | 1.42% | 0.00 |
| 2025-07-16 | 18.00 | 17.88 | -0.04 | -0.22% | 17.82 | 18.13 | 19612 | 3517.37 | 2.11% | 0.00 |
| 2025-07-15 | 17.76 | 17.92 | 0.11 | 0.62% | 17.37 | 18.04 | 21278 | 3764.20 | 2.29% | 0.00 |
| 2025-07-14 | 17.64 | 17.81 | 0.18 | 1.02% | 17.46 | 17.90 | 13391 | 2373.91 | 1.44% | 0.00 |
| 2025-07-11 | 17.92 | 17.63 | -0.25 | -1.40% | 17.52 | 18.06 | 17589 | 3107.24 | 1.90% | 17.00 |
| 2025-07-10 | 17.87 | 17.88 | 0.01 | 0.06% | 17.42 | 18.08 | 21544 | 3823.15 | 2.32% | 0.00 |
| 2025-07-09 | 17.97 | 17.87 | 0.16 | 0.90% | 17.58 | 17.99 | 17885 | 3180.12 | 1.93% | 0.00 |
| 2025-07-08 | 17.54 | 17.71 | 0.23 | 1.32% | 17.40 | 17.75 | 14497 | 2550.22 | 1.56% | 0.00 |
| 2025-07-07 | 17.02 | 17.48 | 0.39 | 2.28% | 17.02 | 17.70 | 18317 | 3187.83 | 1.97% | 0.00 |
| 2025-07-04 | 17.43 | 17.09 | -0.28 | -1.61% | 17.06 | 17.55 | 13153 | 2268.40 | 1.42% | 0.00 |
| 2025-07-03 | 17.41 | 17.37 | 0.12 | 0.70% | 17.10 | 17.47 | 14246 | 2473.38 | 1.54% | 0.00 |
| 2025-07-02 | 17.30 | 17.25 | -0.05 | -0.29% | 17.11 | 17.42 | 11217 | 1933.85 | 1.21% | 0.00 |
| 2025-07-01 | 17.70 | 17.30 | -0.07 | -0.40% | 17.16 | 17.70 | 15032 | 2606.46 | 1.62% | 0.00 |
| 2025-06-30 | 17.18 | 17.37 | 0.27 | 1.58% | 17.08 | 17.44 | 13924 | 2408.96 | 1.50% | 0.00 |
| 2025-06-27 | 17.25 | 17.10 | -0.03 | -0.18% | 16.94 | 17.30 | 10928 | 1867.34 | 1.18% | 0.00 |
| 2025-06-26 | 17.33 | 17.13 | -0.14 | -0.81% | 17.07 | 17.33 | 10418 | 1790.38 | 1.12% | 0.00 |
| 2025-06-25 | 17.21 | 17.27 | 0.23 | 1.35% | 16.96 | 17.34 | 19538 | 3354.87 | 2.11% | 0.00 |
| 2025-06-24 | 16.60 | 17.04 | 0.59 | 3.59% | 16.50 | 17.17 | 18818 | 3178.60 | 2.03% | 0.00 |
| 2025-06-23 | 16.13 | 16.45 | 0.19 | 1.17% | 16.02 | 16.48 | 14299 | 2330.69 | 1.54% | 0.00 |
| 2025-06-20 | 16.31 | 16.26 | -0.02 | -0.12% | 16.17 | 16.59 | 9041 | 1478.84 | 0.97% | 0.00 |
| 2025-06-19 | 16.64 | 16.28 | -0.36 | -2.16% | 16.24 | 16.85 | 11720 | 1933.20 | 1.26% | 0.00 |
| 2025-06-18 | 16.99 | 16.64 | -0.29 | -1.71% | 16.49 | 16.99 | 12100 | 2019.76 | 1.30% | 0.00 |
| 2025-06-17 | 17.18 | 16.93 | -0.17 | -0.99% | 16.75 | 17.26 | 11367 | 1926.97 | 1.22% | 0.00 |
