| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-04-28 | 24.00 | 22.56 | -1.41 | -5.88% | 22.22 | 24.10 | 75412 | 17180.41 | 5.60% | 41.00 |
| 2025-04-25 | 23.50 | 23.97 | 0.53 | 2.26% | 23.45 | 25.50 | 87880 | 21279.74 | 6.52% | 12863.00 |
| 2025-04-24 | 23.95 | 23.44 | -0.99 | -4.05% | 23.12 | 24.39 | 72366 | 17157.77 | 5.37% | 0.00 |
| 2025-04-23 | 23.40 | 24.43 | 1.36 | 5.90% | 23.19 | 25.30 | 116100 | 28016.39 | 8.62% | 2.00 |
| 2025-04-22 | 23.19 | 23.07 | 0.33 | 1.45% | 22.46 | 23.77 | 96623 | 22411.94 | 7.17% | 0.00 |
| 2025-04-21 | 22.31 | 22.74 | 0.44 | 1.97% | 21.75 | 23.07 | 53896 | 12096.11 | 4.00% | 1.00 |
| 2025-04-18 | 22.90 | 22.30 | -0.55 | -2.41% | 22.00 | 23.08 | 37992 | 8504.88 | 2.82% | 0.00 |
| 2025-04-17 | 23.47 | 22.85 | -0.62 | -2.64% | 22.74 | 23.79 | 57953 | 13405.32 | 4.30% | 0.00 |
| 2025-04-16 | 24.85 | 23.47 | -1.21 | -4.90% | 22.90 | 24.85 | 69772 | 16520.32 | 5.18% | 1.00 |
| 2025-04-15 | 24.77 | 24.68 | 0.09 | 0.37% | 24.22 | 25.79 | 68458 | 16980.53 | 5.08% | 0.00 |
| 2025-04-14 | 24.50 | 24.59 | 0.44 | 1.82% | 24.45 | 25.76 | 72237 | 18054.21 | 5.36% | 0.00 |
| 2025-04-11 | 23.46 | 24.15 | 0.64 | 2.72% | 23.05 | 24.93 | 66510 | 16098.04 | 4.94% | 0.00 |
| 2025-04-10 | 24.19 | 23.51 | 0.15 | 0.64% | 23.40 | 24.77 | 83622 | 20171.05 | 6.21% | 0.00 |
| 2025-04-09 | 21.62 | 23.36 | 1.36 | 6.18% | 20.00 | 23.44 | 92416 | 20319.08 | 6.86% | 0.00 |
| 2025-04-08 | 22.22 | 22.00 | 0.95 | 4.51% | 21.20 | 23.68 | 86492 | 19395.51 | 6.42% | 5.00 |
| 2025-04-07 | 24.01 | 21.05 | -5.26 | -19.99% | 21.05 | 24.87 | 70650 | 15982.02 | 5.24% | 0.00 |
| 2025-04-03 | 26.67 | 26.31 | -0.32 | -1.20% | 25.87 | 27.21 | 58376 | 15396.93 | 4.33% | 0.00 |
| 2025-04-02 | 27.42 | 26.63 | -0.65 | -2.38% | 26.44 | 27.65 | 71835 | 19266.27 | 5.33% | 0.00 |
| 2025-04-01 | 27.90 | 27.28 | 0.85 | 3.22% | 26.95 | 29.65 | 123419 | 34443.54 | 9.16% | 0.00 |
| 2025-03-31 | 25.32 | 26.43 | -0.85 | -3.12% | 23.43 | 26.97 | 113039 | 28819.50 | 8.39% | 0.00 |
| 2025-03-28 | 28.79 | 27.28 | -1.33 | -4.65% | 27.13 | 29.40 | 116062 | 32620.16 | 8.61% | 0.00 |
| 2025-03-27 | 31.00 | 28.61 | -3.54 | -11.01% | 28.60 | 31.79 | 153255 | 46079.80 | 11.37% | 5.00 |
| 2025-03-26 | 28.00 | 32.15 | 3.42 | 11.90% | 28.00 | 33.47 | 178969 | 55569.36 | 13.28% | 1.00 |
