| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-02-21 | 13.43 | 14.08 | 0.70 | 5.23% | 13.09 | 14.34 | 53233 | 7348.44 | 3.95% | 0.00 |
| 2025-02-20 | 13.12 | 13.38 | 0.31 | 2.37% | 12.99 | 13.46 | 15414 | 2046.68 | 1.14% | 0.00 |
| 2025-02-19 | 12.72 | 13.07 | 0.24 | 1.87% | 12.72 | 13.17 | 16498 | 2147.22 | 1.22% | 0.00 |
| 2025-02-18 | 13.20 | 12.83 | -0.37 | -2.80% | 12.76 | 13.20 | 16685 | 2157.29 | 1.24% | 0.00 |
| 2025-02-17 | 13.10 | 13.20 | 0.26 | 2.01% | 12.91 | 13.25 | 16773 | 2199.15 | 1.24% | 0.00 |
| 2025-02-14 | 12.98 | 12.94 | -0.02 | -0.15% | 12.82 | 13.09 | 12184 | 1579.68 | 0.90% | 0.00 |
| 2025-02-13 | 13.22 | 12.96 | -0.24 | -1.82% | 12.93 | 13.22 | 10668 | 1389.49 | 0.79% | 0.00 |
| 2025-02-12 | 13.19 | 13.20 | -0.02 | -0.15% | 13.05 | 13.29 | 11928 | 1569.20 | 0.89% | 0.00 |
| 2025-02-11 | 13.30 | 13.22 | -0.03 | -0.23% | 13.06 | 13.34 | 12487 | 1647.27 | 0.93% | 0.00 |
| 2025-02-10 | 13.23 | 13.25 | 0.14 | 1.07% | 13.00 | 13.27 | 13422 | 1764.53 | 1.00% | 0.00 |
| 2025-02-07 | 13.02 | 13.11 | 0.09 | 0.69% | 12.90 | 13.25 | 15488 | 2033.48 | 1.15% | 0.00 |
| 2025-02-06 | 12.74 | 13.02 | 0.24 | 1.88% | 12.68 | 13.02 | 16100 | 2075.77 | 1.19% | 18.00 |
| 2025-02-05 | 12.93 | 12.78 | -0.03 | -0.23% | 12.70 | 13.00 | 11858 | 1522.35 | 0.88% | 0.00 |
| 2025-01-27 | 12.83 | 12.81 | -0.01 | -0.08% | 12.78 | 13.11 | 11590 | 1499.14 | 0.86% | 0.00 |
| 2025-01-24 | 12.69 | 12.82 | 0.10 | 0.79% | 12.51 | 12.86 | 12772 | 1619.89 | 0.95% | 0.00 |
| 2025-01-23 | 12.93 | 12.72 | 0.03 | 0.24% | 12.70 | 13.07 | 12130 | 1563.95 | 0.90% | 0.00 |
| 2025-01-22 | 12.83 | 12.69 | -0.15 | -1.17% | 12.56 | 13.01 | 12071 | 1531.78 | 0.90% | 0.00 |
| 2025-01-21 | 13.15 | 12.84 | -0.19 | -1.46% | 12.62 | 13.22 | 13340 | 1710.90 | 0.99% | 0.00 |
| 2025-01-20 | 12.67 | 13.03 | 0.44 | 3.49% | 12.67 | 13.17 | 22964 | 2978.30 | 1.70% | 0.00 |
| 2025-01-17 | 12.67 | 12.59 | -0.04 | -0.32% | 12.40 | 12.67 | 10266 | 1286.29 | 0.76% | 0.00 |
| 2025-01-16 | 12.54 | 12.63 | 0.14 | 1.12% | 12.50 | 12.74 | 16655 | 2103.72 | 1.24% | 0.00 |
| 2025-01-15 | 12.52 | 12.49 | 0.06 | 0.48% | 12.34 | 12.60 | 15054 | 1879.61 | 1.12% | 0.00 |
| 2025-01-14 | 11.85 | 12.43 | 0.61 | 5.16% | 11.85 | 12.45 | 14538 | 1778.08 | 1.08% | 0.00 |
