| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 26.34 | 26.86 | 0.27 | 1.02% | 25.80 | 27.72 | 57564 | 15482.30 | 4.27% | 0.00 |
| 2025-12-11 | 28.26 | 26.59 | -1.85 | -6.50% | 26.55 | 28.43 | 87936 | 23920.22 | 6.53% | 4.00 |
| 2025-12-10 | 29.50 | 28.44 | -1.38 | -4.63% | 28.33 | 29.82 | 102396 | 29530.00 | 7.60% | 0.00 |
| 2025-12-09 | 29.09 | 29.82 | 0.49 | 1.67% | 28.50 | 32.36 | 135925 | 41443.70 | 10.09% | 0.00 |
| 2025-12-08 | 28.44 | 29.33 | 0.37 | 1.28% | 28.12 | 29.49 | 115859 | 33441.00 | 8.60% | 1.00 |
| 2025-12-05 | 29.13 | 28.96 | -0.11 | -0.38% | 28.02 | 30.20 | 159615 | 46137.59 | 11.84% | 0.00 |
| 2025-12-04 | 28.41 | 29.07 | 1.57 | 5.71% | 27.90 | 32.80 | 208522 | 61213.27 | 15.47% | 6.00 |
| 2025-12-03 | 25.74 | 27.50 | 2.06 | 8.10% | 25.74 | 30.53 | 161203 | 45895.47 | 11.96% | 24.00 |
| 2025-12-02 | 24.51 | 25.44 | 0.87 | 3.54% | 24.12 | 25.51 | 38031 | 9463.53 | 2.82% | 0.00 |
| 2025-12-01 | 23.85 | 24.57 | 0.76 | 3.19% | 23.52 | 24.97 | 29718 | 7307.82 | 2.21% | 0.00 |
| 2025-11-28 | 23.47 | 23.81 | 0.46 | 1.97% | 23.12 | 23.90 | 19186 | 4534.45 | 1.42% | 0.00 |
| 2025-11-27 | 23.80 | 23.35 | -0.43 | -1.81% | 23.32 | 23.98 | 15746 | 3703.03 | 1.17% | 0.00 |
| 2025-11-26 | 23.70 | 23.78 | 0.15 | 0.63% | 23.58 | 24.03 | 22427 | 5353.11 | 1.66% | 0.00 |
| 2025-11-25 | 23.15 | 23.63 | 0.51 | 2.21% | 23.10 | 23.72 | 17884 | 4206.52 | 1.33% | 0.00 |
| 2025-11-24 | 23.20 | 23.12 | 0.23 | 1.00% | 22.87 | 23.65 | 20606 | 4774.10 | 1.53% | 0.00 |
| 2025-11-21 | 23.35 | 22.89 | -0.81 | -3.42% | 22.63 | 23.86 | 27623 | 6380.10 | 2.05% | 0.00 |
| 2025-11-20 | 23.95 | 23.70 | -0.25 | -1.04% | 23.58 | 24.20 | 22120 | 5258.17 | 1.64% | 0.00 |
| 2025-11-19 | 24.15 | 23.95 | -0.23 | -0.95% | 23.72 | 24.28 | 20131 | 4817.66 | 1.49% | 0.00 |
| 2025-11-18 | 25.06 | 24.18 | -0.93 | -3.70% | 24.01 | 25.06 | 37831 | 9210.82 | 2.81% | 0.00 |
| 2025-11-17 | 26.32 | 25.11 | -0.91 | -3.50% | 24.88 | 26.58 | 42870 | 10912.20 | 3.18% | 0.00 |
| 2025-11-14 | 25.18 | 26.02 | 0.40 | 1.56% | 25.18 | 27.23 | 71639 | 19038.59 | 5.32% | 6.00 |
| 2025-11-13 | 25.24 | 25.62 | 0.28 | 1.10% | 24.92 | 26.22 | 40360 | 10379.02 | 2.99% | 0.00 |
| 2025-11-12 | 24.73 | 25.34 | 0.56 | 2.26% | 24.33 | 25.93 | 39717 | 9970.63 | 2.95% | 0.00 |
| 2025-11-11 | 25.50 | 24.78 | -0.68 | -2.67% | 24.50 | 25.50 | 43778 | 10853.23 | 3.25% | 0.00 |
| 2025-11-10 | 26.78 | 25.46 | -1.06 | -4.00% | 25.01 | 27.29 | 76986 | 19922.57 | 5.71% | 0.00 |
