| 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 | 54.57 | 51.15 | -0.85 | -1.63% | 50.41 | 56.66 | 127355 | 67750.74 | 15.78% | 1.00 |
| 2026-03-24 | 50.94 | 52.00 | 5.67 | 12.24% | 50.50 | 54.67 | 167910 | 88136.91 | 20.81% | 4.00 |
| 2026-03-23 | 38.23 | 46.33 | 7.72 | 19.99% | 35.47 | 46.33 | 179089 | 79714.67 | 22.19% | 0.00 |
| 2026-03-20 | 39.40 | 38.61 | -0.54 | -1.38% | 38.42 | 40.43 | 27124 | 10645.15 | 3.36% | 2.00 |
| 2026-03-19 | 40.47 | 39.15 | -1.93 | -4.70% | 38.86 | 40.57 | 26258 | 10385.37 | 3.25% | 0.00 |
| 2026-03-18 | 38.28 | 41.08 | 3.18 | 8.39% | 38.01 | 41.35 | 37274 | 14848.91 | 4.62% | 0.00 |
| 2026-03-17 | 38.67 | 37.90 | -0.10 | -0.26% | 37.76 | 39.36 | 26216 | 10106.96 | 3.25% | 0.00 |
| 2026-03-16 | 38.47 | 38.00 | -0.36 | -0.94% | 37.33 | 38.47 | 24644 | 9341.83 | 3.05% | 0.00 |
| 2026-03-13 | 39.88 | 38.36 | -1.71 | -4.27% | 38.04 | 39.88 | 32068 | 12427.64 | 3.97% | 0.00 |
| 2026-03-12 | 40.16 | 40.07 | -0.28 | -0.69% | 39.38 | 41.38 | 42129 | 16940.67 | 5.22% | 0.00 |
| 2026-03-11 | 39.39 | 40.35 | 0.73 | 1.84% | 39.31 | 40.40 | 37014 | 14760.58 | 4.59% | 0.00 |
| 2026-03-10 | 39.44 | 39.62 | 0.68 | 1.75% | 38.10 | 40.89 | 46319 | 18184.49 | 5.74% | 0.00 |
| 2026-03-09 | 38.97 | 38.94 | -1.06 | -2.65% | 37.10 | 39.45 | 58513 | 22356.32 | 7.25% | 0.00 |
| 2026-03-06 | 35.89 | 40.00 | 3.80 | 10.50% | 35.76 | 40.50 | 80226 | 30933.14 | 9.94% | 0.00 |
| 2026-03-05 | 35.78 | 36.20 | 0.97 | 2.75% | 35.44 | 36.99 | 56230 | 20353.04 | 6.97% | 0.00 |
| 2026-03-04 | 32.29 | 35.23 | 2.78 | 8.57% | 31.61 | 35.26 | 36160 | 12118.34 | 4.48% | 0.00 |
| 2026-03-03 | 34.88 | 32.45 | -2.43 | -6.97% | 32.20 | 35.33 | 33296 | 11069.66 | 4.13% | 0.00 |
| 2026-03-02 | 33.33 | 34.88 | 0.58 | 1.69% | 33.33 | 35.58 | 52521 | 18189.65 | 6.51% | 0.00 |
| 2026-02-27 | 32.51 | 34.30 | 1.60 | 4.89% | 32.38 | 34.49 | 28359 | 9460.44 | 3.51% | 0.00 |
| 2026-02-26 | 32.70 | 32.70 | 0.14 | 0.43% | 32.31 | 33.10 | 12583 | 4114.34 | 1.56% | 0.00 |
| 2026-02-25 | 32.81 | 32.56 | -0.15 | -0.46% | 32.50 | 33.93 | 16304 | 5405.22 | 2.02% | 0.00 |
| 2026-02-24 | 33.00 | 32.71 | 0.71 | 2.22% | 31.67 | 33.00 | 14824 | 4797.21 | 1.84% | 3.00 |
| 2026-02-13 | 31.01 | 32.00 | 1.05 | 3.39% | 30.82 | 32.88 | 22512 | 7267.68 | 2.79% | 0.00 |
| 2026-02-12 | 30.95 | 30.95 | 0.00 | 0.00% | 30.58 | 31.18 | 14181 | 4379.75 | 1.76% | 0.00 |
| 2026-02-11 | 31.70 | 30.95 | -0.55 | -1.75% | 30.90 | 31.84 | 14486 | 4536.99 | 1.80% | 0.00 |
| 2026-02-10 | 33.19 | 31.50 | -1.70 | -5.12% | 31.50 | 33.19 | 16494 | 5298.89 | 2.04% | 0.00 |
