| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 27.90 | 27.02 | -1.11 | -3.95% | 26.82 | 27.90 | 16082 | 4393.28 | 1.99% | 0.00 |
| 2025-11-20 | 28.84 | 28.13 | -0.31 | -1.09% | 28.05 | 28.84 | 12830 | 3636.81 | 1.59% | 0.00 |
| 2025-11-19 | 29.16 | 28.44 | -0.69 | -2.37% | 28.28 | 29.22 | 14844 | 4249.30 | 1.84% | 0.00 |
| 2025-11-18 | 28.87 | 29.13 | 0.21 | 0.73% | 28.70 | 30.37 | 20999 | 6188.92 | 2.60% | 0.00 |
| 2025-11-17 | 29.33 | 28.92 | -0.30 | -1.03% | 28.78 | 29.54 | 17241 | 5000.57 | 2.14% | 0.00 |
| 2025-11-14 | 30.19 | 29.22 | -0.68 | -2.27% | 29.21 | 30.25 | 20542 | 6084.53 | 2.55% | 0.00 |
| 2025-11-13 | 28.87 | 29.90 | 1.10 | 3.82% | 28.76 | 31.55 | 49924 | 15198.63 | 6.19% | 0.00 |
| 2025-11-12 | 28.99 | 28.80 | -0.26 | -0.89% | 28.71 | 29.27 | 13127 | 3796.59 | 1.63% | 0.00 |
| 2025-11-11 | 29.12 | 29.06 | -0.08 | -0.27% | 28.91 | 29.40 | 9252 | 2692.59 | 1.15% | 0.00 |
| 2025-11-10 | 29.00 | 29.14 | 0.15 | 0.52% | 28.97 | 29.58 | 11504 | 3361.67 | 1.43% | 0.00 |
| 2025-11-07 | 29.22 | 28.99 | -0.46 | -1.56% | 28.81 | 29.38 | 11221 | 3257.80 | 1.39% | 0.00 |
| 2025-11-06 | 29.69 | 29.45 | -0.10 | -0.34% | 28.83 | 29.69 | 15518 | 4516.14 | 1.92% | 0.00 |
| 2025-11-05 | 29.38 | 29.55 | 0.05 | 0.17% | 28.81 | 29.66 | 11936 | 3522.78 | 1.48% | 0.00 |
| 2025-11-04 | 30.05 | 29.50 | -0.41 | -1.37% | 29.25 | 30.20 | 12302 | 3648.00 | 1.52% | 0.00 |
| 2025-11-03 | 29.98 | 29.91 | -0.09 | -0.30% | 29.60 | 30.02 | 14707 | 4377.12 | 1.82% | 0.00 |
| 2025-10-31 | 29.44 | 30.00 | 0.47 | 1.59% | 29.20 | 30.39 | 15074 | 4522.49 | 1.87% | 0.00 |
| 2025-10-30 | 29.55 | 29.53 | -0.16 | -0.54% | 29.44 | 30.37 | 14621 | 4355.32 | 1.81% | 0.00 |
| 2025-10-29 | 29.97 | 29.69 | -0.12 | -0.40% | 29.40 | 30.02 | 12851 | 3826.49 | 1.59% | 0.00 |
| 2025-10-28 | 29.21 | 29.81 | 0.59 | 2.02% | 28.92 | 29.89 | 17694 | 5242.43 | 2.19% | 0.00 |
| 2025-10-27 | 28.70 | 29.22 | 0.71 | 2.49% | 28.47 | 29.28 | 18224 | 5266.01 | 2.26% | 0.00 |
| 2025-10-24 | 28.12 | 28.51 | 0.38 | 1.35% | 28.05 | 28.60 | 13080 | 3704.25 | 1.62% | 0.00 |
| 2025-10-23 | 28.12 | 28.13 | 0.14 | 0.50% | 27.68 | 28.35 | 8585 | 2396.13 | 1.07% | 5.00 |
| 2025-10-22 | 28.18 | 27.99 | -0.21 | -0.74% | 27.90 | 28.49 | 11533 | 3248.87 | 1.44% | 0.00 |
| 2025-10-21 | 27.33 | 28.20 | 0.94 | 3.45% | 27.19 | 28.21 | 20005 | 5569.74 | 2.50% | 0.00 |
| 2025-10-20 | 27.33 | 27.26 | 0.41 | 1.53% | 26.90 | 27.50 | 11469 | 3127.74 | 1.43% | 0.00 |
| 2025-10-17 | 27.40 | 26.85 | -0.24 | -0.89% | 26.85 | 27.40 | 13603 | 3690.25 | 1.70% | 0.00 |
| 2025-10-16 | 28.25 | 27.09 | -1.16 | -4.11% | 26.96 | 28.25 | 23763 | 6506.93 | 2.96% | 0.00 |
| 2025-10-15 | 28.19 | 28.25 | 0.20 | 0.71% | 27.85 | 28.43 | 9252 | 2608.48 | 1.15% | 0.00 |
| 2025-10-14 | 28.96 | 28.05 | -0.62 | -2.16% | 27.89 | 29.06 | 14471 | 4100.86 | 1.80% | 0.00 |
| 2025-10-13 | 28.40 | 28.67 | -0.55 | -1.88% | 26.80 | 28.91 | 18494 | 5192.27 | 2.31% | 0.00 |
| 2025-10-10 | 29.50 | 29.22 | -0.31 | -1.05% | 29.05 | 29.71 | 15523 | 4556.83 | 1.94% | 0.00 |