| 2025-11-07 | 26.52 | 26.52 | 0.32 | 1.22% | 26.11 | 27.50 | 77016 | 20660.49 | 5.71% | 0.00 |
| 2025-11-06 | 26.58 | 26.20 | -0.17 | -0.64% | 25.80 | 27.02 | 70979 | 18731.19 | 5.27% | 0.00 |
| 2025-11-05 | 26.55 | 26.37 | -0.54 | -2.01% | 26.26 | 27.36 | 37314 | 9910.79 | 2.77% | 0.00 |
| 2025-11-04 | 27.17 | 26.91 | -0.42 | -1.54% | 26.57 | 27.47 | 42656 | 11456.34 | 3.17% | 0.00 |
| 2025-11-03 | 27.51 | 27.33 | -0.18 | -0.65% | 27.11 | 28.00 | 68552 | 18858.07 | 5.09% | 0.00 |
| 2025-10-31 | 24.90 | 27.51 | 2.59 | 10.39% | 24.82 | 28.38 | 137190 | 37082.12 | 10.18% | 0.00 |
| 2025-10-30 | 25.00 | 24.92 | -0.32 | -1.27% | 24.70 | 25.30 | 29703 | 7394.90 | 2.20% | 0.00 |
| 2025-10-29 | 25.00 | 25.24 | 0.21 | 0.84% | 24.51 | 25.69 | 38674 | 9686.90 | 2.87% | 0.00 |
| 2025-10-28 | 25.26 | 25.03 | 0.00 | 0.00% | 24.65 | 25.26 | 25666 | 6398.15 | 1.90% | 0.00 |
| 2025-10-27 | 24.80 | 25.03 | 0.22 | 0.89% | 24.80 | 25.27 | 27100 | 6787.38 | 2.01% | 0.00 |
| 2025-10-24 | 24.90 | 24.81 | -0.08 | -0.32% | 24.75 | 25.45 | 26871 | 6728.41 | 1.99% | 0.00 |
| 2025-10-23 | 25.50 | 24.89 | -0.37 | -1.46% | 24.60 | 25.50 | 25564 | 6356.28 | 1.90% | 0.00 |
| 2025-10-22 | 26.57 | 25.26 | -1.31 | -4.93% | 25.00 | 26.57 | 52932 | 13508.94 | 3.93% | 0.00 |
| 2025-10-21 | 25.55 | 26.57 | 1.03 | 4.03% | 25.18 | 26.80 | 66664 | 17504.28 | 4.95% | 4.00 |
| 2025-10-20 | 25.79 | 25.54 | 0.39 | 1.55% | 25.20 | 25.98 | 31668 | 8102.96 | 2.35% | 0.00 |
| 2025-10-17 | 24.75 | 25.15 | 0.26 | 1.04% | 24.64 | 25.90 | 49049 | 12443.03 | 3.64% | 0.00 |
| 2025-10-16 | 25.48 | 24.89 | -0.62 | -2.43% | 24.62 | 25.64 | 33508 | 8369.47 | 2.49% | 0.00 |
| 2025-10-15 | 25.34 | 25.51 | 0.34 | 1.35% | 25.00 | 25.97 | 45397 | 11631.31 | 3.37% | 0.00 |
| 2025-10-14 | 25.70 | 25.17 | 0.04 | 0.16% | 24.98 | 26.00 | 51735 | 13158.88 | 3.84% | 0.00 |
| 2025-10-13 | 22.10 | 25.13 | 0.93 | 3.84% | 22.03 | 25.65 | 88815 | 21638.01 | 6.59% | 0.00 |
| 2025-10-10 | 24.70 | 24.20 | 0.55 | 2.33% | 23.51 | 25.90 | 85610 | 21218.24 | 6.35% | 0.00 |
| 2025-10-09 | 24.00 | 23.75 | -0.12 | -0.50% | 23.40 | 24.00 | 36818 | 8686.51 | 2.73% | 2.00 |
| 2025-09-30 | 24.28 | 23.87 | -0.38 | -1.57% | 23.86 | 24.62 | 27622 | 6667.59 | 2.05% | 0.00 |
| 2025-09-29 | 24.60 | 24.25 | -0.17 | -0.70% | 23.51 | 24.74 | 36805 | 8898.51 | 2.73% | 0.00 |
| 2025-09-26 | 24.15 | 24.42 | 0.34 | 1.41% | 23.82 | 25.35 | 65408 | 16237.56 | 4.85% | 0.00 |
