| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
