| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 11.44 | 11.38 | -0.09 | -0.78% | 11.29 | 11.46 | 46239 | 5257.61 | 3.21% | 0.00 |
| 2025-10-28 | 11.29 | 11.47 | 0.18 | 1.59% | 11.26 | 11.54 | 52533 | 6000.02 | 3.65% | 0.00 |
| 2025-10-27 | 11.37 | 11.29 | 0.02 | 0.18% | 11.14 | 11.40 | 48646 | 5485.05 | 3.38% | 0.00 |
| 2025-10-24 | 11.25 | 11.27 | 0.07 | 0.63% | 11.20 | 11.41 | 50196 | 5668.56 | 3.49% | 0.00 |
| 2025-10-23 | 11.11 | 11.20 | 0.09 | 0.81% | 10.98 | 11.23 | 53015 | 5894.96 | 3.68% | 0.00 |
| 2025-10-22 | 11.07 | 11.11 | 0.01 | 0.09% | 11.00 | 11.20 | 40257 | 4480.92 | 2.80% | 0.00 |
| 2025-10-21 | 10.89 | 11.10 | 0.23 | 2.12% | 10.87 | 11.11 | 45847 | 5059.18 | 3.18% | 0.00 |
| 2025-10-20 | 10.83 | 10.87 | 0.22 | 2.07% | 10.77 | 10.96 | 46132 | 5024.21 | 3.20% | 0.00 |
| 2025-10-17 | 10.75 | 10.65 | -0.13 | -1.21% | 10.63 | 10.95 | 49916 | 5390.08 | 3.47% | 0.00 |
| 2025-10-16 | 10.99 | 10.78 | -0.20 | -1.82% | 10.73 | 11.00 | 40226 | 4358.23 | 2.79% | 0.00 |
| 2025-10-15 | 10.90 | 10.98 | 0.10 | 0.92% | 10.77 | 11.08 | 52233 | 5717.29 | 3.63% | 0.00 |
| 2025-10-14 | 10.95 | 10.88 | -0.04 | -0.37% | 10.77 | 11.08 | 60348 | 6593.77 | 4.19% | 0.00 |
| 2025-10-13 | 10.51 | 10.92 | 0.07 | 0.65% | 10.19 | 10.97 | 61704 | 6641.85 | 4.28% | 0.00 |
| 2025-10-10 | 10.83 | 10.85 | 0.06 | 0.56% | 10.72 | 10.96 | 54004 | 5864.57 | 3.75% | 0.00 |
| 2025-10-09 | 11.01 | 10.79 | -0.20 | -1.82% | 10.75 | 11.09 | 57159 | 6224.65 | 3.97% | 10.00 |
| 2025-09-30 | 11.03 | 10.99 | 0.01 | 0.09% | 10.95 | 11.08 | 40980 | 4514.18 | 2.85% | 0.00 |
| 2025-09-29 | 10.75 | 10.98 | 0.23 | 2.14% | 10.62 | 10.99 | 49278 | 5361.48 | 3.42% | 0.00 |
| 2025-09-26 | 10.82 | 10.75 | -0.14 | -1.29% | 10.66 | 11.00 | 51904 | 5619.22 | 3.60% | 0.00 |
| 2025-09-25 | 11.02 | 10.89 | -0.19 | -1.71% | 10.89 | 11.22 | 56327 | 6219.83 | 3.91% | 0.00 |
| 2025-09-24 | 10.57 | 11.08 | 0.51 | 4.82% | 10.46 | 11.09 | 87529 | 9537.02 | 6.08% | 35.00 |
| 2025-09-23 | 10.87 | 10.57 | -0.34 | -3.12% | 10.17 | 10.95 | 99820 | 10425.76 | 6.93% | 0.00 |
| 2025-09-22 | 10.96 | 10.91 | -0.01 | -0.09% | 10.81 | 10.98 | 40031 | 4357.31 | 2.78% | 0.00 |
| 2025-09-19 | 11.09 | 10.92 | -0.07 | -0.64% | 10.82 | 11.15 | 68336 | 7480.71 | 4.74% | 0.00 |
| 2025-09-18 | 11.26 | 10.99 | -0.26 | -2.31% | 10.83 | 11.34 | 84042 | 9361.16 | 5.84% | 0.00 |
| 2025-09-17 | 11.30 | 11.25 | -0.05 | -0.44% | 11.20 | 11.37 | 60030 | 6761.08 | 4.17% | 0.00 |
| 2025-09-16 | 11.15 | 11.30 | 0.17 | 1.53% | 11.08 | 11.30 | 66143 | 7432.06 | 4.59% | 0.00 |
| 2025-09-15 | 11.24 | 11.13 | -0.05 | -0.45% | 11.04 | 11.24 | 47827 | 5314.60 | 3.32% | 0.00 |
