| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
