| 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 | 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 |
| 2025-11-21 | 88.11 | 82.27 | -7.31 | -8.16% | 82.03 | 88.20 | 194791 | 165269.77 | 6.77% | 7.00 |
| 2025-11-20 | 92.55 | 89.58 | -2.11 | -2.30% | 89.54 | 92.87 | 102769 | 93213.01 | 3.57% | 1.00 |
| 2025-11-19 | 91.67 | 91.69 | -0.19 | -0.21% | 90.41 | 92.76 | 99400 | 90776.19 | 3.45% | 5.00 |
| 2025-11-18 | 92.97 | 91.88 | -1.18 | -1.27% | 91.25 | 93.66 | 117200 | 108356.16 | 4.07% | 0.00 |
| 2025-11-17 | 96.56 | 93.06 | -4.56 | -4.67% | 92.90 | 96.56 | 186632 | 175237.55 | 6.49% | 9.00 |
| 2025-11-14 | 99.10 | 97.62 | -3.06 | -3.04% | 97.37 | 101.30 | 195470 | 193446.59 | 6.79% | 0.00 |
| 2025-11-13 | 100.65 | 100.68 | -2.70 | -2.61% | 98.00 | 101.84 | 317947 | 317322.75 | 11.05% | 6.00 |
| 2025-11-12 | 102.02 | 103.38 | 5.42 | 5.53% | 99.60 | 106.66 | 462731 | 475822.19 | 16.08% | 9.00 |
| 2025-11-11 | 100.00 | 97.96 | 0.72 | 0.74% | 97.72 | 102.55 | 243104 | 242068.45 | 8.45% | 5.00 |
| 2025-11-10 | 98.01 | 97.24 | 0.84 | 0.87% | 96.81 | 101.88 | 263889 | 262278.62 | 9.17% | 4.00 |
| 2025-11-07 | 93.56 | 96.40 | 1.60 | 1.69% | 92.88 | 97.48 | 201754 | 193573.91 | 7.01% | 0.00 |
| 2025-11-06 | 93.81 | 94.80 | 1.01 | 1.08% | 93.81 | 97.76 | 256371 | 247107.78 | 8.91% | 6.00 |
| 2025-11-05 | 89.20 | 93.79 | 2.54 | 2.78% | 88.05 | 94.77 | 181067 | 165938.05 | 6.29% | 4.00 |
| 2025-11-04 | 93.99 | 91.25 | -3.40 | -3.59% | 90.60 | 94.99 | 132063 | 121548.45 | 4.59% | 1.00 |
| 2025-11-03 | 94.00 | 94.65 | 0.14 | 0.15% | 90.81 | 94.88 | 159934 | 148455.45 | 5.56% | 8.00 |
| 2025-10-31 | 95.00 | 94.51 | -0.48 | -0.51% | 94.20 | 97.28 | 135420 | 129518.71 | 4.71% | 2.00 |
| 2025-10-30 | 99.00 | 94.99 | -4.94 | -4.94% | 94.88 | 99.00 | 219008 | 212377.62 | 7.61% | 11.00 |
| 2025-10-29 | 94.00 | 99.93 | 5.55 | 5.88% | 93.61 | 100.58 | 289686 | 283369.41 | 10.07% | 17.00 |
| 2025-10-28 | 94.81 | 94.38 | 0.04 | 0.04% | 93.60 | 97.80 | 206240 | 197524.36 | 7.17% | 12.00 |
| 2025-10-27 | 94.84 | 94.34 | 0.49 | 0.52% | 91.92 | 95.77 | 176659 | 165044.78 | 6.14% | 22.00 |
| 2025-10-24 | 91.00 | 93.85 | 3.63 | 4.02% | 90.91 | 94.98 | 151524 | 141587.17 | 5.27% | 15.00 |
| 2025-10-23 | 90.90 | 90.22 | -0.61 | -0.67% | 88.00 | 90.98 | 97139 | 86697.87 | 3.38% | 0.00 |
| 2025-10-22 | 91.63 | 90.83 | -1.22 | -1.33% | 90.19 | 92.08 | 83192 | 75710.30 | 2.89% | 8.00 |
| 2025-10-21 | 92.92 | 92.05 | 0.00 | 0.00% | 91.26 | 92.95 | 110650 | 101921.42 | 3.85% | 14.00 |
| 2025-10-20 | 92.11 | 92.05 | 1.55 | 1.71% | 90.73 | 93.93 | 126347 | 116812.55 | 4.39% | 2.00 |
| 2025-10-17 | 95.84 | 90.50 | -5.69 | -5.92% | 90.02 | 96.12 | 190015 | 174854.86 | 6.60% | 0.00 |
| 2025-10-16 | 96.90 | 96.19 | -1.47 | -1.51% | 95.51 | 98.68 | 134773 | 130515.99 | 4.68% | 6.00 |
| 2025-10-15 | 95.80 | 97.66 | 1.17 | 1.21% | 90.51 | 97.69 | 201669 | 191226.06 | 7.02% | 3.00 |
| 2025-10-14 | 98.30 | 96.49 | -0.91 | -0.93% | 96.05 | 103.60 | 220712 | 220894.28 | 7.69% | 16.00 |
| 2025-10-13 | 95.00 | 97.40 | -4.97 | -4.85% | 94.90 | 98.63 | 220265 | 212673.86 | 7.67% | 5.00 |
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。
