| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 61.36 | 60.40 | -1.50 | -2.42% | 60.07 | 61.85 | 61868 | 37657.82 | 2.15% | 2.00 |
| 2025-04-02 | 61.65 | 61.90 | -0.11 | -0.18% | 61.48 | 62.60 | 37028 | 22971.79 | 1.29% | 5.00 |
| 2025-04-01 | 61.80 | 62.01 | 0.35 | 0.57% | 61.59 | 63.25 | 60815 | 37915.45 | 2.12% | 0.00 |
| 2025-03-31 | 63.12 | 61.66 | -2.01 | -3.16% | 61.18 | 63.33 | 90555 | 56167.05 | 3.15% | 3.00 |
| 2025-03-28 | 63.61 | 63.67 | -0.01 | -0.02% | 63.52 | 65.20 | 81414 | 52282.75 | 2.84% | 0.00 |
| 2025-03-27 | 64.91 | 63.68 | -1.54 | -2.36% | 63.42 | 65.00 | 85699 | 54835.96 | 2.98% | 3.00 |
| 2025-03-26 | 63.71 | 65.22 | 1.52 | 2.39% | 63.20 | 66.49 | 133006 | 86728.80 | 4.63% | 4.00 |
| 2025-03-25 | 63.44 | 63.70 | 0.23 | 0.36% | 63.02 | 64.72 | 70762 | 45270.25 | 2.46% | 0.00 |
| 2025-03-24 | 63.81 | 63.47 | -0.34 | -0.53% | 62.38 | 65.15 | 79939 | 50609.80 | 2.78% | 11.00 |
| 2025-03-21 | 64.58 | 63.81 | -1.07 | -1.65% | 63.55 | 65.51 | 75150 | 48302.70 | 2.62% | 0.00 |
| 2025-03-20 | 66.17 | 64.88 | -1.25 | -1.89% | 64.85 | 66.70 | 82557 | 54189.12 | 2.88% | 1.00 |
| 2025-03-19 | 65.55 | 66.13 | 0.22 | 0.33% | 64.80 | 67.67 | 144657 | 96006.01 | 5.04% | 2.00 |
| 2025-03-18 | 65.40 | 65.91 | 0.57 | 0.87% | 65.15 | 66.21 | 90928 | 59734.16 | 3.17% | 0.00 |
| 2025-03-17 | 65.01 | 65.34 | 0.81 | 1.26% | 65.00 | 66.65 | 96534 | 63357.80 | 3.36% | 0.00 |
| 2025-03-14 | 62.98 | 64.53 | 1.55 | 2.46% | 62.70 | 64.92 | 111380 | 71595.26 | 3.88% | 0.00 |
| 2025-03-13 | 64.60 | 62.98 | -1.70 | -2.63% | 62.37 | 64.84 | 86659 | 54877.11 | 3.02% | 1.00 |
| 2025-03-12 | 65.70 | 64.68 | -1.07 | -1.63% | 64.68 | 66.01 | 93154 | 60671.79 | 3.24% | 0.00 |
| 2025-03-11 | 64.45 | 65.75 | 0.55 | 0.84% | 63.76 | 65.77 | 100060 | 64638.95 | 3.48% | 0.00 |
| 2025-03-10 | 63.83 | 65.20 | 1.39 | 2.18% | 63.61 | 65.43 | 95560 | 61883.18 | 3.33% | 5.00 |
| 2025-03-07 | 64.40 | 63.81 | -0.59 | -0.92% | 62.76 | 65.50 | 100829 | 64332.50 | 3.51% | 0.00 |
| 2025-03-06 | 62.98 | 64.40 | 1.92 | 3.07% | 62.98 | 64.42 | 104843 | 66976.76 | 3.65% | 0.00 |
| 2025-03-05 | 63.85 | 62.48 | -1.37 | -2.15% | 62.26 | 63.98 | 70229 | 43995.66 | 2.45% | 0.00 |
| 2025-03-04 | 63.70 | 63.85 | -0.16 | -0.25% | 62.53 | 64.01 | 71314 | 45159.49 | 2.48% | 0.00 |
| 2025-03-03 | 63.61 | 64.01 | 0.40 | 0.63% | 63.61 | 65.70 | 99343 | 64329.59 | 3.46% | 0.00 |
| 2025-02-28 | 65.95 | 63.61 | -2.44 | -3.69% | 63.30 | 66.38 | 102090 | 66249.83 | 3.56% | 0.00 |
| 2025-02-27 | 67.52 | 66.05 | -1.45 | -2.15% | 65.10 | 67.59 | 131633 | 86963.13 | 4.58% | 1.00 |
| 2025-02-26 | 65.91 | 67.50 | 1.84 | 2.80% | 65.90 | 67.60 | 158816 | 106334.34 | 5.53% | 0.00 |