| 2025-09-12 | 11.36 | 11.18 | -0.18 | -1.58% | 11.15 | 11.40 | 61767 | 6948.70 | 4.29% | 0.00 |
| 2025-09-11 | 11.19 | 11.36 | 0.21 | 1.88% | 11.01 | 11.36 | 70212 | 7871.67 | 4.88% | 0.00 |
| 2025-09-10 | 11.20 | 11.15 | 0.03 | 0.27% | 11.08 | 11.30 | 52253 | 5839.69 | 3.63% | 0.00 |
| 2025-09-09 | 11.30 | 11.12 | -0.20 | -1.77% | 11.07 | 11.37 | 65783 | 7359.35 | 4.57% | 0.00 |
| 2025-09-08 | 11.23 | 11.32 | 0.09 | 0.80% | 11.11 | 11.38 | 81383 | 9166.11 | 5.65% | 0.00 |
| 2025-09-05 | 11.18 | 11.23 | 0.15 | 1.35% | 10.96 | 11.27 | 86605 | 9666.28 | 6.01% | 0.00 |
| 2025-09-04 | 11.12 | 11.08 | -0.01 | -0.09% | 10.99 | 11.42 | 131846 | 14778.05 | 9.15% | 0.00 |
| 2025-09-03 | 11.57 | 11.09 | -0.61 | -5.21% | 11.04 | 11.70 | 180551 | 20501.34 | 12.54% | 0.00 |
| 2025-09-02 | 12.86 | 11.70 | -1.36 | -10.41% | 11.47 | 12.86 | 323717 | 37920.80 | 22.48% | 0.00 |
| 2025-09-01 | 12.70 | 13.06 | 0.13 | 1.01% | 12.56 | 13.67 | 314354 | 41021.79 | 21.83% | 0.00 |
| 2025-08-29 | 12.98 | 12.93 | -0.02 | -0.15% | 12.64 | 13.09 | 138809 | 17885.63 | 9.64% | 0.00 |
| 2025-08-28 | 13.10 | 12.95 | 0.16 | 1.25% | 12.25 | 13.10 | 181933 | 23153.23 | 12.63% | 7.00 |
| 2025-08-27 | 12.97 | 12.79 | -0.17 | -1.31% | 12.75 | 13.29 | 166085 | 21633.66 | 11.53% | 0.00 |
| 2025-08-26 | 12.89 | 12.96 | 0.05 | 0.39% | 12.60 | 13.03 | 85856 | 11090.15 | 5.96% | 0.00 |
| 2025-08-25 | 13.52 | 12.91 | -0.55 | -4.09% | 12.80 | 13.65 | 171226 | 22249.45 | 11.89% | 1.00 |
| 2025-08-22 | 13.05 | 13.46 | 0.41 | 3.14% | 13.00 | 13.74 | 172630 | 23071.22 | 11.99% | 1.00 |
| 2025-08-21 | 13.14 | 13.05 | -0.03 | -0.23% | 12.90 | 13.39 | 136150 | 17801.08 | 9.45% | 0.00 |
| 2025-08-20 | 13.10 | 13.08 | -0.03 | -0.23% | 12.80 | 13.23 | 132641 | 17204.53 | 9.21% | 15.00 |
| 2025-08-19 | 13.18 | 13.11 | -0.25 | -1.87% | 12.90 | 13.43 | 238586 | 31303.43 | 16.57% | 0.00 |
| 2025-08-18 | 12.51 | 13.36 | 1.26 | 10.41% | 12.28 | 13.60 | 328677 | 42757.85 | 22.82% | 3.00 |
| 2025-08-15 | 11.66 | 12.10 | 0.67 | 5.86% | 11.58 | 12.21 | 177537 | 21222.67 | 12.33% | 0.00 |
| 2025-08-14 | 11.85 | 11.43 | -0.41 | -3.46% | 11.41 | 11.90 | 99057 | 11471.73 | 6.88% | 21.00 |
| 2025-08-13 | 11.99 | 11.84 | -0.08 | -0.67% | 11.78 | 12.03 | 96197 | 11423.28 | 6.68% | 21.00 |
| 2025-08-12 | 11.90 | 11.92 | 0.02 | 0.17% | 11.82 | 12.09 | 78475 | 9357.08 | 5.45% | 0.00 |
| 2025-08-11 | 11.85 | 11.90 | 0.10 | 0.85% | 11.75 | 12.12 | 95210 | 11358.14 | 6.61% | 0.00 |
| 2025-08-08 | 11.95 | 11.80 | -0.04 | -0.34% | 11.63 | 11.97 | 111407 | 13124.21 | 7.74% | 0.00 |
| 2025-08-07 | 12.14 | 11.84 | -0.30 | -2.47% | 11.83 | 12.28 | 162296 | 19405.28 | 11.27% | 0.00 |