| 2026-02-09 | 32.17 | 33.20 | 1.52 | 4.80% | 31.60 | 33.87 | 22901 | 7501.45 | 2.84% | 0.00 |
| 2026-02-06 | 31.87 | 31.68 | -0.19 | -0.60% | 31.44 | 32.86 | 16035 | 5105.36 | 1.99% | 2.00 |
| 2026-02-05 | 31.80 | 31.87 | -0.09 | -0.28% | 31.32 | 32.67 | 12949 | 4152.06 | 1.60% | 15.00 |
| 2026-02-04 | 31.40 | 31.96 | 0.48 | 1.52% | 31.13 | 32.07 | 15372 | 4872.91 | 1.91% | 0.00 |
| 2026-02-03 | 31.88 | 31.48 | 0.13 | 0.41% | 31.34 | 32.29 | 16587 | 5245.46 | 2.06% | 0.00 |
| 2026-02-02 | 32.36 | 31.35 | -1.01 | -3.12% | 31.28 | 32.66 | 25289 | 8074.52 | 3.13% | 0.00 |
| 2026-01-30 | 33.41 | 32.36 | -0.97 | -2.91% | 32.01 | 33.82 | 38329 | 12516.43 | 4.75% | 0.00 |
| 2026-01-29 | 34.08 | 33.33 | -0.72 | -2.11% | 33.05 | 34.76 | 38546 | 13114.97 | 4.78% | 0.00 |
| 2026-01-28 | 35.79 | 34.05 | -1.68 | -4.70% | 33.95 | 35.79 | 36614 | 12676.96 | 4.54% | 0.00 |
| 2026-01-27 | 34.37 | 35.73 | 1.37 | 3.99% | 33.31 | 36.00 | 67296 | 23448.81 | 8.34% | 0.00 |
| 2026-01-26 | 34.31 | 34.36 | -0.19 | -0.55% | 32.72 | 34.50 | 33950 | 11405.77 | 4.21% | 0.00 |
| 2026-01-23 | 35.28 | 34.55 | -0.52 | -1.48% | 34.35 | 35.35 | 13506 | 4677.60 | 1.67% | 0.00 |
| 2026-01-22 | 35.00 | 35.07 | 0.70 | 2.04% | 34.17 | 35.30 | 23388 | 8136.00 | 2.90% | 0.00 |
| 2026-01-21 | 34.37 | 34.37 | 0.01 | 0.03% | 33.66 | 34.61 | 22047 | 7531.39 | 2.73% | 0.00 |
| 2026-01-20 | 35.55 | 34.36 | -0.76 | -2.16% | 34.10 | 35.68 | 23953 | 8347.00 | 2.97% | 0.00 |
| 2026-01-19 | 35.58 | 35.12 | -0.59 | -1.65% | 34.44 | 36.00 | 23012 | 8019.00 | 2.85% | 0.00 |
| 2026-01-16 | 34.98 | 35.71 | 0.73 | 2.09% | 34.70 | 36.00 | 25095 | 8898.64 | 3.11% | 0.00 |
| 2026-01-15 | 35.01 | 34.98 | -0.02 | -0.06% | 34.35 | 35.59 | 18195 | 6335.21 | 2.25% | 0.00 |
| 2026-01-14 | 34.95 | 35.00 | 0.05 | 0.14% | 34.16 | 36.00 | 31233 | 10950.57 | 3.87% | 0.00 |
| 2026-01-13 | 35.03 | 34.95 | -0.10 | -0.29% | 34.60 | 36.50 | 37048 | 13162.46 | 4.59% | 0.00 |
| 2026-01-12 | 34.94 | 35.05 | 0.12 | 0.34% | 34.00 | 35.34 | 39355 | 13672.31 | 4.88% | 0.00 |
| 2026-01-09 | 34.70 | 34.93 | 0.42 | 1.22% | 34.20 | 35.08 | 28650 | 9942.23 | 3.55% | 0.00 |
| 2026-01-08 | 32.83 | 34.51 | 1.71 | 5.21% | 32.54 | 35.11 | 48221 | 16589.09 | 5.98% | 0.00 |
| 2026-01-07 | 31.66 | 32.80 | 0.95 | 2.98% | 31.66 | 33.10 | 29505 | 9608.00 | 3.66% | 0.00 |
| 2026-01-06 | 31.78 | 31.85 | 0.14 | 0.44% | 31.33 | 32.24 | 26732 | 8488.85 | 3.31% | 0.00 |
| 2026-01-05 | 32.03 | 31.71 | 0.01 | 0.03% | 31.40 | 32.05 | 21806 | 6895.45 | 2.70% | 0.00 |
| 2025-12-31 | 31.29 | 31.70 | 0.70 | 2.26% | 30.82 | 31.99 | 25266 | 7945.66 | 3.13% | 0.00 |
| 2025-12-30 | 30.20 | 31.00 | 0.59 | 1.94% | 30.02 | 31.80 | 36484 | 11374.22 | 4.52% | 0.00 |
