| 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 | 45.76 | 49.44 | 2.59 | 5.53% | 45.18 | 51.44 | 172629 | 82370.48 | 19.66% | 0.00 |
| 2026-03-24 | 42.67 | 46.85 | 3.39 | 7.80% | 42.01 | 49.25 | 149236 | 68742.39 | 17.00% | 2.00 |
| 2026-03-23 | 42.50 | 43.46 | 0.46 | 1.07% | 42.11 | 45.78 | 102410 | 45631.35 | 11.67% | 0.00 |
| 2026-03-20 | 43.18 | 43.00 | -1.80 | -4.02% | 42.38 | 43.68 | 65128 | 27998.28 | 7.42% | 0.00 |
| 2026-03-19 | 43.17 | 44.80 | 1.34 | 3.08% | 43.00 | 45.45 | 103803 | 46317.80 | 11.82% | 4.00 |
| 2026-03-18 | 42.87 | 43.46 | -0.08 | -0.18% | 41.62 | 43.76 | 64364 | 27338.49 | 7.33% | 4.00 |
| 2026-03-17 | 43.52 | 43.54 | 0.02 | 0.05% | 42.40 | 44.45 | 70760 | 30657.03 | 8.06% | 0.00 |
| 2026-03-16 | 45.20 | 43.52 | -2.60 | -5.64% | 43.50 | 45.44 | 70088 | 31005.79 | 7.98% | 0.00 |
| 2026-03-13 | 45.48 | 46.12 | 0.59 | 1.30% | 44.45 | 46.65 | 74702 | 33997.23 | 8.51% | 0.00 |
| 2026-03-12 | 46.27 | 45.53 | -1.20 | -2.57% | 45.11 | 46.27 | 70002 | 31960.62 | 7.97% | 7.00 |
| 2026-03-11 | 48.00 | 46.73 | -2.97 | -5.98% | 46.68 | 48.44 | 102962 | 48782.17 | 11.73% | 16.00 |
| 2026-03-10 | 45.00 | 49.70 | 1.06 | 2.18% | 45.00 | 51.79 | 134966 | 64187.85 | 15.37% | 5.00 |
| 2026-03-09 | 51.24 | 48.64 | -2.59 | -5.06% | 48.53 | 53.70 | 125124 | 63771.57 | 14.25% | 0.00 |
| 2026-03-06 | 51.75 | 51.23 | -2.51 | -4.67% | 50.10 | 52.45 | 120996 | 61843.96 | 13.78% | 23.00 |
| 2026-03-05 | 53.24 | 53.74 | -2.05 | -3.67% | 52.26 | 55.98 | 143965 | 77594.55 | 16.40% | 5.00 |
| 2026-03-04 | 51.15 | 55.79 | 1.73 | 3.20% | 49.87 | 58.00 | 190364 | 103974.96 | 21.68% | 11.00 |
| 2026-03-03 | 52.00 | 54.06 | 0.54 | 1.01% | 49.80 | 57.22 | 199495 | 105456.12 | 22.72% | 0.00 |
| 2026-03-02 | 48.99 | 53.52 | 8.14 | 17.94% | 48.52 | 53.55 | 197732 | 100913.36 | 22.52% | 1.00 |
| 2026-02-27 | 44.81 | 45.38 | -0.23 | -0.50% | 44.55 | 45.50 | 37068 | 16718.72 | 4.22% | 0.00 |
| 2026-02-26 | 45.55 | 45.61 | -0.12 | -0.26% | 44.66 | 45.65 | 44601 | 20152.37 | 5.08% | 0.00 |
| 2026-02-25 | 46.71 | 45.73 | -0.90 | -1.93% | 45.50 | 47.06 | 51326 | 23558.06 | 5.85% | 0.00 |
| 2026-02-24 | 44.33 | 46.63 | 3.17 | 7.29% | 44.00 | 48.44 | 87509 | 41142.83 | 9.97% | 10.00 |
| 2026-02-13 | 43.60 | 43.46 | -0.09 | -0.21% | 43.31 | 44.19 | 37112 | 16213.49 | 4.23% | 3.00 |
| 2026-02-12 | 44.98 | 43.55 | -0.96 | -2.16% | 43.22 | 44.98 | 48779 | 21488.29 | 5.56% | 4.00 |
| 2026-02-11 | 42.18 | 44.51 | 2.55 | 6.08% | 41.00 | 46.23 | 111217 | 49340.17 | 12.67% | 0.00 |
| 2026-02-10 | 42.62 | 41.96 | -0.95 | -2.21% | 41.94 | 43.96 | 47253 | 20234.31 | 5.38% | 0.00 |
