| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 40.63 | 41.10 | 0.47 | 1.16% | 40.32 | 42.34 | 45551 | 18772.44 | 3.38% | 0.00 |
| 2026-03-24 | 41.96 | 40.63 | 0.63 | 1.58% | 39.29 | 42.17 | 37928 | 15212.73 | 2.81% | 0.00 |
| 2026-03-23 | 42.00 | 40.00 | -2.79 | -6.52% | 39.70 | 42.86 | 46718 | 19182.22 | 3.47% | 0.00 |
| 2026-03-20 | 46.00 | 42.79 | -2.62 | -5.77% | 42.66 | 46.74 | 60660 | 26774.31 | 4.50% | 0.00 |
| 2026-03-19 | 47.80 | 45.41 | -3.05 | -6.29% | 45.28 | 47.80 | 47026 | 21600.34 | 3.49% | 0.00 |
| 2026-03-18 | 47.41 | 48.46 | 1.00 | 2.11% | 46.01 | 48.70 | 29087 | 13927.88 | 2.16% | 0.00 |
| 2026-03-17 | 49.21 | 47.46 | -1.75 | -3.56% | 47.15 | 49.55 | 33993 | 16363.77 | 2.52% | 0.00 |
| 2026-03-16 | 49.64 | 49.21 | -0.19 | -0.38% | 48.59 | 50.08 | 30660 | 15125.30 | 2.28% | 0.00 |
| 2026-03-13 | 51.44 | 49.40 | -1.71 | -3.35% | 49.06 | 51.74 | 42276 | 21298.43 | 3.14% | 1.00 |
| 2026-03-12 | 53.96 | 51.11 | -3.19 | -5.87% | 50.90 | 53.96 | 58776 | 30661.05 | 4.36% | 0.00 |
| 2026-03-11 | 56.17 | 54.30 | -1.54 | -2.76% | 54.30 | 57.49 | 57549 | 32092.23 | 4.27% | 0.00 |
| 2026-03-10 | 53.89 | 55.84 | 2.92 | 5.52% | 52.20 | 57.92 | 82809 | 45899.62 | 6.14% | 1.00 |
| 2026-03-09 | 53.96 | 52.92 | -2.58 | -4.65% | 50.71 | 54.42 | 86772 | 45227.30 | 6.44% | 1.00 |
| 2026-03-06 | 59.06 | 55.50 | -2.78 | -4.77% | 55.24 | 59.30 | 64042 | 36233.69 | 4.75% | 5.00 |
| 2026-03-05 | 59.00 | 58.28 | -0.02 | -0.03% | 57.32 | 62.00 | 88240 | 52748.40 | 6.55% | 3.00 |
| 2026-03-04 | 57.00 | 58.30 | -0.58 | -0.99% | 56.66 | 62.31 | 113022 | 66098.32 | 8.39% | 0.00 |
| 2026-03-03 | 61.02 | 58.88 | -1.14 | -1.90% | 57.26 | 62.27 | 115556 | 69222.48 | 8.57% | 0.00 |
| 2026-03-02 | 58.58 | 60.02 | 1.10 | 1.87% | 57.03 | 61.50 | 123786 | 73389.87 | 9.19% | 19.00 |
| 2026-02-27 | 57.66 | 58.92 | 2.11 | 3.71% | 56.99 | 61.87 | 131106 | 77679.15 | 9.73% | 0.00 |
| 2026-02-26 | 52.85 | 56.81 | 3.43 | 6.43% | 51.81 | 58.23 | 150780 | 83564.48 | 11.19% | 0.00 |
| 2026-02-25 | 52.24 | 53.38 | 1.65 | 3.19% | 48.24 | 53.55 | 118841 | 59810.46 | 8.82% | 4.00 |
| 2026-02-24 | 52.00 | 51.73 | 1.23 | 2.44% | 51.73 | 55.55 | 123883 | 65978.19 | 9.19% | 0.00 |