| 2025-01-13 | 11.60 | 11.82 | 0.09 | 0.77% | 11.30 | 11.90 | 14530 | 1692.12 | 1.08% | 0.00 |
| 2025-01-10 | 12.29 | 11.73 | -0.54 | -4.40% | 11.73 | 12.33 | 15802 | 1901.98 | 1.17% | 0.00 |
| 2025-01-09 | 12.28 | 12.27 | -0.02 | -0.16% | 12.14 | 12.43 | 14660 | 1801.10 | 1.09% | 0.00 |
| 2025-01-08 | 12.40 | 12.29 | -0.06 | -0.49% | 11.92 | 12.43 | 15180 | 1854.72 | 1.13% | 0.00 |
| 2025-01-07 | 12.10 | 12.35 | 0.25 | 2.07% | 11.95 | 12.39 | 15373 | 1877.00 | 1.14% | 0.00 |
| 2025-01-06 | 12.30 | 12.10 | -0.20 | -1.63% | 11.51 | 12.40 | 21032 | 2521.42 | 1.56% | 0.00 |
| 2025-01-03 | 12.91 | 12.30 | -0.60 | -4.65% | 12.20 | 13.06 | 22206 | 2781.43 | 1.65% | 0.00 |
| 2025-01-02 | 13.17 | 12.90 | -0.10 | -0.77% | 12.75 | 13.39 | 22160 | 2907.29 | 1.64% | 0.00 |
| 2024-12-31 | 13.60 | 13.00 | -0.36 | -2.69% | 12.95 | 13.97 | 24540 | 3283.36 | 1.82% | 0.00 |
| 2024-12-30 | 13.25 | 13.36 | 0.00 | 0.00% | 13.05 | 13.45 | 22228 | 2950.08 | 1.65% | 0.00 |
| 2024-12-27 | 13.44 | 13.36 | -0.07 | -0.52% | 13.16 | 13.60 | 22361 | 2992.32 | 1.66% | 0.00 |
| 2024-12-26 | 13.33 | 13.43 | 0.12 | 0.90% | 13.25 | 13.65 | 17231 | 2325.89 | 1.28% | 0.00 |
| 2024-12-25 | 13.78 | 13.31 | -0.47 | -3.41% | 13.14 | 14.18 | 23857 | 3221.49 | 1.77% | 0.00 |
| 2024-12-24 | 13.74 | 13.78 | 0.07 | 0.51% | 13.51 | 14.05 | 23090 | 3175.15 | 1.71% | 0.00 |
| 2024-12-23 | 14.61 | 13.71 | -0.87 | -5.97% | 13.52 | 14.90 | 38746 | 5447.66 | 2.88% | 0.00 |
| 2024-12-20 | 14.60 | 14.58 | 0.26 | 1.82% | 14.30 | 14.75 | 38950 | 5646.26 | 2.89% | 0.00 |
| 2024-12-19 | 13.90 | 14.32 | 0.31 | 2.21% | 13.81 | 14.37 | 25507 | 3604.25 | 1.89% | 0.00 |
| 2024-12-18 | 14.62 | 14.01 | -0.45 | -3.11% | 13.97 | 14.69 | 33679 | 4805.02 | 2.50% | 42.00 |
| 2024-12-17 | 14.98 | 14.46 | -0.33 | -2.23% | 14.22 | 15.14 | 39014 | 5658.18 | 2.90% | 0.00 |
| 2024-12-16 | 14.79 | 14.79 | 0.00 | 0.00% | 14.63 | 14.97 | 24997 | 3700.25 | 1.85% | 0.00 |
| 2024-12-13 | 15.00 | 14.79 | -0.25 | -1.66% | 14.67 | 15.04 | 35204 | 5233.18 | 2.61% | 1.00 |
| 2024-12-12 | 14.98 | 15.04 | -0.11 | -0.73% | 14.80 | 15.25 | 43818 | 6553.36 | 3.25% | 10.00 |
| 2024-12-11 | 14.82 | 15.15 | 0.60 | 4.12% | 14.75 | 15.63 | 61583 | 9325.57 | 4.57% | 1.00 |
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。
