| 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 | 129.10 | 127.30 | -0.23 | -0.18% | 126.20 | 132.18 | 328402 | 422832.72 | 11.41% | 6.00 |
| 2026-03-24 | 130.53 | 127.53 | -0.88 | -0.69% | 120.26 | 132.68 | 357964 | 449752.12 | 12.44% | 16.00 |
| 2026-03-23 | 128.87 | 128.41 | -0.69 | -0.53% | 127.11 | 136.00 | 470331 | 617728.19 | 16.35% | 9.00 |
| 2026-03-20 | 118.00 | 129.10 | 11.10 | 9.41% | 116.77 | 141.60 | 543503 | 696284.94 | 18.89% | 76.00 |
| 2026-03-19 | 116.20 | 118.00 | -1.53 | -1.28% | 116.12 | 120.68 | 127758 | 151160.64 | 4.44% | 3.00 |
| 2026-03-18 | 118.94 | 119.53 | -0.65 | -0.54% | 116.09 | 120.28 | 144995 | 171189.25 | 5.04% | 3.00 |
| 2026-03-17 | 122.88 | 120.18 | 0.29 | 0.24% | 119.61 | 125.20 | 186860 | 229219.48 | 6.49% | 11.00 |
| 2026-03-16 | 121.71 | 119.89 | -2.58 | -2.11% | 118.27 | 122.80 | 137241 | 164254.42 | 4.77% | 0.00 |
| 2026-03-13 | 118.00 | 122.47 | 4.33 | 3.67% | 117.30 | 124.83 | 258642 | 314808.78 | 8.99% | 3.00 |
| 2026-03-12 | 119.00 | 118.14 | -2.14 | -1.78% | 115.80 | 119.92 | 171677 | 202213.45 | 5.97% | 0.00 |
| 2026-03-11 | 118.80 | 120.28 | 0.78 | 0.65% | 118.18 | 123.88 | 261297 | 318530.91 | 9.08% | 13.00 |
| 2026-03-10 | 117.00 | 119.50 | 3.25 | 2.80% | 115.28 | 119.88 | 207189 | 243747.38 | 7.20% | 12.00 |
| 2026-03-09 | 111.80 | 116.25 | 2.33 | 2.05% | 108.00 | 116.50 | 205312 | 229960.86 | 7.14% | 4.00 |
| 2026-03-06 | 113.37 | 113.92 | -0.30 | -0.26% | 112.28 | 116.16 | 112581 | 128995.13 | 3.91% | 6.00 |
| 2026-03-05 | 117.01 | 114.22 | -0.69 | -0.60% | 113.00 | 118.00 | 133957 | 154291.55 | 4.66% | 16.00 |
| 2026-03-04 | 113.10 | 114.91 | -0.76 | -0.66% | 113.05 | 117.49 | 127672 | 147187.50 | 4.44% | 3.00 |
| 2026-03-03 | 119.33 | 115.67 | -3.66 | -3.07% | 115.63 | 123.47 | 207901 | 247314.17 | 7.23% | 7.00 |
| 2026-03-02 | 120.49 | 119.33 | -4.39 | -3.55% | 118.20 | 123.38 | 205429 | 246922.88 | 7.14% | 3.00 |
| 2026-02-27 | 120.85 | 123.72 | 2.20 | 1.81% | 120.62 | 125.05 | 187784 | 231663.25 | 6.53% | 2.00 |
| 2026-02-26 | 123.25 | 121.52 | -2.08 | -1.68% | 120.51 | 123.25 | 163529 | 198848.61 | 5.68% | 13.00 |
| 2026-02-25 | 122.16 | 123.60 | 0.94 | 0.77% | 120.80 | 124.50 | 155848 | 191183.80 | 5.42% | 3.00 |
| 2026-02-24 | 123.01 | 122.66 | -0.04 | -0.03% | 120.59 | 126.00 | 173096 | 213473.03 | 6.02% | 0.00 |
| 2026-02-13 | 126.00 | 122.70 | -4.49 | -3.53% | 122.60 | 126.40 | 165528 | 205358.33 | 5.75% | 21.00 |
| 2026-02-12 | 126.67 | 127.19 | -0.33 | -0.26% | 124.93 | 128.52 | 209647 | 265824.88 | 7.29% | 20.00 |
| 2026-02-11 | 129.00 | 127.52 | -2.46 | -1.89% | 126.00 | 130.78 | 228982 | 292444.38 | 7.96% | 1.00 |
| 2026-02-10 | 134.38 | 129.98 | -4.65 | -3.45% | 129.08 | 135.30 | 259521 | 339519.62 | 9.02% | 12.00 |