| 2026-02-13 | 53.00 | 50.50 | -3.28 | -6.10% | 50.33 | 54.30 | 107474 | 55662.71 | 7.98% | 6.00 |
| 2026-02-12 | 54.00 | 53.78 | 1.22 | 2.32% | 50.55 | 55.16 | 158804 | 84133.87 | 11.78% | 2.00 |
| 2026-02-11 | 43.71 | 52.56 | 8.76 | 20.00% | 43.23 | 52.56 | 133908 | 67384.14 | 9.94% | 0.00 |
| 2026-02-10 | 41.90 | 43.80 | 1.71 | 4.06% | 41.45 | 44.05 | 90230 | 38880.89 | 6.70% | 0.00 |
| 2026-02-09 | 41.21 | 42.09 | 0.91 | 2.21% | 39.70 | 42.21 | 85514 | 35269.61 | 6.35% | 0.00 |
| 2026-02-06 | 38.64 | 41.18 | 1.93 | 4.92% | 38.41 | 42.90 | 129953 | 53458.10 | 9.64% | 5.00 |
| 2026-02-05 | 39.90 | 39.25 | 0.04 | 0.10% | 38.71 | 41.14 | 102554 | 40981.61 | 7.61% | 0.00 |
| 2026-02-04 | 40.09 | 39.21 | -0.88 | -2.20% | 37.90 | 40.47 | 68524 | 26561.29 | 5.08% | 0.00 |
| 2026-02-03 | 37.83 | 40.09 | 2.83 | 7.60% | 37.30 | 40.20 | 101222 | 39670.84 | 7.51% | 13.00 |
| 2026-02-02 | 37.68 | 37.26 | -0.48 | -1.27% | 37.15 | 40.66 | 107816 | 42031.57 | 8.00% | 0.00 |
| 2026-01-30 | 35.93 | 37.74 | 1.74 | 4.83% | 35.93 | 39.45 | 79367 | 29897.53 | 5.89% | 0.00 |
| 2026-01-29 | 36.59 | 36.00 | -0.77 | -2.09% | 34.52 | 36.98 | 74347 | 26789.13 | 5.52% | 0.00 |
| 2026-01-28 | 39.66 | 36.77 | -3.55 | -8.80% | 35.91 | 39.88 | 116845 | 43691.40 | 8.67% | 1.50 |
| 2026-01-27 | 37.40 | 40.32 | 2.38 | 6.27% | 37.40 | 40.97 | 112578 | 44585.21 | 8.35% | 15.00 |
| 2026-01-26 | 40.70 | 37.94 | -2.48 | -6.14% | 37.70 | 41.50 | 101072 | 39528.96 | 7.50% | 0.00 |
| 2026-01-23 | 42.43 | 40.42 | -0.43 | -1.05% | 39.50 | 43.66 | 145748 | 60030.12 | 10.82% | 0.00 |
| 2026-01-22 | 38.39 | 40.85 | 3.04 | 8.04% | 38.39 | 44.55 | 185485 | 78537.44 | 13.76% | 0.00 |
| 2026-01-21 | 36.40 | 37.81 | 1.05 | 2.86% | 35.18 | 38.41 | 84097 | 31213.42 | 6.24% | 0.00 |
| 2026-01-20 | 38.52 | 36.76 | -1.61 | -4.20% | 36.01 | 38.92 | 77732 | 28714.55 | 5.77% | 0.00 |
| 2026-01-19 | 39.50 | 38.37 | -1.21 | -3.06% | 37.21 | 39.85 | 102919 | 39334.97 | 7.64% | 0.00 |
| 2026-01-16 | 36.58 | 39.58 | 2.95 | 8.05% | 36.50 | 41.80 | 156474 | 62583.06 | 11.61% | 0.00 |
| 2026-01-15 | 36.50 | 36.63 | -0.32 | -0.87% | 35.68 | 37.85 | 78272 | 28627.83 | 5.81% | 0.00 |
