| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 34.35 | 36.00 | 3.01 | 9.12% | 33.65 | 36.20 | 100561 | 35229.18 | 10.09% | 0.00 |
| 2026-03-24 | 30.00 | 32.99 | 3.05 | 10.19% | 30.00 | 33.10 | 95438 | 30230.63 | 9.57% | 0.00 |
| 2026-03-23 | 28.29 | 29.94 | 1.32 | 4.61% | 27.88 | 31.10 | 99324 | 29863.96 | 9.96% | 0.00 |
| 2026-03-20 | 28.85 | 28.62 | 0.24 | 0.85% | 28.35 | 29.33 | 28186 | 8118.70 | 2.83% | 0.00 |
| 2026-03-19 | 28.50 | 28.38 | -0.40 | -1.39% | 27.90 | 29.66 | 39722 | 11488.63 | 3.98% | 0.00 |
| 2026-03-18 | 28.88 | 28.78 | -0.07 | -0.24% | 28.30 | 29.12 | 35072 | 10083.53 | 3.52% | 0.00 |
| 2026-03-17 | 29.32 | 28.85 | -0.08 | -0.28% | 28.45 | 29.55 | 43298 | 12520.77 | 4.34% | 2.00 |
| 2026-03-16 | 27.64 | 28.93 | 1.39 | 5.05% | 27.18 | 29.99 | 85644 | 25023.77 | 8.59% | 0.00 |
| 2026-03-13 | 27.57 | 27.54 | -0.31 | -1.11% | 27.45 | 29.09 | 67937 | 19189.87 | 6.81% | 5.00 |
| 2026-03-12 | 26.12 | 27.85 | 1.81 | 6.95% | 25.90 | 28.24 | 61180 | 16878.28 | 6.14% | 0.00 |
| 2026-03-11 | 27.02 | 26.04 | -0.75 | -2.80% | 26.04 | 27.48 | 23765 | 6267.88 | 2.38% | 0.00 |
| 2026-03-10 | 25.86 | 26.79 | 1.23 | 4.81% | 25.81 | 27.05 | 29892 | 7925.53 | 3.00% | 0.00 |
| 2026-03-09 | 25.70 | 25.56 | -0.14 | -0.54% | 24.70 | 25.79 | 29411 | 7416.32 | 2.95% | 0.00 |
| 2026-03-06 | 25.24 | 25.70 | 0.45 | 1.78% | 25.10 | 25.75 | 18364 | 4686.07 | 1.84% | 0.00 |
| 2026-03-05 | 25.30 | 25.25 | 0.20 | 0.80% | 25.01 | 25.74 | 20163 | 5100.81 | 2.02% | 0.00 |
| 2026-03-04 | 24.75 | 25.05 | 0.02 | 0.08% | 24.75 | 25.63 | 24800 | 6234.78 | 2.49% | 0.00 |
| 2026-03-03 | 25.54 | 25.03 | -0.52 | -2.04% | 25.00 | 26.25 | 36069 | 9183.43 | 3.62% | 0.00 |
| 2026-03-02 | 26.11 | 25.55 | -1.04 | -3.91% | 25.50 | 27.08 | 53364 | 13937.65 | 5.35% | 0.00 |
| 2026-02-27 | 27.50 | 26.59 | -0.61 | -2.24% | 26.24 | 27.87 | 46836 | 12460.82 | 4.70% | 0.00 |
| 2026-02-26 | 26.19 | 27.20 | 1.20 | 4.62% | 26.09 | 27.78 | 58967 | 16019.05 | 5.91% | 0.00 |
| 2026-02-25 | 26.28 | 26.00 | -0.16 | -0.61% | 25.64 | 26.32 | 22641 | 5868.86 | 2.27% | 0.00 |
| 2026-02-24 | 25.74 | 26.16 | 0.52 | 2.03% | 25.60 | 26.61 | 36146 | 9465.72 | 3.63% | 0.00 |