| 2025-10-09 | 30.15 | 29.53 | -0.60 | -1.99% | 29.50 | 30.54 | 21337 | 6383.47 | 2.66% | 0.00 |
| 2025-09-30 | 30.07 | 30.13 | 0.42 | 1.41% | 29.80 | 30.77 | 14836 | 4464.00 | 1.85% | 0.00 |
| 2025-09-29 | 29.91 | 29.71 | -0.20 | -0.67% | 29.18 | 30.28 | 17075 | 5075.27 | 2.13% | 0.00 |
| 2025-09-26 | 30.75 | 29.91 | -0.84 | -2.73% | 29.89 | 30.85 | 17291 | 5238.51 | 2.16% | 0.00 |
| 2025-09-25 | 31.25 | 30.75 | -0.49 | -1.57% | 30.72 | 31.54 | 15837 | 4925.25 | 1.98% | 0.00 |
| 2025-09-24 | 31.05 | 31.24 | 0.04 | 0.13% | 30.61 | 31.33 | 16576 | 5147.81 | 2.07% | 0.00 |
| 2025-09-23 | 31.80 | 31.20 | -0.43 | -1.36% | 30.30 | 31.89 | 27100 | 8375.24 | 3.38% | 0.00 |
| 2025-09-22 | 31.96 | 31.63 | -0.33 | -1.03% | 31.42 | 32.50 | 26294 | 8376.18 | 3.28% | 0.00 |
| 2025-09-19 | 31.80 | 31.96 | 0.33 | 1.04% | 31.23 | 32.97 | 32002 | 10248.99 | 3.99% | 0.00 |
| 2025-09-18 | 32.99 | 31.63 | -1.17 | -3.57% | 31.35 | 33.46 | 38609 | 12535.00 | 4.81% | 0.00 |
| 2025-09-17 | 33.10 | 32.80 | -0.36 | -1.09% | 32.61 | 33.29 | 25102 | 8264.34 | 3.13% | 0.00 |
| 2025-09-16 | 32.69 | 33.16 | 0.46 | 1.41% | 32.32 | 33.32 | 25367 | 8318.85 | 3.16% | 3.00 |
| 2025-09-15 | 33.53 | 32.70 | -1.06 | -3.14% | 32.58 | 33.88 | 33387 | 10981.41 | 4.16% | 0.00 |
| 2025-09-12 | 31.83 | 33.76 | 1.88 | 5.90% | 31.65 | 34.44 | 71605 | 23959.43 | 8.93% | 0.00 |
| 2025-09-11 | 31.99 | 31.88 | -0.27 | -0.84% | 31.33 | 32.23 | 22215 | 7032.53 | 2.77% | 0.00 |
| 2025-09-10 | 32.55 | 32.15 | -0.24 | -0.74% | 31.80 | 32.83 | 25563 | 8253.58 | 3.19% | 0.00 |
| 2025-09-09 | 30.95 | 32.39 | 1.27 | 4.08% | 30.51 | 32.41 | 37625 | 11888.33 | 4.69% | 0.00 |
| 2025-09-08 | 31.31 | 31.12 | -0.24 | -0.77% | 30.95 | 31.74 | 15733 | 4910.95 | 1.96% | 0.00 |
| 2025-09-05 | 30.37 | 31.36 | 0.98 | 3.23% | 30.10 | 31.48 | 19986 | 6195.91 | 2.49% | 0.00 |
| 2025-09-04 | 30.50 | 30.38 | -0.12 | -0.39% | 29.95 | 31.63 | 24105 | 7423.85 | 3.01% | 0.00 |
| 2025-09-03 | 31.70 | 30.50 | -1.10 | -3.48% | 30.23 | 31.78 | 21156 | 6552.10 | 2.64% | 0.00 |
| 2025-09-02 | 32.65 | 31.60 | -0.99 | -3.04% | 31.10 | 32.92 | 30698 | 9702.17 | 3.83% | 0.00 |
| 2025-09-01 | 31.65 | 32.59 | 0.95 | 3.00% | 31.65 | 33.15 | 42043 | 13732.79 | 5.24% | 0.00 |
| 2025-08-29 | 32.19 | 31.64 | -0.83 | -2.56% | 31.31 | 32.50 | 31139 | 9855.60 | 3.88% | 0.00 |
| 2025-08-28 | 32.70 | 32.47 | -0.24 | -0.73% | 31.15 | 33.18 | 41129 | 13213.46 | 5.13% | 0.00 |
| 2025-08-27 | 33.79 | 32.71 | -0.95 | -2.82% | 32.68 | 34.55 | 52542 | 17705.00 | 6.55% | 0.00 |
| 2025-08-26 | 33.03 | 33.66 | 0.62 | 1.88% | 32.56 | 34.10 | 55681 | 18728.47 | 6.94% | 0.00 |
| 2025-08-25 | 31.74 | 33.04 | 1.34 | 4.23% | 31.74 | 34.20 | 72229 | 23838.11 | 9.01% | 0.00 |
| 2025-08-22 | 31.75 | 31.70 | 0.12 | 0.38% | 31.42 | 31.94 | 23407 | 7410.24 | 2.92% | 0.00 |
| 2025-08-21 | 31.90 | 31.58 | -0.41 | -1.28% | 31.45 | 32.28 | 31360 | 10019.69 | 3.91% | 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。
