| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 45.53 | 45.58 | -0.84 | -1.81% | 42.10 | 48.80 | 109369 | 49507.23 | 12.46% | 0.00 |
| 2025-11-20 | 45.85 | 46.42 | -2.10 | -4.33% | 45.50 | 47.20 | 80113 | 37092.71 | 9.13% | 8.00 |
| 2025-11-19 | 45.65 | 48.52 | 2.86 | 6.26% | 45.09 | 50.00 | 117994 | 56788.07 | 13.44% | 0.00 |
| 2025-11-18 | 48.80 | 45.66 | -3.85 | -7.78% | 45.63 | 48.97 | 84974 | 39426.54 | 9.68% | 0.00 |
| 2025-11-17 | 47.88 | 49.51 | 4.43 | 9.83% | 47.80 | 50.08 | 129279 | 63452.57 | 14.73% | 9.00 |
| 2025-11-14 | 44.07 | 45.08 | 0.81 | 1.83% | 43.91 | 46.63 | 67307 | 30768.28 | 7.67% | 0.00 |
| 2025-11-13 | 43.83 | 44.27 | 0.44 | 1.00% | 43.69 | 44.74 | 25495 | 11294.30 | 2.90% | 0.00 |
| 2025-11-12 | 45.00 | 43.83 | -1.47 | -3.25% | 43.23 | 45.07 | 37245 | 16316.20 | 4.24% | 0.00 |
| 2025-11-11 | 45.38 | 45.30 | -0.37 | -0.81% | 44.63 | 45.54 | 35453 | 15965.92 | 4.04% | 0.00 |
| 2025-11-10 | 45.27 | 45.67 | 0.29 | 0.64% | 45.16 | 46.10 | 31366 | 14281.14 | 3.57% | 0.00 |
| 2025-11-07 | 46.97 | 45.38 | -1.64 | -3.49% | 45.38 | 46.97 | 51475 | 23683.49 | 5.86% | 1.00 |
| 2025-11-06 | 48.37 | 47.02 | -1.83 | -3.75% | 46.90 | 49.14 | 56840 | 27065.81 | 6.47% | 3.00 |
| 2025-11-05 | 47.74 | 48.85 | -0.17 | -0.35% | 47.48 | 49.24 | 54854 | 26584.44 | 6.25% | 3.00 |
| 2025-11-04 | 47.40 | 49.02 | 1.02 | 2.13% | 47.39 | 49.50 | 80719 | 39415.51 | 9.19% | 8.00 |
| 2025-11-03 | 47.00 | 48.00 | 0.93 | 1.98% | 46.68 | 48.29 | 56253 | 26762.66 | 6.41% | 1.00 |
| 2025-10-31 | 47.50 | 47.07 | -1.70 | -3.49% | 46.61 | 47.59 | 61955 | 29244.65 | 7.06% | 0.00 |
| 2025-10-30 | 47.40 | 48.77 | 0.96 | 2.01% | 46.85 | 50.48 | 105004 | 50755.18 | 11.96% | 0.00 |
| 2025-10-29 | 48.80 | 47.81 | -2.51 | -4.99% | 47.71 | 49.48 | 108454 | 52265.74 | 12.35% | 7.00 |
| 2025-10-28 | 45.20 | 50.32 | 4.84 | 10.64% | 44.35 | 51.84 | 151323 | 73261.27 | 17.24% | 0.00 |
| 2025-10-27 | 43.79 | 45.48 | 0.65 | 1.45% | 43.79 | 45.49 | 63878 | 28698.49 | 7.28% | 4.00 |
| 2025-10-24 | 44.31 | 44.83 | 0.10 | 0.22% | 44.22 | 46.70 | 74968 | 34059.40 | 8.54% | 1.00 |
| 2025-10-23 | 43.78 | 44.73 | 0.95 | 2.17% | 43.78 | 46.69 | 88345 | 40087.83 | 10.06% | 0.00 |
| 2025-10-22 | 44.60 | 43.78 | -2.44 | -5.28% | 43.61 | 44.75 | 59154 | 26024.54 | 6.74% | 6.00 |
| 2025-10-21 | 45.80 | 46.22 | 0.19 | 0.41% | 45.69 | 46.81 | 40020 | 18464.26 | 4.56% | 6.00 |
| 2025-10-20 | 46.77 | 46.03 | -0.72 | -1.54% | 45.10 | 47.50 | 63700 | 29436.93 | 7.26% | 0.00 |
| 2025-10-17 | 47.07 | 46.75 | -1.33 | -2.77% | 46.13 | 48.50 | 66480 | 31532.31 | 7.57% | 0.00 |
| 2025-10-16 | 48.45 | 48.08 | -0.60 | -1.23% | 47.92 | 50.40 | 88003 | 43169.99 | 10.02% | 0.00 |
| 2025-10-15 | 50.50 | 48.68 | -3.03 | -5.86% | 47.13 | 50.50 | 102120 | 49226.82 | 11.63% | 18.00 |
| 2025-10-14 | 51.75 | 51.71 | -1.83 | -3.42% | 49.49 | 53.00 | 150250 | 76850.39 | 17.11% | 0.00 |
| 2025-10-13 | 45.90 | 53.54 | 4.81 | 9.87% | 45.70 | 54.85 | 182686 | 94287.13 | 20.81% | 1.00 |
| 2025-10-10 | 43.35 | 48.73 | 5.63 | 13.06% | 43.08 | 51.51 | 172654 | 82538.52 | 19.67% | 0.00 |
| 2025-10-09 | 42.66 | 43.10 | 0.44 | 1.03% | 41.75 | 43.20 | 43065 | 18370.33 | 4.91% | 0.00 |
