| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
