| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 26.16 | 26.52 | 0.39 | 1.49% | 26.08 | 27.48 | 61877 | 16505.79 | 4.59% | 0.00 |
| 2025-08-21 | 27.00 | 26.13 | -1.02 | -3.76% | 26.00 | 27.00 | 59080 | 15675.51 | 4.38% | 0.00 |
| 2025-08-20 | 27.76 | 27.15 | -0.76 | -2.72% | 26.94 | 27.80 | 73175 | 19887.75 | 5.43% | 0.00 |
| 2025-08-19 | 26.80 | 27.91 | 1.11 | 4.14% | 26.16 | 27.91 | 106144 | 28912.31 | 7.88% | 0.00 |
| 2025-08-18 | 27.09 | 26.80 | -0.25 | -0.92% | 26.53 | 27.30 | 63551 | 17032.20 | 4.72% | 0.00 |
| 2025-08-15 | 26.85 | 27.05 | 0.21 | 0.78% | 26.58 | 27.25 | 55982 | 15127.84 | 4.15% | 0.00 |
| 2025-08-14 | 27.03 | 26.84 | 0.01 | 0.04% | 26.67 | 27.77 | 73396 | 19966.74 | 5.45% | 0.00 |
| 2025-08-13 | 26.95 | 26.83 | -0.09 | -0.33% | 26.50 | 27.27 | 37854 | 10161.46 | 2.81% | 0.00 |
| 2025-08-12 | 27.50 | 26.92 | -0.66 | -2.39% | 26.59 | 27.73 | 50250 | 13564.93 | 3.73% | 0.00 |
| 2025-08-11 | 27.00 | 27.58 | 0.36 | 1.32% | 26.88 | 28.13 | 51386 | 14201.10 | 3.81% | 0.00 |
| 2025-08-08 | 27.86 | 27.22 | -0.69 | -2.47% | 27.17 | 27.86 | 53944 | 14765.00 | 4.00% | 0.00 |
| 2025-08-07 | 28.19 | 27.91 | -0.48 | -1.69% | 27.33 | 28.32 | 83896 | 23285.39 | 6.23% | 0.00 |
| 2025-08-06 | 27.30 | 28.39 | 1.11 | 4.07% | 27.00 | 28.95 | 128952 | 36215.65 | 9.57% | 0.00 |
| 2025-08-05 | 26.97 | 27.28 | 0.95 | 3.61% | 26.71 | 27.97 | 109160 | 29846.70 | 8.10% | 1.00 |
| 2025-08-04 | 25.00 | 26.33 | 1.18 | 4.69% | 24.95 | 26.39 | 65648 | 16934.61 | 4.87% | 5.00 |
| 2025-08-01 | 25.35 | 25.15 | -0.35 | -1.37% | 25.04 | 25.79 | 48102 | 12173.96 | 3.57% | 0.00 |
| 2025-07-31 | 25.42 | 25.50 | -0.03 | -0.12% | 25.13 | 26.88 | 97832 | 25405.56 | 7.26% | 0.00 |
| 2025-07-30 | 25.96 | 25.53 | -0.64 | -2.45% | 25.12 | 26.08 | 51493 | 13129.83 | 3.82% | 10.00 |
| 2025-07-29 | 26.40 | 26.17 | -0.24 | -0.91% | 25.60 | 26.43 | 54878 | 14169.69 | 4.07% | 0.00 |
| 2025-07-28 | 26.29 | 26.41 | 0.12 | 0.46% | 26.08 | 26.57 | 48286 | 12702.97 | 3.58% | 0.00 |
| 2025-07-25 | 26.37 | 26.29 | -0.04 | -0.15% | 26.00 | 26.62 | 54978 | 14453.86 | 4.08% | 0.00 |
| 2025-07-24 | 26.70 | 26.33 | -0.37 | -1.39% | 26.20 | 27.28 | 74265 | 19713.31 | 5.51% | 0.00 |
| 2025-07-23 | 26.45 | 26.70 | -0.55 | -2.02% | 26.26 | 27.10 | 102426 | 27266.81 | 7.60% | 29.00 |
| 2025-07-22 | 28.49 | 27.25 | -1.92 | -6.58% | 27.22 | 30.30 | 161400 | 46022.48 | 11.98% | 16.00 |
| 2025-07-21 | 28.91 | 29.17 | 0.14 | 0.48% | 28.19 | 30.60 | 166443 | 48804.94 | 12.35% | 2.00 |
| 2025-07-18 | 28.78 | 29.03 | -0.42 | -1.43% | 27.99 | 30.33 | 181339 | 52509.98 | 13.46% | 9.00 |
| 2025-07-17 | 29.60 | 29.45 | 1.27 | 4.51% | 28.18 | 30.66 | 245596 | 71441.26 | 18.22% | 10.00 |
