| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 18.85 | 18.58 | -0.10 | -0.54% | 18.50 | 18.99 | 21131 | 3960.11 | 2.12% | 0.00 |
| 2025-12-11 | 19.21 | 18.68 | -0.44 | -2.30% | 18.66 | 19.22 | 22273 | 4199.87 | 2.23% | 0.00 |
| 2025-12-10 | 19.23 | 19.12 | -0.17 | -0.88% | 19.01 | 19.48 | 17436 | 3344.73 | 1.75% | 0.00 |
| 2025-12-09 | 19.38 | 19.29 | 0.00 | 0.00% | 19.12 | 19.53 | 13760 | 2661.24 | 1.38% | 0.00 |
| 2025-12-08 | 19.12 | 19.29 | 0.16 | 0.84% | 18.97 | 19.40 | 14238 | 2732.87 | 1.43% | 1.00 |
| 2025-12-05 | 19.01 | 19.13 | 0.16 | 0.84% | 18.73 | 19.18 | 12195 | 2315.49 | 1.22% | 0.00 |
| 2025-12-04 | 19.36 | 18.97 | -0.30 | -1.56% | 18.80 | 19.36 | 14979 | 2847.81 | 1.50% | 1.00 |
| 2025-12-03 | 19.53 | 19.27 | -0.26 | -1.33% | 19.15 | 19.55 | 14993 | 2892.80 | 1.50% | 0.00 |
| 2025-12-02 | 19.60 | 19.53 | -0.03 | -0.15% | 19.22 | 19.60 | 16272 | 3159.72 | 1.63% | 0.00 |
| 2025-12-01 | 19.42 | 19.56 | 0.07 | 0.36% | 19.39 | 19.86 | 26338 | 5166.50 | 2.64% | 1.00 |
| 2025-11-28 | 19.05 | 19.49 | 0.44 | 2.31% | 18.90 | 19.57 | 19344 | 3734.12 | 1.94% | 18.00 |
| 2025-11-27 | 19.26 | 19.05 | -0.27 | -1.40% | 18.95 | 19.46 | 21893 | 4183.42 | 2.20% | 0.00 |
| 2025-11-26 | 19.49 | 19.32 | -0.17 | -0.87% | 19.28 | 19.88 | 25228 | 4910.25 | 2.53% | 0.00 |
| 2025-11-25 | 18.89 | 19.49 | 0.61 | 3.23% | 18.89 | 19.59 | 27448 | 5320.27 | 2.75% | 0.00 |
| 2025-11-24 | 18.75 | 18.88 | 0.58 | 3.17% | 18.38 | 19.01 | 31907 | 5963.21 | 3.20% | 0.00 |
| 2025-11-21 | 19.29 | 18.30 | -0.80 | -4.19% | 18.11 | 19.44 | 28720 | 5361.40 | 2.88% | 0.00 |
| 2025-11-20 | 19.29 | 19.10 | -0.12 | -0.62% | 19.00 | 19.39 | 20104 | 3852.44 | 2.02% | 0.00 |
| 2025-11-19 | 19.99 | 19.22 | -0.65 | -3.27% | 19.18 | 19.99 | 24963 | 4844.36 | 2.50% | 0.00 |
| 2025-11-18 | 19.69 | 19.87 | 0.16 | 0.81% | 19.53 | 19.98 | 23428 | 4630.24 | 2.35% | 0.00 |
| 2025-11-17 | 19.60 | 19.71 | 0.24 | 1.23% | 19.36 | 19.78 | 24744 | 4853.05 | 2.48% | 0.00 |
| 2025-11-14 | 19.44 | 19.47 | 0.02 | 0.10% | 19.30 | 19.69 | 16734 | 3278.72 | 1.68% | 0.00 |
| 2025-11-13 | 19.35 | 19.45 | 0.10 | 0.52% | 19.20 | 19.54 | 14759 | 2864.98 | 1.48% | 0.00 |
| 2025-11-12 | 19.47 | 19.35 | -0.10 | -0.51% | 19.25 | 19.52 | 15354 | 2974.57 | 1.54% | 0.00 |
| 2025-11-11 | 19.43 | 19.45 | 0.02 | 0.10% | 19.32 | 19.53 | 13762 | 2677.26 | 1.38% | 0.00 |
| 2025-11-10 | 19.47 | 19.43 | -0.05 | -0.26% | 19.36 | 19.62 | 15660 | 3047.52 | 1.57% | 0.00 |
| 2025-11-07 | 19.50 | 19.48 | -0.02 | -0.10% | 19.34 | 19.69 | 20063 | 3909.42 | 2.01% | 0.00 |
| 2025-11-06 | 19.31 | 19.50 | 0.24 | 1.25% | 19.12 | 19.61 | 23220 | 4509.08 | 2.33% | 2.00 |
