| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 46.78 | 47.43 | -2.34 | -4.70% | 45.80 | 51.50 | 189628 | 90844.23 | 22.14% | 48.00 |
| 2025-06-19 | 48.00 | 49.77 | -1.31 | -2.56% | 45.45 | 55.58 | 285364 | 139539.50 | 33.32% | 3.00 |
| 2025-06-18 | 43.47 | 51.08 | 7.14 | 16.25% | 43.39 | 52.58 | 300462 | 142326.20 | 35.08% | 14.00 |
| 2025-06-17 | 39.20 | 43.94 | 6.22 | 16.49% | 36.01 | 44.98 | 298699 | 118958.53 | 34.88% | 17.00 |
| 2025-06-16 | 36.42 | 37.72 | 6.29 | 20.01% | 34.05 | 37.72 | 190483 | 68360.13 | 22.24% | 0.00 |
| 2025-06-13 | 28.40 | 31.43 | 5.24 | 20.01% | 28.40 | 31.43 | 103696 | 31624.15 | 12.11% | 0.00 |
| 2025-06-12 | 25.94 | 26.19 | 0.23 | 0.89% | 25.67 | 26.25 | 47409 | 12310.85 | 5.54% | 0.00 |
| 2025-06-11 | 25.74 | 25.96 | 0.20 | 0.78% | 25.51 | 26.13 | 68015 | 17604.97 | 7.94% | 0.00 |
| 2025-06-10 | 26.32 | 25.76 | -4.46 | -14.76% | 25.60 | 26.99 | 134902 | 35197.94 | 15.75% | 22.00 |
| 2025-06-09 | 30.11 | 30.22 | -0.16 | -0.53% | 29.81 | 30.45 | 37307 | 11250.82 | 4.36% | 0.00 |
| 2025-06-06 | 30.16 | 30.38 | 0.06 | 0.20% | 29.80 | 30.63 | 43321 | 13094.05 | 5.06% | 0.00 |
| 2025-06-05 | 30.31 | 30.32 | -0.35 | -1.14% | 30.02 | 30.63 | 44076 | 13357.71 | 5.15% | 0.00 |
| 2025-06-04 | 31.22 | 30.67 | -1.35 | -4.22% | 30.48 | 32.17 | 79761 | 24827.64 | 9.31% | 0.00 |
| 2025-06-03 | 31.18 | 32.02 | 1.78 | 5.89% | 30.60 | 32.60 | 91985 | 28957.06 | 10.74% | 10.00 |
| 2025-05-30 | 30.61 | 30.24 | -0.63 | -2.04% | 29.50 | 30.78 | 48106 | 14488.93 | 5.62% | 0.00 |
| 2025-05-29 | 30.42 | 30.87 | -0.23 | -0.74% | 30.05 | 31.00 | 64615 | 19760.33 | 7.54% | 0.00 |
| 2025-05-28 | 29.42 | 31.10 | 1.39 | 4.68% | 29.00 | 31.80 | 106850 | 32838.83 | 12.48% | 20.00 |
| 2025-05-27 | 30.04 | 29.71 | -0.29 | -0.97% | 29.20 | 30.19 | 49994 | 14784.65 | 5.84% | 1.00 |
| 2025-05-26 | 29.51 | 30.00 | -0.04 | -0.13% | 28.06 | 31.13 | 86694 | 25849.25 | 10.12% | 0.00 |
| 2025-05-23 | 28.03 | 30.04 | 1.80 | 6.37% | 28.01 | 30.30 | 102914 | 30273.60 | 12.02% | 6.00 |
| 2025-05-22 | 27.94 | 28.24 | 0.06 | 0.21% | 27.76 | 28.79 | 36735 | 10408.79 | 4.29% | 5.00 |
| 2025-05-21 | 28.82 | 28.18 | -0.15 | -0.53% | 27.80 | 29.23 | 34399 | 9725.82 | 4.02% | 0.00 |
| 2025-05-20 | 28.35 | 28.33 | -0.02 | -0.07% | 27.85 | 28.38 | 21486 | 6042.99 | 2.51% | 0.00 |
| 2025-05-19 | 28.18 | 28.35 | 0.17 | 0.60% | 27.92 | 28.45 | 22936 | 6479.14 | 2.68% | 0.00 |
| 2025-05-16 | 28.47 | 28.18 | -0.57 | -1.98% | 28.17 | 29.08 | 30599 | 8729.65 | 3.57% | 0.00 |
| 2025-05-15 | 28.56 | 28.75 | 0.07 | 0.24% | 28.19 | 28.98 | 41294 | 11812.15 | 4.82% | 5.00 |