| 2025-03-25 | 27.50 | 28.73 | 0.88 | 3.16% | 27.10 | 30.45 | 132959 | 38844.90 | 9.87% | 0.00 |
| 2025-03-24 | 27.86 | 27.85 | -0.65 | -2.28% | 26.50 | 29.71 | 109954 | 30814.79 | 8.16% | 72.00 |
| 2025-03-21 | 29.02 | 28.50 | -2.06 | -6.74% | 27.80 | 30.20 | 128143 | 36988.07 | 9.51% | 6.00 |
| 2025-03-20 | 30.50 | 30.56 | -1.44 | -4.50% | 29.71 | 31.45 | 163746 | 49834.67 | 12.15% | 6.00 |
| 2025-03-19 | 27.66 | 32.00 | 4.28 | 15.44% | 27.66 | 32.70 | 214793 | 64340.57 | 15.94% | 8.00 |
| 2025-03-18 | 29.17 | 27.72 | -1.13 | -3.92% | 26.94 | 30.60 | 179202 | 51109.20 | 13.30% | 11.00 |
| 2025-03-17 | 24.40 | 28.85 | 4.81 | 20.01% | 23.45 | 28.85 | 174806 | 45918.80 | 12.97% | 2.00 |
| 2025-03-14 | 25.70 | 24.04 | -1.91 | -7.36% | 23.62 | 25.70 | 129093 | 31604.23 | 9.58% | 59.00 |
| 2025-03-13 | 25.80 | 25.95 | -1.08 | -4.00% | 24.55 | 26.88 | 162608 | 41555.04 | 12.07% | 23.00 |
| 2025-03-12 | 26.60 | 27.03 | 0.11 | 0.41% | 24.75 | 29.00 | 237245 | 63083.98 | 17.60% | 0.00 |
| 2025-03-11 | 22.03 | 26.92 | 4.49 | 20.02% | 22.03 | 26.92 | 185474 | 46292.67 | 13.76% | 0.00 |
| 2025-03-10 | 21.32 | 22.43 | 1.11 | 5.21% | 20.90 | 23.79 | 162335 | 36434.98 | 12.05% | 3.00 |
| 2025-03-07 | 20.38 | 21.32 | 1.94 | 10.01% | 20.01 | 22.80 | 208727 | 44263.24 | 15.49% | 2.00 |
| 2025-03-06 | 17.50 | 19.38 | 3.23 | 20.00% | 16.66 | 19.38 | 78189 | 14617.40 | 5.80% | 0.00 |
| 2025-03-05 | 15.60 | 16.15 | 0.60 | 3.86% | 15.31 | 16.25 | 42463 | 6686.97 | 3.15% | 0.00 |
| 2025-03-04 | 14.75 | 15.55 | 0.73 | 4.93% | 14.67 | 15.90 | 46402 | 7180.78 | 3.44% | 0.00 |
| 2025-03-03 | 14.98 | 14.82 | -0.11 | -0.74% | 14.50 | 15.30 | 30164 | 4516.03 | 2.24% | 0.00 |
| 2025-02-28 | 15.58 | 14.93 | -0.51 | -3.30% | 14.91 | 15.95 | 40120 | 6135.07 | 2.98% | 0.00 |
| 2025-02-27 | 15.11 | 15.44 | 0.38 | 2.52% | 14.82 | 15.66 | 53785 | 8206.34 | 3.99% | 0.00 |
| 2025-02-26 | 14.82 | 15.06 | 0.25 | 1.69% | 14.80 | 15.46 | 38734 | 5850.59 | 2.87% | 0.00 |
| 2025-02-25 | 14.56 | 14.81 | 0.11 | 0.75% | 14.46 | 15.36 | 63298 | 9483.21 | 4.70% | 0.00 |
| 2025-02-24 | 14.48 | 14.70 | 0.62 | 4.40% | 14.18 | 14.97 | 77129 | 11346.84 | 5.72% | 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。