| 2026-02-13 | 25.07 | 25.64 | 0.54 | 2.15% | 25.07 | 25.89 | 25499 | 6512.82 | 2.56% | 0.00 |
| 2026-02-12 | 25.11 | 25.10 | 0.01 | 0.04% | 24.96 | 25.45 | 20530 | 5171.08 | 2.06% | 0.00 |
| 2026-02-11 | 25.40 | 25.09 | -0.30 | -1.18% | 25.01 | 25.50 | 21296 | 5356.06 | 2.14% | 0.00 |
| 2026-02-10 | 25.28 | 25.39 | 0.13 | 0.51% | 24.83 | 25.73 | 31759 | 8030.58 | 3.19% | 0.00 |
| 2026-02-09 | 25.28 | 25.26 | 0.30 | 1.20% | 24.63 | 25.48 | 27606 | 6934.59 | 2.77% | 1.00 |
| 2026-02-06 | 24.81 | 24.96 | 0.20 | 0.81% | 24.42 | 25.38 | 30329 | 7595.14 | 3.04% | 0.00 |
| 2026-02-05 | 25.00 | 24.76 | -0.14 | -0.56% | 24.55 | 25.03 | 35304 | 8728.65 | 3.54% | 0.00 |
| 2026-02-04 | 24.70 | 24.90 | 0.47 | 1.92% | 24.44 | 25.33 | 52966 | 13179.58 | 5.31% | 0.00 |
| 2026-02-03 | 25.14 | 24.43 | -0.58 | -2.32% | 24.10 | 25.35 | 49693 | 12187.89 | 4.98% | 0.00 |
| 2026-02-02 | 25.44 | 25.01 | -0.80 | -3.10% | 24.72 | 25.84 | 49382 | 12464.20 | 4.95% | 0.00 |
| 2026-01-30 | 24.80 | 25.81 | 0.94 | 3.78% | 24.00 | 26.00 | 75923 | 18954.90 | 7.62% | 0.00 |
| 2026-01-29 | 25.51 | 24.87 | -0.58 | -2.28% | 24.54 | 25.80 | 64364 | 16187.13 | 6.46% | 0.00 |
| 2026-01-28 | 27.27 | 25.45 | -2.12 | -7.69% | 25.01 | 27.66 | 94594 | 24758.10 | 9.49% | 0.00 |
| 2026-01-27 | 27.81 | 27.57 | -0.49 | -1.75% | 27.22 | 28.80 | 67908 | 18803.21 | 6.81% | 0.00 |
| 2026-01-26 | 29.40 | 28.06 | -1.09 | -3.74% | 27.50 | 30.40 | 74797 | 21732.91 | 7.50% | 0.00 |
| 2026-01-23 | 29.51 | 29.15 | -0.30 | -1.02% | 28.65 | 29.87 | 56927 | 16520.12 | 5.71% | 0.00 |
| 2026-01-22 | 29.97 | 29.45 | -0.53 | -1.77% | 28.35 | 30.07 | 92124 | 26752.63 | 9.24% | 0.00 |
| 2026-01-21 | 31.43 | 29.98 | -1.37 | -4.37% | 28.51 | 34.43 | 144006 | 44800.12 | 14.44% | 0.00 |
| 2026-01-20 | 31.50 | 31.35 | 0.73 | 2.38% | 29.90 | 31.90 | 56337 | 17344.19 | 5.65% | 0.00 |
| 2026-01-19 | 31.25 | 30.62 | -0.08 | -0.26% | 30.13 | 31.65 | 50758 | 15618.48 | 5.09% | 0.00 |
| 2026-01-16 | 32.49 | 30.70 | -1.33 | -4.15% | 30.00 | 32.49 | 73838 | 22763.28 | 7.41% | 0.00 |
| 2026-01-15 | 30.90 | 32.03 | 1.33 | 4.33% | 30.66 | 33.30 | 79706 | 25686.21 | 8.00% | 0.00 |