| 2025-05-14 | 29.12 | 28.68 | -0.29 | -1.00% | 28.46 | 29.70 | 45988 | 13232.95 | 5.37% | 0.00 |
| 2025-05-13 | 30.54 | 28.97 | -1.39 | -4.58% | 28.88 | 30.60 | 81806 | 24094.59 | 9.55% | 0.00 |
| 2025-05-12 | 28.92 | 30.36 | 0.13 | 0.43% | 28.52 | 32.00 | 115350 | 34952.81 | 13.47% | 19.00 |
| 2025-05-09 | 29.17 | 30.23 | 1.65 | 5.77% | 29.10 | 33.58 | 128471 | 39530.39 | 15.00% | 16.00 |
| 2025-05-08 | 27.81 | 28.58 | 0.30 | 1.06% | 27.61 | 28.80 | 58916 | 16637.67 | 6.88% | 77.00 |
| 2025-05-07 | 26.96 | 28.28 | 1.72 | 6.48% | 26.90 | 28.93 | 69448 | 19380.38 | 8.11% | 0.00 |
| 2025-05-06 | 25.83 | 26.56 | 1.03 | 4.03% | 25.71 | 26.63 | 26643 | 6980.38 | 3.11% | 0.00 |
| 2025-04-30 | 24.78 | 25.53 | 0.95 | 3.86% | 24.61 | 26.27 | 29282 | 7476.56 | 3.42% | 0.00 |
| 2025-04-29 | 24.02 | 24.58 | 0.30 | 1.24% | 23.72 | 24.96 | 22340 | 5492.76 | 2.61% | 0.00 |
| 2025-04-28 | 25.09 | 24.28 | 0.11 | 0.46% | 24.00 | 25.56 | 28694 | 7047.92 | 3.35% | 0.00 |
| 2025-04-25 | 24.48 | 24.17 | -0.47 | -1.91% | 24.15 | 24.58 | 14460 | 3517.11 | 1.69% | 0.00 |
| 2025-04-24 | 25.10 | 24.64 | -0.46 | -1.83% | 24.41 | 25.19 | 15808 | 3905.82 | 1.85% | 0.00 |
| 2025-04-23 | 25.23 | 25.10 | -0.13 | -0.52% | 25.05 | 25.50 | 13739 | 3462.78 | 1.60% | 0.00 |
| 2025-04-22 | 25.85 | 25.23 | -0.35 | -1.37% | 25.08 | 25.85 | 15593 | 3940.64 | 1.82% | 0.00 |
| 2025-04-21 | 25.35 | 25.58 | 0.26 | 1.03% | 25.20 | 25.88 | 15127 | 3876.86 | 1.77% | 0.00 |
| 2025-04-18 | 25.80 | 25.32 | -0.41 | -1.59% | 25.04 | 25.88 | 18319 | 4646.20 | 2.14% | 0.00 |
| 2025-04-17 | 25.55 | 25.73 | -0.08 | -0.31% | 25.42 | 26.61 | 22861 | 5960.68 | 2.67% | 13.00 |
| 2025-04-16 | 26.40 | 25.81 | -0.64 | -2.42% | 25.22 | 26.86 | 28945 | 7532.34 | 3.38% | 0.00 |
| 2025-04-15 | 26.92 | 26.45 | -0.18 | -0.68% | 26.25 | 26.92 | 20084 | 5318.64 | 2.35% | 0.00 |
| 2025-04-14 | 26.44 | 26.63 | 0.19 | 0.72% | 26.44 | 26.89 | 28208 | 7524.17 | 3.29% | 0.00 |
| 2025-04-11 | 26.86 | 26.44 | -0.56 | -2.07% | 26.44 | 27.26 | 47558 | 12695.84 | 5.55% | 0.00 |
| 2025-04-10 | 26.28 | 27.00 | 0.00 | 0.00% | 26.01 | 28.40 | 88770 | 24181.25 | 10.37% | 0.00 |
| 2025-04-09 | 22.28 | 27.00 | 4.50 | 20.00% | 21.56 | 27.00 | 83131 | 20982.27 | 9.71% | 2.00 |
| 2025-04-08 | 21.65 | 22.50 | 0.85 | 3.93% | 21.62 | 23.33 | 26158 | 5898.20 | 3.05% | 9.00 |
| 2025-04-07 | 25.60 | 21.65 | -5.41 | -19.99% | 21.65 | 25.60 | 36683 | 8483.36 | 4.28% | 0.00 |
| 2025-04-03 | 27.16 | 27.06 | -0.38 | -1.38% | 26.76 | 27.65 | 17724 | 4819.50 | 2.07% | 0.00 |
| 2025-04-02 | 28.35 | 27.44 | -0.90 | -3.18% | 27.28 | 28.41 | 26990 | 7459.81 | 3.15% | 0.00 |
| 2025-04-01 | 26.66 | 28.34 | 1.73 | 6.50% | 26.66 | 28.72 | 42096 | 11808.67 | 4.92% | 0.00 |