| 2025-09-25 | 24.10 | 24.08 | -0.11 | -0.45% | 23.78 | 24.65 | 35148 | 8549.86 | 2.61% | 0.00 |
| 2025-09-24 | 23.74 | 24.19 | 0.42 | 1.77% | 23.34 | 24.46 | 40363 | 9710.57 | 3.00% | 0.00 |
| 2025-09-23 | 24.00 | 23.77 | -0.44 | -1.82% | 23.15 | 24.65 | 48956 | 11653.23 | 3.63% | 0.00 |
| 2025-09-22 | 23.89 | 24.21 | 0.32 | 1.34% | 23.80 | 24.21 | 24206 | 5818.56 | 1.80% | 0.00 |
| 2025-09-19 | 24.56 | 23.89 | -0.88 | -3.55% | 23.79 | 24.79 | 53669 | 12998.01 | 3.98% | 0.00 |
| 2025-09-18 | 26.91 | 24.77 | -1.42 | -5.42% | 24.42 | 26.97 | 81272 | 20845.96 | 6.03% | 0.00 |
| 2025-09-17 | 25.48 | 26.19 | 0.70 | 2.75% | 25.11 | 26.65 | 71108 | 18482.88 | 5.28% | 0.00 |
| 2025-09-16 | 24.93 | 25.49 | 0.70 | 2.82% | 24.93 | 26.24 | 58192 | 14949.77 | 4.32% | 0.00 |
| 2025-09-15 | 24.30 | 24.79 | 0.40 | 1.64% | 24.20 | 25.00 | 27393 | 6765.80 | 2.03% | 0.00 |
| 2025-09-12 | 25.19 | 24.39 | -0.85 | -3.37% | 24.39 | 25.23 | 38962 | 9647.75 | 2.89% | 0.00 |
| 2025-09-11 | 25.00 | 25.24 | 0.21 | 0.84% | 24.60 | 25.27 | 32421 | 8098.62 | 2.41% | 0.00 |
| 2025-09-10 | 25.95 | 25.03 | -0.95 | -3.66% | 24.96 | 25.95 | 52470 | 13275.56 | 3.89% | 0.00 |
| 2025-09-09 | 26.00 | 25.98 | -0.22 | -0.84% | 25.55 | 27.17 | 73123 | 19222.14 | 5.43% | 0.00 |
| 2025-09-08 | 25.20 | 26.20 | 0.98 | 3.89% | 25.12 | 26.45 | 54868 | 14219.84 | 4.07% | 0.00 |
| 2025-09-05 | 24.50 | 25.22 | 0.98 | 4.04% | 24.29 | 25.25 | 39615 | 9906.72 | 2.94% | 0.00 |
| 2025-09-04 | 25.20 | 24.24 | -0.96 | -3.81% | 23.80 | 25.72 | 40736 | 10185.74 | 3.02% | 0.00 |
| 2025-09-03 | 25.99 | 25.20 | -0.58 | -2.25% | 25.13 | 26.29 | 25706 | 6547.26 | 1.91% | 0.00 |
| 2025-09-02 | 26.00 | 25.78 | -0.14 | -0.54% | 25.20 | 26.33 | 46865 | 12044.74 | 3.48% | 0.00 |
| 2025-09-01 | 26.00 | 25.92 | -0.47 | -1.78% | 25.55 | 26.50 | 52511 | 13640.46 | 3.90% | 0.00 |
| 2025-08-29 | 25.53 | 26.39 | 0.59 | 2.29% | 25.13 | 26.58 | 68600 | 17697.48 | 5.09% | 0.00 |
| 2025-08-28 | 25.22 | 25.80 | 0.42 | 1.65% | 25.17 | 25.98 | 41134 | 10535.11 | 3.05% | 0.00 |
| 2025-08-27 | 26.82 | 25.38 | -1.45 | -5.40% | 25.37 | 26.95 | 53709 | 14079.75 | 3.99% | 2.00 |
| 2025-08-26 | 27.31 | 26.83 | -0.48 | -1.76% | 26.51 | 27.31 | 53700 | 14424.08 | 3.98% | 0.00 |
| 2025-08-25 | 26.50 | 27.31 | 0.79 | 2.98% | 26.40 | 27.86 | 84105 | 22699.71 | 6.24% | 0.00 |
| 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 |
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。