| 2025-11-05 | 19.00 | 19.26 | 0.11 | 0.57% | 18.90 | 19.33 | 18674 | 3587.46 | 1.87% | 0.00 |
| 2025-11-04 | 19.09 | 19.15 | 0.08 | 0.42% | 19.01 | 19.27 | 18789 | 3597.41 | 1.88% | 0.00 |
| 2025-11-03 | 18.94 | 19.07 | 0.16 | 0.85% | 18.88 | 19.27 | 20832 | 3975.37 | 2.09% | 1.00 |
| 2025-10-31 | 18.57 | 18.91 | 0.34 | 1.83% | 18.57 | 19.00 | 20382 | 3841.04 | 2.04% | 0.00 |
| 2025-10-30 | 18.86 | 18.57 | -0.29 | -1.54% | 18.55 | 18.98 | 17628 | 3296.80 | 1.77% | 0.00 |
| 2025-10-29 | 19.00 | 18.86 | -0.07 | -0.37% | 18.74 | 19.19 | 35018 | 6641.37 | 3.51% | 0.00 |
| 2025-10-28 | 19.61 | 18.93 | 0.09 | 0.48% | 18.78 | 20.05 | 67196 | 13025.15 | 6.74% | 0.00 |
| 2025-10-27 | 19.21 | 18.84 | -0.16 | -0.84% | 18.52 | 19.24 | 25069 | 4727.09 | 2.51% | 0.00 |
| 2025-10-24 | 18.88 | 19.00 | 0.12 | 0.64% | 18.68 | 19.27 | 26600 | 5071.62 | 2.67% | 0.00 |
| 2025-10-23 | 18.41 | 18.88 | 0.51 | 2.78% | 18.27 | 18.89 | 26124 | 4881.01 | 2.62% | 0.00 |
| 2025-10-22 | 18.50 | 18.37 | -0.09 | -0.49% | 18.34 | 18.60 | 13203 | 2436.43 | 1.32% | 0.00 |
| 2025-10-21 | 18.01 | 18.46 | 0.59 | 3.30% | 17.88 | 18.54 | 22950 | 4186.04 | 2.30% | 0.00 |
| 2025-10-20 | 17.90 | 17.87 | 0.22 | 1.25% | 17.62 | 18.06 | 17273 | 3084.36 | 1.73% | 5.00 |
| 2025-10-17 | 17.44 | 17.65 | 0.14 | 0.80% | 17.35 | 17.85 | 16638 | 2932.43 | 1.67% | 0.00 |
| 2025-10-16 | 17.50 | 17.51 | -0.05 | -0.28% | 17.39 | 17.67 | 9707 | 1698.24 | 0.97% | 0.00 |
| 2025-10-15 | 17.44 | 17.56 | 0.14 | 0.80% | 17.35 | 17.70 | 11024 | 1930.93 | 1.11% | 0.00 |
| 2025-10-14 | 17.65 | 17.42 | -0.21 | -1.19% | 17.35 | 17.84 | 10154 | 1784.03 | 1.02% | 0.00 |
| 2025-10-13 | 17.00 | 17.63 | 0.13 | 0.74% | 16.59 | 17.66 | 17130 | 2957.92 | 1.72% | 0.00 |
| 2025-10-10 | 17.35 | 17.50 | 0.15 | 0.86% | 17.20 | 17.65 | 19020 | 3329.00 | 1.91% | 0.00 |
| 2025-10-09 | 17.83 | 17.35 | -0.48 | -2.69% | 17.25 | 17.97 | 17387 | 3046.74 | 1.74% | 0.00 |
| 2025-09-30 | 17.61 | 17.83 | 0.27 | 1.54% | 17.46 | 18.06 | 15054 | 2679.61 | 1.51% | 0.00 |
| 2025-09-29 | 17.37 | 17.56 | 0.20 | 1.15% | 16.94 | 17.62 | 18520 | 3217.14 | 1.86% | 0.00 |
| 2025-09-26 | 17.30 | 17.36 | 0.00 | 0.00% | 17.20 | 17.56 | 12567 | 2183.33 | 1.26% | 0.00 |
| 2025-09-25 | 17.56 | 17.36 | -0.27 | -1.53% | 17.32 | 17.75 | 15016 | 2636.76 | 1.51% | 0.00 |
| 2025-09-24 | 17.47 | 17.63 | 0.07 | 0.40% | 17.20 | 17.69 | 15862 | 2778.70 | 1.59% | 0.00 |
| 2025-09-23 | 17.66 | 17.56 | -0.18 | -1.01% | 17.04 | 17.72 | 23564 | 4087.05 | 2.36% | 0.00 |
| 2025-09-22 | 17.88 | 17.74 | 0.04 | 0.23% | 17.54 | 17.89 | 19080 | 3386.24 | 1.91% | 0.00 |