| 2026-02-09 | 139.89 | 134.63 | 2.02 | 1.52% | 134.16 | 142.18 | 362195 | 500494.59 | 12.59% | 19.00 |
| 2026-02-06 | 128.74 | 132.61 | 3.21 | 2.48% | 126.18 | 134.97 | 282201 | 371586.88 | 9.81% | 18.00 |
| 2026-02-05 | 138.15 | 129.40 | -18.30 | -12.39% | 129.40 | 138.63 | 448402 | 598254.81 | 15.58% | 41.00 |
| 2026-02-04 | 144.78 | 147.70 | 4.99 | 3.50% | 142.20 | 152.24 | 575528 | 845346.50 | 20.00% | 32.00 |
| 2026-02-03 | 136.64 | 142.71 | 10.05 | 7.58% | 135.31 | 144.80 | 414460 | 585328.69 | 14.41% | 27.00 |
| 2026-02-02 | 141.53 | 132.66 | -5.04 | -3.66% | 132.58 | 142.80 | 321855 | 439873.03 | 11.19% | 6.00 |
| 2026-01-30 | 134.00 | 137.70 | 1.40 | 1.03% | 127.78 | 139.81 | 382691 | 514350.12 | 13.30% | 22.00 |
| 2026-01-29 | 128.00 | 136.30 | 7.73 | 6.01% | 128.00 | 144.96 | 476296 | 654245.75 | 16.55% | 5.00 |
| 2026-01-28 | 134.27 | 128.57 | -8.16 | -5.97% | 127.30 | 134.96 | 351219 | 456969.38 | 12.21% | 22.00 |
| 2026-01-27 | 129.06 | 136.73 | 5.12 | 3.89% | 125.01 | 137.36 | 483671 | 637061.75 | 16.81% | 8.00 |
| 2026-01-26 | 143.80 | 131.61 | -2.49 | -1.86% | 131.50 | 145.00 | 629870 | 865450.31 | 21.89% | 10.00 |
| 2026-01-23 | 118.34 | 134.10 | 22.35 | 20.00% | 117.33 | 134.10 | 545468 | 709226.88 | 18.96% | 12.00 |
| 2026-01-22 | 107.42 | 111.75 | 4.49 | 4.19% | 105.43 | 112.98 | 246088 | 269812.62 | 8.55% | 9.00 |
| 2026-01-21 | 109.23 | 107.26 | -3.20 | -2.90% | 107.20 | 111.50 | 223403 | 242881.59 | 7.76% | 4.00 |
| 2026-01-20 | 117.75 | 110.46 | -7.30 | -6.20% | 108.21 | 123.50 | 348898 | 397531.47 | 12.13% | 7.00 |
| 2026-01-19 | 118.42 | 117.76 | -1.74 | -1.46% | 115.21 | 121.20 | 281272 | 332738.75 | 9.78% | 16.00 |
| 2026-01-16 | 116.62 | 119.50 | 2.93 | 2.51% | 115.18 | 119.99 | 249284 | 293840.50 | 8.66% | 54.00 |
| 2026-01-15 | 114.46 | 116.57 | 1.34 | 1.16% | 114.46 | 120.52 | 217516 | 255130.86 | 7.56% | 9.00 |
| 2026-01-14 | 118.10 | 115.23 | -2.45 | -2.08% | 112.42 | 124.80 | 345377 | 406311.62 | 12.00% | 10.00 |
| 2026-01-13 | 114.29 | 117.68 | 1.13 | 0.97% | 113.40 | 122.20 | 356184 | 417884.81 | 12.38% | 24.00 |
| 2026-01-12 | 104.04 | 116.55 | 13.20 | 12.77% | 104.00 | 119.88 | 457697 | 526534.19 | 15.91% | 6.00 |
| 2026-01-09 | 103.00 | 103.35 | -0.81 | -0.78% | 100.60 | 105.77 | 262524 | 270463.88 | 9.12% | 7.00 |
| 2026-01-08 | 97.38 | 104.16 | 6.16 | 6.29% | 96.85 | 106.55 | 368289 | 377342.59 | 12.80% | 12.00 |
| 2026-01-07 | 98.50 | 98.00 | -1.32 | -1.33% | 97.26 | 99.65 | 150015 | 147362.53 | 5.21% | 3.00 |
| 2026-01-06 | 96.09 | 99.32 | 3.24 | 3.37% | 96.01 | 100.69 | 204568 | 202124.84 | 7.11% | 6.00 |
| 2026-01-05 | 96.00 | 96.08 | 0.48 | 0.50% | 94.38 | 97.22 | 173775 | 166361.06 | 6.04% | 1.00 |
| 2025-12-31 | 97.10 | 95.60 | -1.50 | -1.54% | 95.30 | 97.94 | 154069 | 148688.81 | 5.35% | 0.00 |