| 2026-02-09 | 41.05 | 42.91 | 1.52 | 3.67% | 41.05 | 43.13 | 56849 | 24006.26 | 6.48% | 0.00 |
| 2026-02-06 | 39.49 | 41.39 | 1.46 | 3.66% | 39.25 | 41.86 | 50131 | 20574.87 | 5.71% | 1.00 |
| 2026-02-05 | 39.58 | 39.93 | 0.07 | 0.18% | 39.48 | 40.65 | 24699 | 9880.40 | 2.81% | 0.00 |
| 2026-02-04 | 39.00 | 39.86 | 0.38 | 0.96% | 38.98 | 40.86 | 36837 | 14759.99 | 4.20% | 0.00 |
| 2026-02-03 | 39.06 | 39.48 | 0.27 | 0.69% | 37.46 | 39.65 | 43088 | 16664.00 | 4.91% | 0.00 |
| 2026-02-02 | 40.49 | 39.21 | -2.07 | -5.01% | 39.06 | 40.73 | 43671 | 17325.13 | 4.97% | 0.00 |
| 2026-01-30 | 41.75 | 41.28 | -0.39 | -0.94% | 41.00 | 42.54 | 41983 | 17465.46 | 4.78% | 0.00 |
| 2026-01-29 | 42.14 | 41.67 | -0.89 | -2.09% | 41.66 | 43.20 | 54562 | 23098.34 | 6.21% | 0.00 |
| 2026-01-28 | 41.33 | 42.56 | 0.74 | 1.77% | 41.31 | 42.95 | 66547 | 28060.55 | 7.58% | 2.00 |
| 2026-01-27 | 40.09 | 41.82 | 1.66 | 4.13% | 39.91 | 42.66 | 65189 | 27038.43 | 7.43% | 0.00 |
| 2026-01-26 | 41.24 | 40.16 | -1.30 | -3.14% | 39.70 | 41.33 | 36644 | 14754.68 | 4.17% | 0.00 |
| 2026-01-23 | 41.11 | 41.46 | 0.22 | 0.53% | 40.73 | 41.50 | 25800 | 10638.46 | 2.94% | 0.00 |
| 2026-01-22 | 40.45 | 41.24 | 0.54 | 1.33% | 40.45 | 41.68 | 27048 | 11152.34 | 3.08% | 6.00 |
| 2026-01-21 | 40.18 | 40.70 | 0.52 | 1.29% | 39.80 | 40.93 | 24570 | 9973.10 | 2.80% | 0.00 |
| 2026-01-20 | 42.01 | 40.18 | -2.07 | -4.90% | 39.90 | 42.53 | 45556 | 18552.71 | 5.19% | 0.00 |
| 2026-01-19 | 42.00 | 42.25 | -0.32 | -0.75% | 41.81 | 42.80 | 31678 | 13389.76 | 3.61% | 0.00 |
| 2026-01-16 | 42.76 | 42.57 | -0.48 | -1.11% | 41.80 | 42.92 | 39543 | 16712.05 | 4.50% | 0.00 |
| 2026-01-15 | 42.30 | 43.05 | 0.23 | 0.54% | 42.26 | 43.47 | 42798 | 18355.88 | 4.87% | 0.00 |
| 2026-01-14 | 43.55 | 42.82 | -0.10 | -0.23% | 42.10 | 43.80 | 52096 | 22438.08 | 5.93% | 3.00 |
| 2026-01-13 | 45.00 | 42.92 | -2.47 | -5.44% | 42.74 | 45.39 | 67508 | 29312.77 | 7.69% | 0.00 |
| 2026-01-12 | 44.38 | 45.39 | 0.93 | 2.09% | 44.13 | 45.60 | 65185 | 29328.32 | 7.42% | 0.00 |
| 2026-01-09 | 43.65 | 44.46 | 1.17 | 2.70% | 43.34 | 44.86 | 78311 | 34605.36 | 8.92% | 0.00 |
| 2026-01-08 | 41.80 | 43.29 | 1.60 | 3.84% | 41.62 | 43.49 | 63384 | 27144.76 | 7.22% | 0.00 |
| 2026-01-07 | 42.31 | 41.69 | -0.51 | -1.21% | 41.58 | 42.62 | 32354 | 13579.75 | 3.69% | 0.00 |
| 2026-01-06 | 41.72 | 42.20 | 0.34 | 0.81% | 41.58 | 42.25 | 37116 | 15594.41 | 4.23% | 0.00 |
| 2026-01-05 | 41.00 | 41.86 | 1.37 | 3.38% | 40.70 | 42.50 | 48666 | 20311.66 | 5.54% | 0.00 |
| 2025-12-31 | 40.87 | 40.49 | -0.47 | -1.15% | 40.00 | 40.96 | 30351 | 12281.08 | 3.46% | 0.00 |
| 2025-12-30 | 40.66 | 40.96 | -0.03 | -0.07% | 40.60 | 42.17 | 37371 | 15528.33 | 4.26% | 0.00 |