| 2026-01-14 | 36.81 | 36.95 | 0.15 | 0.41% | 35.68 | 39.21 | 120163 | 44867.32 | 8.92% | 0.00 |
| 2026-01-13 | 38.70 | 36.80 | -2.59 | -6.58% | 36.12 | 39.00 | 104922 | 38819.77 | 7.79% | 0.00 |
| 2026-01-12 | 35.67 | 39.39 | 3.89 | 10.96% | 35.00 | 39.78 | 153721 | 58696.10 | 11.41% | 2.00 |
| 2026-01-09 | 37.88 | 35.50 | -2.22 | -5.89% | 35.30 | 38.76 | 134025 | 48814.87 | 9.95% | 0.00 |
| 2026-01-08 | 35.50 | 37.72 | 2.72 | 7.77% | 33.80 | 38.98 | 170169 | 63000.41 | 12.63% | 0.00 |
| 2026-01-07 | 34.40 | 35.00 | 1.01 | 2.97% | 34.33 | 38.38 | 179669 | 64779.66 | 13.33% | 0.00 |
| 2026-01-06 | 34.00 | 33.99 | -0.34 | -0.99% | 33.28 | 34.84 | 93073 | 31551.02 | 6.91% | 0.00 |
| 2026-01-05 | 34.00 | 34.33 | -0.24 | -0.69% | 33.40 | 34.91 | 112527 | 38485.26 | 8.35% | 0.00 |
| 2025-12-31 | 35.60 | 34.57 | -2.91 | -7.76% | 34.43 | 35.95 | 146072 | 51008.59 | 10.84% | 30.00 |
| 2025-12-30 | 34.27 | 37.48 | 1.78 | 4.99% | 33.92 | 39.10 | 203404 | 72480.07 | 15.09% | 4.00 |
| 2025-12-29 | 34.00 | 35.70 | 1.13 | 3.27% | 33.10 | 37.66 | 235738 | 83469.30 | 17.49% | 1.00 |
| 2025-12-26 | 28.90 | 34.57 | 5.76 | 19.99% | 28.81 | 34.57 | 143910 | 47633.04 | 10.68% | 0.00 |
| 2025-12-25 | 27.97 | 28.81 | 0.84 | 3.00% | 27.80 | 28.85 | 57698 | 16355.41 | 4.28% | 0.00 |
| 2025-12-24 | 26.65 | 27.97 | 1.03 | 3.82% | 26.64 | 28.19 | 51528 | 14327.55 | 3.82% | 0.00 |
| 2025-12-23 | 26.81 | 26.94 | 0.23 | 0.86% | 26.37 | 27.62 | 54488 | 14692.44 | 4.04% | 0.00 |
| 2025-12-22 | 25.50 | 26.71 | 1.19 | 4.66% | 25.50 | 27.22 | 60816 | 16066.15 | 4.51% | 0.00 |
| 2025-12-19 | 25.95 | 25.52 | 0.33 | 1.31% | 25.13 | 25.95 | 32779 | 8351.75 | 2.43% | 0.00 |
| 2025-12-18 | 25.78 | 25.19 | -0.11 | -0.43% | 25.16 | 26.00 | 47985 | 12252.70 | 3.56% | 0.00 |
| 2025-12-17 | 25.13 | 25.30 | 0.14 | 0.56% | 24.45 | 25.33 | 32435 | 8070.97 | 2.41% | 2.00 |
| 2025-12-16 | 26.60 | 25.16 | -1.18 | -4.48% | 24.93 | 26.60 | 46731 | 11873.81 | 3.47% | 0.00 |
| 2025-12-15 | 26.43 | 26.34 | -0.52 | -1.94% | 26.00 | 26.94 | 35610 | 9452.35 | 2.64% | 0.00 |
| 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 |
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。