| 2025-06-16 | 17.05 | 17.10 | 0.16 | 0.94% | 16.95 | 17.40 | 15514 | 2664.29 | 1.67% | 0.00 |
| 2025-06-13 | 17.50 | 16.94 | -0.59 | -3.37% | 16.88 | 17.68 | 13676 | 2338.17 | 1.47% | 0.00 |
| 2025-06-12 | 17.70 | 17.53 | 0.01 | 0.06% | 17.40 | 17.70 | 8093 | 1419.90 | 0.87% | 0.00 |
| 2025-06-11 | 17.45 | 17.52 | 0.17 | 0.98% | 17.40 | 17.75 | 10763 | 1893.26 | 1.16% | 0.00 |
| 2025-06-10 | 17.82 | 17.35 | -0.40 | -2.25% | 17.00 | 17.87 | 15186 | 2637.58 | 1.64% | 0.00 |
| 2025-06-09 | 17.55 | 17.75 | 0.22 | 1.25% | 17.47 | 17.80 | 13994 | 2468.22 | 1.51% | 0.00 |
| 2025-06-06 | 17.52 | 17.53 | 0.14 | 0.81% | 17.25 | 17.78 | 13923 | 2431.77 | 1.50% | 0.00 |
| 2025-06-05 | 17.47 | 17.39 | 0.04 | 0.23% | 17.23 | 17.60 | 10223 | 1773.92 | 1.10% | 0.00 |
| 2025-06-04 | 17.76 | 17.35 | -0.45 | -2.53% | 17.20 | 17.92 | 15543 | 2727.36 | 1.67% | 0.00 |
| 2025-06-03 | 17.64 | 17.80 | 0.04 | 0.23% | 17.55 | 17.98 | 7932 | 1412.99 | 0.85% | 0.00 |
| 2025-05-30 | 17.92 | 17.76 | -0.16 | -0.89% | 17.61 | 17.98 | 9230 | 1638.41 | 0.99% | 0.00 |
| 2025-05-29 | 17.59 | 17.92 | 0.47 | 2.69% | 17.38 | 17.99 | 12208 | 2178.26 | 1.32% | 0.00 |
| 2025-05-28 | 17.86 | 17.45 | -0.30 | -1.69% | 17.40 | 17.96 | 7315 | 1284.42 | 0.79% | 0.00 |
| 2025-05-27 | 17.64 | 17.75 | 0.06 | 0.34% | 17.43 | 17.86 | 9892 | 1748.75 | 1.07% | 0.00 |
| 2025-05-26 | 17.68 | 17.69 | 0.00 | 0.00% | 17.50 | 17.97 | 10398 | 1845.72 | 1.12% | 0.00 |
| 2025-05-23 | 17.98 | 17.69 | -0.24 | -1.34% | 17.63 | 18.18 | 16336 | 2928.29 | 1.76% | 0.00 |
| 2025-05-22 | 18.37 | 17.93 | -0.64 | -3.45% | 17.93 | 18.51 | 17488 | 3173.02 | 1.88% | 0.00 |
| 2025-05-21 | 18.33 | 18.57 | -0.05 | -0.27% | 18.33 | 19.40 | 29463 | 5531.71 | 3.17% | 0.00 |
| 2025-05-20 | 18.55 | 18.62 | 0.44 | 2.42% | 18.11 | 18.84 | 21766 | 4026.96 | 2.35% | 0.00 |
| 2025-05-19 | 17.76 | 18.18 | 0.46 | 2.60% | 17.52 | 18.29 | 13504 | 2438.32 | 1.46% | 0.00 |
| 2025-05-16 | 17.84 | 17.72 | 0.19 | 1.08% | 17.56 | 17.85 | 9692 | 1720.43 | 1.04% | 0.00 |
| 2025-05-15 | 17.56 | 17.53 | 0.01 | 0.06% | 17.34 | 17.76 | 7068 | 1236.78 | 0.76% | 0.00 |
| 2025-05-14 | 17.97 | 17.52 | -0.18 | -1.02% | 17.39 | 17.97 | 9114 | 1599.06 | 0.98% | 0.00 |