| 2025-08-06 | 12.00 | 12.14 | 0.19 | 1.59% | 11.90 | 12.25 | 170847 | 20617.23 | 11.86% | 0.00 |
| 2025-08-05 | 11.71 | 11.95 | 0.21 | 1.79% | 11.56 | 12.05 | 199158 | 23561.05 | 13.83% | 0.00 |
| 2025-08-04 | 11.33 | 11.74 | 0.33 | 2.89% | 11.18 | 11.75 | 197462 | 22927.06 | 13.71% | 0.00 |
| 2025-08-01 | 10.97 | 11.41 | 0.47 | 4.30% | 10.85 | 11.47 | 159387 | 18022.80 | 11.07% | 0.00 |
| 2025-07-31 | 11.06 | 10.94 | -0.09 | -0.82% | 10.90 | 11.18 | 62686 | 6918.42 | 4.35% | 0.00 |
| 2025-07-30 | 11.08 | 11.03 | -0.05 | -0.45% | 10.91 | 11.11 | 49616 | 5471.31 | 3.45% | 0.00 |
| 2025-07-29 | 11.17 | 11.08 | -0.09 | -0.81% | 10.98 | 11.21 | 49879 | 5511.98 | 3.46% | 0.00 |
| 2025-07-28 | 11.10 | 11.17 | 0.08 | 0.72% | 11.04 | 11.18 | 58412 | 6501.54 | 4.06% | 0.00 |
| 2025-07-25 | 10.93 | 11.09 | 0.15 | 1.37% | 10.88 | 11.10 | 69019 | 7607.25 | 4.79% | 0.00 |
| 2025-07-24 | 10.87 | 10.94 | 0.06 | 0.55% | 10.83 | 11.00 | 50492 | 5522.37 | 3.51% | 0.00 |
| 2025-07-23 | 10.99 | 10.88 | -0.05 | -0.46% | 10.83 | 11.01 | 42259 | 4619.23 | 2.93% | 0.00 |
| 2025-07-22 | 11.06 | 10.93 | -0.16 | -1.44% | 10.88 | 11.13 | 55543 | 6092.82 | 3.86% | 0.00 |
| 2025-07-21 | 10.96 | 11.09 | 0.13 | 1.19% | 10.90 | 11.14 | 61003 | 6754.27 | 4.24% | 0.00 |
| 2025-07-18 | 10.98 | 10.96 | 0.01 | 0.09% | 10.86 | 11.04 | 47906 | 5242.34 | 3.33% | 0.00 |
| 2025-07-17 | 10.89 | 10.95 | 0.09 | 0.83% | 10.75 | 11.07 | 53001 | 5800.70 | 3.68% | 0.00 |
| 2025-07-16 | 10.80 | 10.86 | 0.11 | 1.02% | 10.74 | 10.93 | 63781 | 6928.10 | 4.43% | 0.00 |
| 2025-07-15 | 10.91 | 10.75 | -0.23 | -2.09% | 10.57 | 10.98 | 78608 | 8428.34 | 5.46% | 1.00 |
| 2025-07-14 | 10.99 | 10.98 | 0.01 | 0.09% | 10.84 | 11.01 | 48269 | 5281.54 | 3.38% | 0.00 |
| 2025-07-11 | 11.02 | 10.97 | 0.01 | 0.09% | 10.85 | 11.04 | 57637 | 6307.88 | 4.04% | 0.00 |
| 2025-07-10 | 11.04 | 10.96 | -0.11 | -0.99% | 10.91 | 11.11 | 51394 | 5649.96 | 3.60% | 0.00 |
| 2025-07-09 | 11.06 | 11.07 | 0.00 | 0.00% | 11.00 | 11.15 | 54618 | 6052.30 | 3.83% | 0.00 |
| 2025-07-08 | 10.96 | 11.07 | 0.08 | 0.73% | 10.91 | 11.14 | 61309 | 6766.29 | 4.30% | 0.00 |
| 2025-07-07 | 10.82 | 10.99 | 0.10 | 0.92% | 10.81 | 11.02 | 55064 | 6027.82 | 3.86% | 0.00 |
| 2025-07-04 | 10.96 | 10.89 | -0.08 | -0.73% | 10.75 | 11.05 | 69450 | 7572.34 | 4.87% | 0.00 |
| 2025-07-03 | 10.96 | 10.97 | 0.03 | 0.27% | 10.88 | 11.20 | 66999 | 7373.95 | 4.70% | 0.00 |
| 2025-07-02 | 11.12 | 10.94 | -0.15 | -1.35% | 10.83 | 11.13 | 90944 | 9963.50 | 6.38% | 0.00 |
捷安高科(300845)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。