| 2025-09-19 | 18.00 | 17.70 | -0.25 | -1.39% | 17.45 | 18.13 | 27817 | 4933.50 | 2.79% | 0.00 |
| 2025-09-18 | 18.80 | 17.95 | -0.73 | -3.91% | 17.80 | 18.80 | 38863 | 7078.11 | 3.90% | 0.00 |
| 2025-09-17 | 18.89 | 18.68 | -0.23 | -1.22% | 18.67 | 18.93 | 24888 | 4674.48 | 2.50% | 0.00 |
| 2025-09-16 | 18.69 | 18.91 | 0.12 | 0.64% | 18.51 | 19.06 | 27779 | 5236.25 | 2.79% | 0.00 |
| 2025-09-15 | 19.03 | 18.79 | -0.34 | -1.78% | 18.74 | 19.37 | 35978 | 6814.66 | 3.61% | 0.00 |
| 2025-09-12 | 18.76 | 19.13 | 0.68 | 3.69% | 18.61 | 19.50 | 59750 | 11367.48 | 5.99% | 0.00 |
| 2025-09-11 | 18.55 | 18.45 | -0.09 | -0.49% | 18.09 | 18.55 | 27962 | 5136.96 | 2.80% | 0.00 |
| 2025-09-10 | 18.77 | 18.54 | -0.23 | -1.23% | 18.43 | 18.82 | 35183 | 6536.07 | 3.53% | 0.00 |
| 2025-09-09 | 18.98 | 18.77 | -0.39 | -2.04% | 18.66 | 19.15 | 44292 | 8344.81 | 4.44% | 0.00 |
| 2025-09-08 | 18.38 | 19.16 | 0.65 | 3.51% | 18.15 | 19.58 | 76256 | 14393.22 | 7.65% | 20.00 |
| 2025-09-05 | 18.32 | 18.51 | -0.66 | -3.44% | 17.79 | 18.70 | 65838 | 12004.39 | 6.60% | 0.00 |
| 2025-09-04 | 18.37 | 19.17 | -1.43 | -6.94% | 18.21 | 19.68 | 115000 | 21797.10 | 11.54% | 8.00 |
| 2025-09-03 | 17.50 | 20.60 | 3.10 | 17.71% | 16.86 | 20.60 | 28350 | 5273.41 | 2.84% | 205.00 |
| 2025-09-02 | 17.74 | 17.50 | -0.18 | -1.02% | 17.10 | 17.90 | 20063 | 3484.30 | 2.01% | 0.00 |
| 2025-09-01 | 17.36 | 17.68 | 0.25 | 1.43% | 17.36 | 17.97 | 18772 | 3319.45 | 1.88% | 0.00 |
| 2025-08-29 | 17.72 | 17.43 | -0.29 | -1.64% | 17.33 | 17.85 | 21030 | 3685.35 | 2.11% | 0.00 |
| 2025-08-28 | 18.30 | 17.72 | -0.42 | -2.32% | 17.00 | 18.58 | 38056 | 6742.94 | 3.82% | 0.00 |
| 2025-08-27 | 19.18 | 18.14 | -1.06 | -5.52% | 18.10 | 19.27 | 35763 | 6705.33 | 3.59% | 0.00 |
| 2025-08-26 | 18.77 | 19.20 | 0.38 | 2.02% | 18.62 | 19.24 | 21769 | 4160.74 | 2.35% | 34.00 |
| 2025-08-25 | 19.00 | 18.82 | -0.12 | -0.63% | 18.77 | 19.28 | 20298 | 3859.21 | 2.19% | 0.00 |
| 2025-08-22 | 18.95 | 18.94 | -0.03 | -0.16% | 18.81 | 19.13 | 26319 | 4985.25 | 2.84% | 0.00 |
| 2025-08-21 | 18.85 | 18.97 | 0.17 | 0.90% | 18.75 | 19.35 | 27018 | 5133.37 | 2.91% | 0.00 |
| 2025-08-20 | 18.70 | 18.80 | 0.15 | 0.80% | 18.34 | 18.81 | 21806 | 4049.66 | 2.35% | 0.00 |
| 2025-08-19 | 18.29 | 18.65 | 0.37 | 2.02% | 18.18 | 19.18 | 28813 | 5390.60 | 3.10% | 20.00 |
| 2025-08-18 | 18.37 | 18.28 | 0.00 | 0.00% | 18.20 | 18.48 | 13190 | 2420.61 | 1.42% | 0.00 |
| 2025-08-15 | 18.35 | 18.28 | -0.07 | -0.38% | 18.12 | 18.62 | 20034 | 3682.36 | 2.16% | 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。