| 2025-05-13 | 18.10 | 17.70 | -0.24 | -1.34% | 17.62 | 18.15 | 10508 | 1871.14 | 1.13% | 0.00 |
| 2025-05-12 | 18.01 | 17.94 | 0.04 | 0.22% | 17.78 | 18.10 | 10954 | 1966.28 | 1.18% | 0.00 |
| 2025-05-09 | 17.83 | 17.90 | 0.00 | 0.00% | 17.83 | 18.24 | 10132 | 1822.94 | 1.09% | 0.00 |
| 2025-05-08 | 17.68 | 17.90 | 0.22 | 1.24% | 17.56 | 18.09 | 10002 | 1787.66 | 1.08% | 0.00 |
| 2025-05-07 | 17.70 | 17.68 | 0.18 | 1.03% | 17.64 | 18.09 | 15457 | 2752.36 | 1.67% | 0.00 |
| 2025-05-06 | 17.18 | 17.50 | 0.32 | 1.86% | 17.18 | 17.77 | 12081 | 2112.16 | 1.30% | 0.00 |
| 2025-04-30 | 17.07 | 17.18 | 0.35 | 2.08% | 16.92 | 17.45 | 9938 | 1715.05 | 1.07% | 0.00 |
| 2025-04-29 | 16.49 | 16.83 | 0.34 | 2.06% | 16.48 | 17.04 | 10253 | 1730.13 | 1.10% | 0.00 |
| 2025-04-28 | 16.77 | 16.49 | -0.28 | -1.67% | 16.40 | 16.77 | 8721 | 1440.82 | 0.94% | 0.00 |
| 2025-04-25 | 16.60 | 16.77 | 0.10 | 0.60% | 16.57 | 17.20 | 9982 | 1682.98 | 1.08% | 0.00 |
| 2025-04-24 | 16.76 | 16.67 | -0.14 | -0.83% | 16.45 | 16.98 | 9787 | 1637.15 | 1.05% | 0.00 |
| 2025-04-23 | 16.95 | 16.81 | -0.22 | -1.29% | 16.73 | 17.15 | 9852 | 1660.57 | 1.06% | 0.00 |
| 2025-04-22 | 16.67 | 17.03 | 0.46 | 2.78% | 16.52 | 17.45 | 17659 | 2991.14 | 2.00% | 0.00 |
| 2025-04-21 | 16.29 | 16.57 | 0.28 | 1.72% | 16.11 | 16.72 | 12065 | 1992.22 | 1.37% | 0.00 |
| 2025-04-18 | 16.40 | 16.29 | 0.08 | 0.49% | 16.00 | 16.44 | 11005 | 1788.19 | 1.25% | 0.00 |
| 2025-04-17 | 16.05 | 16.21 | 0.24 | 1.50% | 15.90 | 16.49 | 9911 | 1615.91 | 1.12% | 0.00 |
| 2025-04-16 | 16.45 | 15.97 | -0.42 | -2.56% | 15.79 | 16.45 | 10329 | 1661.07 | 1.17% | 0.00 |
| 2025-04-15 | 16.40 | 16.39 | 0.02 | 0.12% | 16.00 | 16.64 | 11101 | 1810.48 | 1.26% | 0.00 |
| 2025-04-14 | 16.17 | 16.37 | 0.45 | 2.83% | 16.17 | 16.78 | 13932 | 2291.26 | 1.58% | 0.00 |
| 2025-04-11 | 16.16 | 15.92 | -0.18 | -1.12% | 15.89 | 16.26 | 13701 | 2204.61 | 1.55% | 0.00 |
| 2025-04-10 | 15.81 | 16.10 | 0.58 | 3.74% | 15.81 | 16.23 | 16634 | 2674.69 | 1.88% | 0.00 |
| 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 |
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。