| 2025-07-16 | 23.50 | 28.18 | 4.70 | 20.02% | 23.31 | 28.18 | 126052 | 33129.60 | 9.35% | 0.00 |
| 2025-07-15 | 23.39 | 23.48 | -0.02 | -0.09% | 23.13 | 23.88 | 39422 | 9237.08 | 2.93% | 0.00 |
| 2025-07-14 | 24.44 | 23.50 | -1.06 | -4.32% | 23.30 | 24.56 | 76206 | 18086.66 | 5.65% | 0.00 |
| 2025-07-11 | 24.86 | 24.56 | -0.25 | -1.01% | 24.30 | 25.48 | 44203 | 11025.16 | 3.28% | 5.00 |
| 2025-07-10 | 25.36 | 24.81 | -0.55 | -2.17% | 24.30 | 25.48 | 53062 | 13120.27 | 3.94% | 0.00 |
| 2025-07-09 | 25.23 | 25.36 | -0.28 | -1.09% | 25.18 | 26.56 | 85724 | 21984.07 | 6.36% | 0.00 |
| 2025-07-08 | 25.39 | 25.64 | 1.70 | 7.10% | 24.30 | 25.88 | 118792 | 30169.40 | 8.81% | 0.00 |
| 2025-07-07 | 22.01 | 23.94 | 1.84 | 8.33% | 21.75 | 23.94 | 87242 | 20299.40 | 6.47% | 0.00 |
| 2025-07-04 | 23.03 | 22.10 | -0.91 | -3.95% | 22.00 | 23.03 | 39818 | 8895.93 | 2.95% | 0.00 |
| 2025-07-03 | 22.60 | 23.01 | 0.41 | 1.81% | 22.39 | 23.05 | 32302 | 7353.52 | 2.40% | 0.00 |
| 2025-07-02 | 23.02 | 22.60 | -0.47 | -2.04% | 22.30 | 23.12 | 30490 | 6913.99 | 2.26% | 0.00 |
| 2025-07-01 | 23.60 | 23.07 | -0.51 | -2.16% | 22.95 | 23.94 | 38855 | 9039.50 | 2.88% | 0.00 |
| 2025-06-30 | 23.32 | 23.58 | 0.27 | 1.16% | 22.85 | 24.00 | 75168 | 17555.56 | 5.58% | 0.00 |
| 2025-06-27 | 22.40 | 23.31 | 0.85 | 3.78% | 22.00 | 23.50 | 85793 | 19495.91 | 6.37% | 0.00 |
| 2025-06-26 | 22.54 | 22.46 | 0.29 | 1.31% | 22.31 | 23.95 | 100066 | 23169.12 | 7.43% | 3.00 |
| 2025-06-25 | 21.98 | 22.17 | 0.43 | 1.98% | 21.55 | 22.55 | 56824 | 12535.14 | 4.22% | 0.00 |
| 2025-06-24 | 20.92 | 21.74 | 1.10 | 5.33% | 20.77 | 22.10 | 66342 | 14352.76 | 4.92% | 0.00 |
| 2025-06-23 | 20.45 | 20.64 | 0.34 | 1.67% | 19.77 | 20.65 | 27354 | 5597.54 | 2.03% | 0.00 |
| 2025-06-20 | 20.70 | 20.30 | -0.50 | -2.40% | 20.30 | 20.94 | 28988 | 5950.15 | 2.15% | 0.00 |
| 2025-06-19 | 21.25 | 20.80 | -0.26 | -1.23% | 20.72 | 21.64 | 32209 | 6796.94 | 2.39% | 0.00 |
| 2025-06-18 | 21.00 | 21.06 | -0.06 | -0.28% | 20.70 | 21.16 | 22112 | 4627.22 | 1.64% | 0.00 |
| 2025-06-17 | 21.52 | 21.12 | -0.48 | -2.22% | 20.97 | 21.82 | 25769 | 5460.29 | 1.91% | 0.00 |
| 2025-06-16 | 21.37 | 21.60 | 0.24 | 1.12% | 21.24 | 21.76 | 19420 | 4194.25 | 1.44% | 0.00 |
| 2025-06-13 | 21.88 | 21.36 | -0.62 | -2.82% | 21.04 | 21.88 | 38560 | 8256.03 | 2.86% | 0.00 |
| 2025-06-12 | 21.90 | 21.98 | 0.07 | 0.32% | 21.71 | 22.35 | 29468 | 6485.76 | 2.19% | 0.00 |
| 2025-06-11 | 21.99 | 21.91 | 0.07 | 0.32% | 21.82 | 22.18 | 26503 | 5823.02 | 1.97% | 17.00 |
| 2025-06-10 | 22.82 | 21.84 | -0.97 | -4.25% | 21.35 | 22.87 | 56168 | 12341.01 | 4.17% | 10.00 |