| 2025-03-31 | 26.45 | 26.61 | -0.11 | -0.41% | 25.98 | 26.75 | 15395 | 4055.58 | 1.80% | 0.00 |
| 2025-03-28 | 27.40 | 26.72 | -0.81 | -2.94% | 26.70 | 27.66 | 19606 | 5288.48 | 2.29% | 0.00 |
| 2025-03-27 | 27.90 | 27.53 | -0.55 | -1.96% | 26.83 | 28.25 | 23055 | 6299.26 | 2.69% | 0.00 |
| 2025-03-26 | 28.25 | 28.08 | -0.27 | -0.95% | 27.82 | 28.74 | 22287 | 6297.82 | 2.60% | 0.00 |
| 2025-03-25 | 27.71 | 28.35 | 0.62 | 2.24% | 27.49 | 29.29 | 38052 | 10881.18 | 4.44% | 0.00 |
| 2025-03-24 | 29.67 | 27.73 | -2.13 | -7.13% | 27.16 | 29.77 | 40479 | 11411.15 | 4.73% | 0.00 |
| 2025-03-21 | 29.67 | 29.86 | -0.04 | -0.13% | 29.31 | 30.47 | 43466 | 12995.92 | 5.08% | 0.00 |
| 2025-03-20 | 29.31 | 29.90 | 0.52 | 1.77% | 29.00 | 30.20 | 36375 | 10813.50 | 4.25% | 16.00 |
| 2025-03-19 | 29.47 | 29.38 | -0.16 | -0.54% | 29.12 | 29.99 | 24194 | 7150.29 | 2.83% | 0.00 |
| 2025-03-18 | 29.79 | 29.54 | -0.23 | -0.77% | 29.24 | 29.83 | 26470 | 7806.97 | 3.09% | 0.00 |
| 2025-03-17 | 30.00 | 29.77 | -0.20 | -0.67% | 29.70 | 30.25 | 26763 | 7998.72 | 3.13% | 0.00 |
| 2025-03-14 | 30.00 | 29.97 | -0.13 | -0.43% | 29.24 | 30.30 | 36974 | 10987.58 | 4.32% | 0.00 |
| 2025-03-13 | 30.22 | 30.10 | -0.21 | -0.69% | 29.41 | 30.31 | 33587 | 10018.38 | 3.92% | 0.00 |
| 2025-03-12 | 30.34 | 30.31 | -0.04 | -0.13% | 29.96 | 30.70 | 36640 | 11114.88 | 4.28% | 0.00 |
| 2025-03-11 | 29.55 | 30.35 | 0.39 | 1.30% | 28.96 | 30.41 | 35697 | 10696.42 | 4.17% | 0.00 |
| 2025-03-10 | 29.95 | 29.96 | 0.01 | 0.03% | 29.60 | 30.59 | 34199 | 10321.22 | 3.99% | 0.00 |
| 2025-03-07 | 30.15 | 29.95 | -0.27 | -0.89% | 29.65 | 31.26 | 56414 | 17137.50 | 6.59% | 0.00 |
| 2025-03-06 | 30.18 | 30.22 | 0.39 | 1.31% | 29.40 | 30.61 | 47255 | 14186.27 | 5.52% | 0.00 |
| 2025-03-05 | 29.80 | 29.83 | -0.40 | -1.32% | 29.45 | 30.39 | 46797 | 13969.24 | 5.46% | 0.00 |
| 2025-03-04 | 29.11 | 30.23 | 1.61 | 5.63% | 29.09 | 31.49 | 75517 | 22928.76 | 8.82% | 0.00 |
| 2025-03-03 | 28.29 | 28.62 | 0.54 | 1.92% | 27.98 | 29.48 | 29645 | 8556.99 | 3.46% | 0.00 |
| 2025-02-28 | 29.57 | 28.08 | -1.24 | -4.23% | 27.96 | 29.57 | 29037 | 8282.48 | 3.39% | 0.00 |
| 2025-02-27 | 30.18 | 29.32 | -0.98 | -3.23% | 29.00 | 30.89 | 39000 | 11602.68 | 4.55% | 0.00 |
| 2025-02-26 | 29.54 | 30.30 | 0.84 | 2.85% | 29.31 | 30.49 | 40137 | 12039.94 | 4.69% | 0.00 |
| 2025-02-25 | 28.92 | 29.46 | 0.08 | 0.27% | 28.69 | 29.80 | 32226 | 9463.76 | 3.76% | 0.00 |
| 2025-02-24 | 29.43 | 29.38 | -0.37 | -1.24% | 29.20 | 30.19 | 44872 | 13317.65 | 5.24% | 0.00 |
捷强装备(300875)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。