| 2025-02-25 | 65.10 | 65.66 | -0.28 | -0.42% | 64.91 | 66.59 | 120048 | 79221.18 | 4.18% | 1.00 |
| 2025-02-24 | 65.40 | 65.94 | 0.34 | 0.52% | 64.61 | 66.53 | 112233 | 73739.72 | 3.91% | 5.00 |
| 2025-02-21 | 64.46 | 65.60 | 0.51 | 0.78% | 64.46 | 65.92 | 108890 | 71158.85 | 3.79% | 4.00 |
| 2025-02-20 | 64.98 | 65.09 | -0.14 | -0.21% | 63.98 | 65.36 | 94184 | 60884.33 | 3.28% | 0.00 |
| 2025-02-19 | 62.26 | 65.23 | 2.76 | 4.42% | 62.16 | 66.20 | 148466 | 95866.73 | 5.17% | 35.00 |
| 2025-02-18 | 63.80 | 62.47 | -1.16 | -1.82% | 62.28 | 64.70 | 113380 | 72350.85 | 3.95% | 0.00 |
| 2025-02-17 | 64.15 | 63.63 | -0.50 | -0.78% | 63.06 | 64.36 | 83934 | 53374.54 | 2.92% | 3.00 |
| 2025-02-14 | 64.00 | 64.13 | 0.02 | 0.03% | 63.70 | 65.28 | 82753 | 53283.10 | 2.88% | 8.00 |
| 2025-02-13 | 65.47 | 64.11 | -1.58 | -2.41% | 64.07 | 65.69 | 78673 | 50985.07 | 2.74% | 0.00 |
| 2025-02-12 | 64.32 | 65.69 | 1.07 | 1.66% | 64.02 | 65.73 | 90456 | 58589.84 | 3.15% | 21.00 |
| 2025-02-11 | 65.68 | 64.62 | -1.36 | -2.06% | 64.03 | 65.77 | 96830 | 62507.68 | 3.37% | 7.00 |
| 2025-02-10 | 66.39 | 65.98 | -0.36 | -0.54% | 65.07 | 66.81 | 117561 | 77122.97 | 4.09% | 0.00 |
| 2025-02-07 | 63.28 | 66.34 | 2.63 | 4.13% | 63.28 | 67.34 | 208523 | 137561.92 | 7.26% | 30.00 |
| 2025-02-06 | 61.10 | 63.71 | 2.27 | 3.69% | 60.41 | 64.17 | 149102 | 93187.41 | 5.19% | 0.00 |
| 2025-02-05 | 64.33 | 61.44 | -2.88 | -4.48% | 61.31 | 64.36 | 143825 | 89301.58 | 5.01% | 0.00 |
| 2025-01-27 | 64.10 | 64.32 | 1.62 | 2.58% | 63.53 | 65.90 | 155497 | 100848.54 | 5.42% | 0.00 |
| 2025-01-24 | 60.52 | 62.70 | 1.43 | 2.33% | 60.52 | 63.30 | 100632 | 62855.55 | 3.50% | 0.00 |
| 2025-01-23 | 61.69 | 61.27 | 0.02 | 0.03% | 61.22 | 62.56 | 72687 | 44953.25 | 2.53% | 0.00 |
| 2025-01-22 | 61.12 | 61.25 | -0.30 | -0.49% | 60.56 | 61.49 | 44843 | 27356.58 | 1.56% | 20.00 |
| 2025-01-21 | 62.00 | 61.55 | -0.34 | -0.55% | 60.45 | 62.15 | 62093 | 37996.05 | 2.16% | 0.00 |
| 2025-01-20 | 62.29 | 61.89 | -0.40 | -0.64% | 61.50 | 63.09 | 65608 | 40776.21 | 2.28% | 0.00 |
| 2025-01-17 | 61.60 | 62.29 | 0.21 | 0.34% | 61.51 | 62.80 | 65783 | 40949.12 | 2.29% | 0.00 |
| 2025-01-16 | 61.47 | 62.08 | 0.82 | 1.34% | 61.11 | 63.39 | 84146 | 52289.43 | 2.93% | 2.00 |
| 2025-01-15 | 60.95 | 61.26 | 0.14 | 0.23% | 60.38 | 62.68 | 93721 | 57577.14 | 3.26% | 5.00 |
| 2025-01-14 | 58.09 | 61.12 | 3.16 | 5.45% | 57.63 | 61.32 | 89835 | 53564.38 | 3.13% | 0.00 |
| 2025-01-13 | 57.05 | 57.96 | 0.42 | 0.73% | 56.88 | 58.48 | 57528 | 33265.26 | 2.01% | 1.00 |
| 2025-01-10 | 59.90 | 57.54 | -2.56 | -4.26% | 57.53 | 60.19 | 69701 | 40920.44 | 2.43% | 0.00 |