| 2025-06-09 | 22.50 | 22.81 | 0.25 | 1.11% | 22.47 | 23.21 | 31618 | 7226.17 | 2.35% | 0.00 |
| 2025-06-06 | 22.88 | 22.56 | -0.25 | -1.10% | 22.18 | 22.88 | 35072 | 7864.71 | 2.60% | 0.00 |
| 2025-06-05 | 22.82 | 22.81 | -0.01 | -0.04% | 22.32 | 23.04 | 41512 | 9418.29 | 3.08% | 0.00 |
| 2025-06-04 | 22.69 | 22.82 | 0.23 | 1.02% | 22.52 | 23.03 | 30514 | 6941.90 | 2.26% | 0.00 |
| 2025-06-03 | 22.60 | 22.59 | -0.11 | -0.48% | 22.50 | 23.22 | 29970 | 6830.91 | 2.22% | 0.00 |
| 2025-05-30 | 23.11 | 22.70 | -0.57 | -2.45% | 22.61 | 23.35 | 31848 | 7284.06 | 2.36% | 0.00 |
| 2025-05-29 | 23.70 | 23.27 | -0.45 | -1.90% | 23.08 | 24.15 | 50665 | 11906.55 | 3.76% | 0.00 |
| 2025-05-28 | 23.95 | 23.72 | -0.23 | -0.96% | 23.44 | 24.38 | 35954 | 8564.91 | 2.67% | 0.00 |
| 2025-05-27 | 24.47 | 23.95 | -0.52 | -2.13% | 23.86 | 24.58 | 36824 | 8877.51 | 2.73% | 0.00 |
| 2025-05-26 | 24.43 | 24.77 | 0.09 | 0.36% | 24.17 | 24.90 | 43911 | 10758.04 | 3.26% | 2.00 |
| 2025-05-23 | 25.31 | 24.68 | -0.55 | -2.18% | 24.60 | 25.84 | 57624 | 14444.61 | 4.28% | 0.00 |
| 2025-05-22 | 25.64 | 25.23 | -0.77 | -2.96% | 25.10 | 26.38 | 60485 | 15491.80 | 4.49% | 4.00 |
| 2025-05-21 | 27.39 | 26.00 | -1.66 | -6.00% | 25.47 | 27.39 | 111666 | 29222.04 | 8.29% | 0.00 |
| 2025-05-20 | 28.10 | 27.66 | 0.16 | 0.58% | 26.50 | 28.18 | 111506 | 30516.29 | 8.27% | 4.00 |
| 2025-05-19 | 30.01 | 27.50 | -1.57 | -5.40% | 26.87 | 30.01 | 164477 | 46193.84 | 12.20% | 0.00 |
| 2025-05-16 | 25.64 | 29.07 | 3.18 | 12.28% | 25.63 | 31.00 | 195937 | 55128.68 | 14.54% | 0.00 |
| 2025-05-15 | 25.78 | 25.89 | 0.24 | 0.94% | 25.01 | 27.45 | 80910 | 21070.92 | 6.00% | 2.00 |
| 2025-05-14 | 26.04 | 25.65 | -0.52 | -1.99% | 25.43 | 26.85 | 67007 | 17297.27 | 4.97% | 0.00 |
| 2025-05-13 | 27.18 | 26.17 | -0.53 | -1.99% | 26.00 | 27.27 | 83756 | 22237.96 | 6.22% | 0.00 |
| 2025-05-12 | 26.70 | 26.70 | 0.73 | 2.81% | 25.60 | 27.27 | 121141 | 32078.24 | 8.99% | 0.00 |
| 2025-05-09 | 27.00 | 25.97 | -1.02 | -3.78% | 25.71 | 29.40 | 159820 | 44059.06 | 11.86% | 4.00 |
| 2025-05-08 | 27.21 | 26.99 | -0.94 | -3.37% | 26.88 | 27.88 | 78481 | 21436.27 | 5.82% | 0.00 |
| 2025-05-07 | 27.04 | 27.93 | 1.23 | 4.61% | 26.90 | 28.10 | 134056 | 36773.02 | 9.95% | 0.00 |
| 2025-05-06 | 26.20 | 26.70 | 1.18 | 4.62% | 25.30 | 27.14 | 137025 | 35918.34 | 10.17% | 0.00 |
| 2025-04-30 | 24.42 | 25.52 | 1.43 | 5.94% | 23.90 | 26.30 | 118592 | 29549.29 | 8.80% | 0.00 |
| 2025-04-29 | 22.35 | 24.09 | 1.53 | 6.78% | 22.35 | 24.69 | 107556 | 25788.15 | 7.98% | 0.00 |
聚杰微纤(300819)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。