| 2025-12-29 | 29.55 | 30.41 | 0.81 | 2.74% | 29.42 | 30.41 | 22798 | 6856.08 | 2.83% | 0.00 |
| 2025-12-26 | 30.20 | 29.60 | -0.47 | -1.56% | 29.36 | 30.20 | 16229 | 4801.71 | 2.01% | 0.00 |
| 2025-12-25 | 29.58 | 30.07 | 0.27 | 0.91% | 29.58 | 30.45 | 18878 | 5673.16 | 2.34% | 1.00 |
| 2025-12-24 | 29.65 | 29.80 | 0.08 | 0.27% | 29.23 | 29.96 | 18981 | 5632.09 | 2.35% | 0.00 |
| 2025-12-23 | 28.62 | 29.72 | 1.24 | 4.35% | 28.30 | 30.26 | 32685 | 9642.24 | 4.05% | 0.00 |
| 2025-12-22 | 29.99 | 28.48 | -1.16 | -3.91% | 28.30 | 30.00 | 25069 | 7254.24 | 3.11% | 0.00 |
| 2025-12-19 | 29.13 | 29.64 | 0.84 | 2.92% | 28.52 | 29.87 | 29217 | 8559.34 | 3.62% | 0.00 |
| 2025-12-18 | 27.80 | 28.80 | 0.95 | 3.41% | 27.61 | 29.95 | 41964 | 12150.79 | 5.20% | 0.00 |
| 2025-12-17 | 27.40 | 27.85 | 0.46 | 1.68% | 26.96 | 28.19 | 15727 | 4371.14 | 1.95% | 0.00 |
| 2025-12-16 | 26.96 | 27.39 | 0.43 | 1.59% | 26.50 | 27.60 | 12902 | 3486.68 | 1.60% | 2.00 |
| 2025-12-15 | 27.00 | 26.96 | -0.12 | -0.44% | 26.65 | 27.33 | 9640 | 2600.98 | 1.19% | 0.00 |
| 2025-12-12 | 26.73 | 27.08 | 0.46 | 1.73% | 26.41 | 27.87 | 19945 | 5423.09 | 2.47% | 0.00 |
| 2025-12-11 | 26.95 | 26.62 | -0.32 | -1.19% | 26.62 | 27.66 | 14918 | 4020.92 | 1.85% | 0.00 |
| 2025-12-10 | 27.51 | 26.94 | -0.56 | -2.04% | 26.83 | 27.66 | 15042 | 4082.26 | 1.86% | 0.00 |
| 2025-12-09 | 28.12 | 27.50 | -0.60 | -2.14% | 27.39 | 28.49 | 11566 | 3215.16 | 1.43% | 0.00 |
| 2025-12-08 | 27.54 | 28.10 | 0.56 | 2.03% | 27.14 | 28.22 | 20903 | 5808.34 | 2.59% | 0.00 |
| 2025-12-05 | 27.28 | 27.54 | 0.26 | 0.95% | 26.80 | 27.60 | 15704 | 4291.04 | 1.95% | 0.00 |
| 2025-12-04 | 27.50 | 27.28 | -0.48 | -1.73% | 27.28 | 27.96 | 31580 | 8717.83 | 3.91% | 0.00 |
| 2025-12-03 | 28.00 | 27.76 | -0.96 | -3.34% | 26.14 | 28.35 | 65412 | 17960.76 | 8.11% | 0.00 |
| 2025-12-02 | 29.40 | 28.72 | -0.91 | -3.07% | 28.42 | 29.70 | 33492 | 9694.75 | 4.15% | 0.00 |
| 2025-12-01 | 29.01 | 29.63 | 0.86 | 2.99% | 28.62 | 30.15 | 34349 | 10122.05 | 4.26% | 0.00 |
| 2025-11-28 | 27.70 | 28.77 | 1.07 | 3.86% | 27.53 | 28.90 | 27114 | 7701.30 | 3.36% | 0.00 |
| 2025-11-27 | 28.20 | 27.70 | -0.25 | -0.89% | 27.54 | 28.48 | 18094 | 5059.20 | 2.24% | 0.00 |
| 2025-11-26 | 27.75 | 27.95 | 0.20 | 0.72% | 27.63 | 28.18 | 12415 | 3468.80 | 1.54% | 0.00 |
| 2025-11-25 | 27.76 | 27.75 | 0.48 | 1.76% | 27.34 | 27.98 | 11240 | 3123.95 | 1.39% | 0.00 |
| 2025-11-24 | 27.30 | 27.27 | 0.25 | 0.93% | 26.85 | 27.59 | 11589 | 3151.45 | 1.44% | 0.00 |
杰美特(300868)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。