| 2025-01-09 | 59.99 | 60.10 | -0.26 | -0.43% | 59.88 | 61.48 | 55206 | 33427.67 | 1.92% | 4.00 |
| 2025-01-08 | 60.66 | 60.36 | -0.42 | -0.69% | 58.73 | 61.13 | 76868 | 46217.66 | 2.68% | 0.00 |
| 2025-01-07 | 60.36 | 60.78 | 0.46 | 0.76% | 59.36 | 60.78 | 58785 | 35366.31 | 2.05% | 11.00 |
| 2025-01-06 | 60.10 | 60.32 | 0.22 | 0.37% | 59.68 | 61.10 | 59298 | 35757.18 | 2.07% | 0.00 |
| 2025-01-03 | 61.65 | 60.10 | -1.54 | -2.50% | 59.97 | 62.28 | 64474 | 39399.27 | 2.25% | 0.00 |
| 2025-01-02 | 63.16 | 61.64 | -1.57 | -2.48% | 60.73 | 63.69 | 80121 | 49883.39 | 2.92% | 6.00 |
| 2024-12-31 | 65.96 | 63.21 | -2.52 | -3.83% | 63.17 | 66.80 | 77761 | 50137.97 | 2.84% | 0.00 |
| 2024-12-30 | 64.66 | 65.73 | 0.83 | 1.28% | 64.41 | 66.80 | 81282 | 53476.54 | 2.96% | 0.00 |
| 2024-12-27 | 65.38 | 64.90 | -0.50 | -0.76% | 64.64 | 65.75 | 73691 | 47996.70 | 2.69% | 1.00 |
| 2024-12-26 | 65.37 | 65.40 | -0.43 | -0.65% | 65.36 | 66.24 | 63679 | 41862.43 | 2.32% | 0.00 |
| 2024-12-25 | 66.97 | 65.83 | -0.74 | -1.11% | 65.34 | 66.99 | 57102 | 37657.11 | 2.08% | 3.00 |
| 2024-12-24 | 66.07 | 66.57 | 0.50 | 0.76% | 65.60 | 67.66 | 87353 | 58168.40 | 3.19% | 0.00 |
| 2024-12-23 | 65.28 | 66.07 | 0.46 | 0.70% | 65.09 | 67.64 | 101127 | 67316.55 | 3.69% | 0.00 |
| 2024-12-20 | 64.70 | 65.61 | 0.83 | 1.28% | 64.55 | 66.33 | 67968 | 44566.00 | 2.48% | 0.00 |
| 2024-12-19 | 64.21 | 64.78 | -0.02 | -0.03% | 63.69 | 65.26 | 70408 | 45381.91 | 2.57% | 0.00 |
| 2024-12-18 | 65.30 | 64.80 | -0.32 | -0.49% | 64.55 | 65.56 | 55747 | 36181.87 | 2.03% | 1.00 |
| 2024-12-17 | 65.66 | 65.12 | -0.66 | -1.00% | 65.02 | 66.26 | 69395 | 45499.15 | 2.53% | 14.00 |
| 2024-12-16 | 68.46 | 65.78 | -2.68 | -3.91% | 65.35 | 68.47 | 114980 | 76313.08 | 4.19% | 0.00 |
| 2024-12-13 | 68.90 | 68.46 | -0.83 | -1.20% | 68.30 | 69.98 | 105703 | 73028.83 | 3.86% | 0.00 |
| 2024-12-12 | 67.73 | 69.29 | 1.48 | 2.18% | 66.90 | 69.98 | 112471 | 77171.67 | 4.10% | 5.00 |
| 2024-12-11 | 67.88 | 67.81 | -0.38 | -0.56% | 67.40 | 68.46 | 69887 | 47461.44 | 2.55% | 0.00 |
| 2024-12-10 | 71.04 | 68.19 | 0.14 | 0.21% | 68.07 | 71.24 | 117733 | 82059.59 | 4.29% | 0.00 |
| 2024-12-09 | 68.20 | 68.05 | -0.55 | -0.80% | 67.58 | 68.95 | 68648 | 46824.64 | 2.50% | 0.00 |
| 2024-12-06 | 67.70 | 68.60 | 0.64 | 0.94% | 66.56 | 69.20 | 102807 | 69808.18 | 3.75% | 0.00 |
| 2024-12-05 | 67.67 | 67.96 | 0.07 | 0.10% | 66.91 | 68.25 | 75574 | 51108.98 | 2.76% | 0.00 |
| 2024-12-04 | 69.21 | 67.89 | -1.27 | -1.84% | 67.67 | 69.63 | 78012 | 53291.68 | 2.85% | 0.00 |
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。