| 2025-12-30 | 100.20 | 97.10 | -3.64 | -3.61% | 96.88 | 101.50 | 233994 | 230395.64 | 8.13% | 13.00 |
| 2025-12-29 | 98.50 | 100.74 | 3.14 | 3.22% | 98.45 | 104.54 | 328531 | 331057.94 | 11.42% | 18.00 |
| 2025-12-26 | 92.88 | 97.60 | 5.09 | 5.50% | 92.18 | 101.00 | 335946 | 322974.44 | 11.68% | 27.00 |
| 2025-12-25 | 93.50 | 92.51 | -1.47 | -1.56% | 92.44 | 94.40 | 118657 | 110477.17 | 4.12% | 12.00 |
| 2025-12-24 | 89.69 | 93.98 | 4.02 | 4.47% | 88.75 | 94.26 | 210587 | 194252.58 | 7.32% | 9.00 |
| 2025-12-23 | 90.51 | 89.96 | 2.31 | 2.64% | 89.30 | 93.56 | 209348 | 191436.52 | 7.28% | 0.00 |
| 2025-12-22 | 87.26 | 87.65 | 0.95 | 1.10% | 87.00 | 88.52 | 88214 | 77458.70 | 3.07% | 5.00 |
| 2025-12-19 | 87.40 | 86.70 | -0.27 | -0.31% | 86.33 | 88.20 | 86518 | 75390.72 | 3.01% | 1.00 |
| 2025-12-18 | 87.30 | 86.97 | -1.35 | -1.53% | 86.95 | 88.58 | 77101 | 67549.66 | 2.68% | 3.00 |
| 2025-12-17 | 86.21 | 88.32 | 2.21 | 2.57% | 85.32 | 88.70 | 98636 | 85892.38 | 3.43% | 10.00 |
| 2025-12-16 | 88.36 | 86.11 | -2.64 | -2.97% | 85.02 | 88.40 | 112974 | 97248.16 | 3.93% | 3.00 |
| 2025-12-15 | 90.00 | 88.75 | -2.35 | -2.58% | 88.20 | 90.38 | 109536 | 97843.55 | 3.81% | 1.00 |
| 2025-12-12 | 91.89 | 91.10 | -0.75 | -0.82% | 89.50 | 92.60 | 145631 | 132359.97 | 5.06% | 6.00 |
| 2025-12-11 | 89.09 | 91.85 | 2.81 | 3.16% | 89.09 | 95.64 | 262270 | 243788.36 | 9.12% | 8.00 |
| 2025-12-10 | 89.99 | 89.04 | -1.22 | -1.35% | 87.09 | 89.99 | 113346 | 100040.98 | 3.94% | 1.00 |
| 2025-12-09 | 91.60 | 90.26 | -1.90 | -2.06% | 89.64 | 91.98 | 144337 | 130829.79 | 5.02% | 12.00 |
| 2025-12-08 | 84.61 | 92.16 | 7.92 | 9.40% | 84.61 | 95.66 | 296082 | 268142.47 | 10.29% | 4.00 |
| 2025-12-05 | 82.02 | 84.24 | 2.24 | 2.73% | 81.01 | 84.52 | 107760 | 89785.47 | 3.75% | 2.00 |
| 2025-12-04 | 82.68 | 82.00 | -0.76 | -0.92% | 81.30 | 83.26 | 76261 | 62587.36 | 2.65% | 4.00 |
| 2025-12-03 | 83.50 | 82.76 | -0.54 | -0.65% | 82.33 | 84.78 | 80076 | 66860.73 | 2.78% | 12.00 |
| 2025-12-02 | 84.79 | 83.30 | -1.62 | -1.91% | 83.10 | 84.79 | 81766 | 68376.24 | 2.84% | 3.00 |
| 2025-12-01 | 85.00 | 84.92 | -0.15 | -0.18% | 83.88 | 85.16 | 86688 | 73308.52 | 3.01% | 1.00 |
| 2025-11-28 | 84.28 | 85.07 | 0.79 | 0.94% | 83.75 | 85.58 | 70207 | 59659.18 | 2.44% | 0.00 |
| 2025-11-27 | 85.00 | 84.28 | -0.70 | -0.82% | 84.17 | 86.37 | 107050 | 91335.39 | 3.72% | 4.00 |
| 2025-11-26 | 83.18 | 84.98 | 1.98 | 2.39% | 82.79 | 86.10 | 132901 | 112568.50 | 4.62% | 14.00 |
| 2025-11-25 | 83.22 | 83.00 | 0.84 | 1.02% | 82.58 | 84.85 | 105172 | 87914.71 | 3.66% | 6.05 |
| 2025-11-24 | 82.58 | 82.16 | -0.11 | -0.13% | 80.73 | 83.42 | 112416 | 92296.66 | 3.91% | 37.00 |
捷佳伟创(300724)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。