| 2025-09-30 | 41.70 | 42.66 | 1.03 | 2.47% | 41.50 | 42.98 | 44333 | 18841.22 | 5.05% | 1.00 |
| 2025-09-29 | 41.35 | 41.63 | 0.04 | 0.10% | 40.50 | 41.88 | 42437 | 17540.87 | 4.83% | 0.00 |
| 2025-09-26 | 41.84 | 41.59 | -0.07 | -0.17% | 41.40 | 43.55 | 57828 | 24549.85 | 6.59% | 0.00 |
| 2025-09-25 | 42.90 | 41.66 | -1.47 | -3.41% | 41.65 | 42.93 | 35051 | 14821.26 | 3.99% | 4.00 |
| 2025-09-24 | 42.00 | 43.13 | 1.05 | 2.50% | 41.41 | 43.33 | 37917 | 16142.30 | 4.32% | 0.00 |
| 2025-09-23 | 43.02 | 42.08 | -1.17 | -2.71% | 40.95 | 43.42 | 50389 | 21069.73 | 5.74% | 0.00 |
| 2025-09-22 | 43.22 | 43.25 | -0.23 | -0.53% | 42.68 | 43.38 | 35403 | 15244.90 | 4.03% | 0.00 |
| 2025-09-19 | 43.47 | 43.48 | 0.02 | 0.05% | 43.22 | 44.74 | 44952 | 19724.18 | 5.12% | 10.00 |
| 2025-09-18 | 44.50 | 43.46 | -1.69 | -3.74% | 43.08 | 45.28 | 63991 | 28303.89 | 7.29% | 0.00 |
| 2025-09-17 | 46.90 | 45.15 | -0.15 | -0.33% | 44.73 | 47.06 | 63928 | 29179.88 | 7.28% | 6.00 |
| 2025-09-16 | 45.30 | 45.30 | 0.07 | 0.15% | 44.31 | 45.30 | 45907 | 20586.34 | 5.23% | 4.00 |
| 2025-09-15 | 45.84 | 45.23 | -0.68 | -1.48% | 44.47 | 45.99 | 55983 | 25343.08 | 6.38% | 2.00 |
| 2025-09-12 | 44.09 | 45.91 | 1.64 | 3.70% | 43.85 | 47.96 | 112080 | 51663.25 | 12.77% | 0.00 |
| 2025-09-11 | 43.50 | 44.27 | 0.57 | 1.30% | 42.89 | 44.60 | 49027 | 21531.55 | 5.58% | 0.00 |
| 2025-09-10 | 43.00 | 43.70 | 0.71 | 1.65% | 42.99 | 43.86 | 41366 | 18019.35 | 4.71% | 0.00 |
| 2025-09-09 | 44.38 | 42.99 | -1.49 | -3.35% | 42.75 | 45.12 | 49930 | 21873.02 | 5.69% | 4.00 |
| 2025-09-08 | 43.61 | 44.48 | 0.50 | 1.14% | 43.45 | 44.93 | 50595 | 22438.70 | 5.76% | 0.00 |
| 2025-09-05 | 43.36 | 43.98 | 0.19 | 0.43% | 42.06 | 44.14 | 64930 | 28128.27 | 7.40% | 5.00 |
| 2025-09-04 | 45.91 | 43.79 | -3.33 | -7.07% | 41.80 | 46.50 | 103861 | 45774.11 | 11.83% | 0.00 |
| 2025-09-03 | 55.80 | 47.12 | -8.13 | -14.71% | 46.52 | 55.80 | 115881 | 58482.24 | 13.20% | 0.00 |
| 2025-09-02 | 52.95 | 55.25 | 1.55 | 2.89% | 51.40 | 55.77 | 103950 | 55780.71 | 11.84% | 4.00 |
| 2025-09-01 | 55.14 | 53.70 | -1.99 | -3.57% | 53.13 | 55.50 | 81104 | 43881.07 | 9.24% | 10.00 |
| 2025-08-29 | 51.50 | 55.69 | 4.20 | 8.16% | 50.51 | 55.72 | 124394 | 66832.44 | 14.17% | 14.00 |
| 2025-08-28 | 52.13 | 51.49 | -1.52 | -2.87% | 49.05 | 53.50 | 90151 | 46185.33 | 10.27% | 1.00 |
| 2025-08-27 | 57.00 | 53.01 | -5.24 | -9.00% | 52.70 | 57.39 | 131870 | 71277.28 | 15.02% | 0.00 |
| 2025-08-26 | 60.00 | 58.25 | -2.22 | -3.67% | 57.50 | 60.00 | 106080 | 61766.78 | 12.39% | 16.00 |
| 2025-08-25 | 56.79 | 60.47 | 3.91 | 6.91% | 56.00 | 60.55 | 171908 | 100584.27 | 20.07% | 19.00 |
| 2025-08-22 | 55.43 | 56.56 | 1.17 | 2.11% | 54.71 | 56.76 | 83510 | 46558.38 | 9.75% | 11.00 |
| 2025-08-21 | 55.93 | 55.39 | -1.12 | -1.98% | 54.82 | 56.95 | 75451 | 42012.56 | 8.81% | 9.00 |
| 2025-08-20 | 56.31 | 56.51 | 0.11 | 0.20% | 55.80 | 58.15 | 104123 | 59088.32 | 12.16% | 8.00 |
| 2025-08-19 | 57.96 | 56.40 | -2.09 | -3.57% | 55.77 | 58.90 | 132818 | 75855.45 | 15.51% | 2.00 |
| 2025-08-18 | 56.66 | 58.49 | 2.49 | 4.45% | 55.75 | 59.00 | 173650 | 99062.11 | 20.28% | 17.00 |
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。