| 2026-01-14 | 31.15 | 30.70 | -0.47 | -1.51% | 30.32 | 32.60 | 67946 | 21400.67 | 6.82% | 12.00 |
| 2026-01-13 | 30.91 | 31.17 | 0.27 | 0.87% | 30.17 | 31.88 | 66849 | 20765.87 | 6.71% | 0.00 |
| 2026-01-12 | 29.81 | 30.90 | 2.06 | 7.14% | 29.28 | 31.27 | 101263 | 30825.18 | 10.16% | 0.00 |
| 2026-01-09 | 30.13 | 28.84 | -1.08 | -3.61% | 27.91 | 30.13 | 92210 | 26596.65 | 9.25% | 7.00 |
| 2026-01-08 | 31.05 | 29.92 | -0.68 | -2.22% | 29.83 | 31.15 | 79956 | 24334.92 | 8.02% | 0.00 |
| 2026-01-07 | 29.67 | 30.60 | 0.90 | 3.03% | 28.85 | 31.25 | 80178 | 24362.68 | 8.04% | 1.00 |
| 2026-01-06 | 29.60 | 29.70 | 0.68 | 2.34% | 29.27 | 30.47 | 87968 | 26306.58 | 8.82% | 8.00 |
| 2026-01-05 | 29.25 | 29.02 | -0.16 | -0.55% | 28.10 | 30.47 | 98838 | 28950.74 | 9.91% | 0.00 |
| 2025-12-31 | 28.86 | 29.18 | 0.40 | 1.39% | 27.82 | 29.64 | 104272 | 29963.70 | 10.46% | 0.00 |
| 2025-12-30 | 28.21 | 28.78 | 0.59 | 2.09% | 28.20 | 29.88 | 115472 | 33462.78 | 11.58% | 14.00 |
| 2025-12-29 | 26.54 | 28.19 | 1.40 | 5.23% | 26.54 | 28.66 | 134847 | 37506.30 | 13.53% | 2.00 |
| 2025-12-26 | 26.61 | 26.79 | 0.19 | 0.71% | 25.80 | 27.83 | 176271 | 47758.99 | 17.68% | 3.00 |
| 2025-12-25 | 22.00 | 26.60 | 4.43 | 19.98% | 22.00 | 26.60 | 174592 | 44079.64 | 17.51% | 0.00 |
| 2025-12-24 | 20.78 | 22.17 | 1.40 | 6.74% | 20.78 | 22.33 | 67991 | 14631.70 | 6.82% | 4.00 |
| 2025-12-23 | 20.82 | 20.77 | -0.13 | -0.62% | 20.53 | 21.40 | 48464 | 10121.51 | 4.86% | 0.00 |
| 2025-12-22 | 19.88 | 20.90 | 0.96 | 4.81% | 19.78 | 21.79 | 86404 | 18098.61 | 8.67% | 1.00 |
| 2025-12-19 | 19.48 | 19.94 | 0.56 | 2.89% | 19.20 | 20.02 | 39432 | 7754.40 | 3.96% | 0.00 |
| 2025-12-18 | 19.11 | 19.38 | 0.23 | 1.20% | 19.04 | 19.48 | 23257 | 4501.18 | 2.33% | 1.00 |
| 2025-12-17 | 19.20 | 19.15 | -0.03 | -0.16% | 18.77 | 19.28 | 22410 | 4263.01 | 2.25% | 0.00 |
| 2025-12-16 | 19.00 | 19.18 | 0.26 | 1.37% | 18.95 | 19.73 | 40610 | 7830.59 | 4.07% | 1.00 |
| 2025-12-15 | 18.58 | 18.92 | 0.34 | 1.83% | 18.21 | 19.27 | 32056 | 6014.05 | 3.22% | 0.00 |
| 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 |
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。