| 2025-12-29 | 41.07 | 40.99 | 0.05 | 0.12% | 40.83 | 41.68 | 26567 | 10943.05 | 3.03% | 0.00 |
| 2025-12-26 | 40.80 | 40.94 | -0.06 | -0.15% | 40.70 | 41.30 | 27426 | 11251.40 | 3.12% | 0.00 |
| 2025-12-25 | 40.71 | 41.00 | -0.32 | -0.77% | 40.71 | 41.28 | 33391 | 13677.03 | 3.80% | 3.00 |
| 2025-12-24 | 40.99 | 41.32 | 1.63 | 4.11% | 40.32 | 41.44 | 46206 | 18917.32 | 5.26% | 0.00 |
| 2025-12-23 | 40.02 | 39.69 | -0.47 | -1.17% | 39.50 | 40.37 | 20656 | 8231.97 | 2.35% | 0.00 |
| 2025-12-22 | 40.34 | 40.16 | -0.19 | -0.47% | 40.06 | 40.55 | 22992 | 9262.94 | 2.62% | 0.00 |
| 2025-12-19 | 39.46 | 40.35 | 0.65 | 1.64% | 39.40 | 40.73 | 29389 | 11798.25 | 3.35% | 0.00 |
| 2025-12-18 | 39.00 | 39.70 | 0.06 | 0.15% | 38.98 | 40.59 | 34794 | 13919.81 | 3.96% | 0.00 |
| 2025-12-17 | 39.26 | 39.64 | 0.57 | 1.46% | 38.12 | 39.64 | 31192 | 12159.68 | 3.55% | 0.00 |
| 2025-12-16 | 41.00 | 39.07 | -1.96 | -4.78% | 38.70 | 41.20 | 41329 | 16246.95 | 4.71% | 0.00 |
| 2025-12-15 | 42.05 | 41.03 | -1.24 | -2.93% | 41.00 | 42.26 | 29009 | 12033.74 | 3.30% | 0.00 |
| 2025-12-12 | 41.67 | 42.27 | 0.60 | 1.44% | 41.67 | 42.87 | 25216 | 10663.27 | 2.87% | 5.00 |
| 2025-12-11 | 43.30 | 41.67 | -1.74 | -4.01% | 41.66 | 43.50 | 39986 | 16993.30 | 4.55% | 0.00 |
| 2025-12-10 | 43.00 | 43.41 | -1.01 | -2.27% | 43.00 | 44.07 | 38849 | 16857.38 | 4.43% | 0.00 |
| 2025-12-09 | 45.02 | 44.42 | 0.63 | 1.44% | 44.36 | 46.14 | 58249 | 26222.29 | 6.63% | 0.00 |
| 2025-12-08 | 43.97 | 43.79 | -0.03 | -0.07% | 43.68 | 44.86 | 39012 | 17240.74 | 4.44% | 2.00 |
| 2025-12-05 | 42.71 | 43.82 | 1.04 | 2.43% | 42.32 | 43.93 | 37265 | 16131.46 | 4.24% | 0.00 |
| 2025-12-04 | 43.30 | 42.78 | -0.81 | -1.86% | 42.72 | 43.79 | 31593 | 13614.16 | 3.60% | 2.00 |
| 2025-12-03 | 44.74 | 43.59 | -1.15 | -2.57% | 43.32 | 44.74 | 46839 | 20519.69 | 5.34% | 6.00 |
| 2025-12-02 | 44.91 | 44.74 | -0.66 | -1.45% | 44.60 | 45.96 | 41271 | 18677.02 | 4.70% | 0.00 |
| 2025-12-01 | 45.72 | 45.40 | -0.54 | -1.18% | 45.15 | 46.85 | 48026 | 22041.45 | 5.47% | 2.00 |
| 2025-11-28 | 45.82 | 45.94 | 0.17 | 0.37% | 45.00 | 46.21 | 50317 | 22993.33 | 5.73% | 5.00 |
| 2025-11-27 | 46.80 | 45.77 | -1.23 | -2.62% | 45.73 | 47.28 | 60461 | 28056.46 | 6.89% | 2.00 |
| 2025-11-26 | 48.60 | 47.00 | -3.25 | -6.47% | 46.80 | 49.54 | 97847 | 46523.07 | 11.15% | 11.00 |
| 2025-11-25 | 47.30 | 50.25 | 1.79 | 3.69% | 46.69 | 52.66 | 149922 | 74111.85 | 17.08% | 21.00 |
| 2025-11-24 | 44.50 | 48.46 | 2.88 | 6.32% | 44.44 | 49.58 | 109984 | 51651.73 | 12.53% | 13.00 |
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。
