| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 23.66 | 23.73 | 0.06 | 0.25% | 23.58 | 24.03 | 13448 | 3201.94 | 2.00% | 0.00 |
| 2026-02-04 | 23.52 | 23.67 | 0.03 | 0.13% | 23.41 | 23.99 | 13193 | 3124.17 | 1.97% | 0.00 |
| 2026-02-03 | 23.50 | 23.64 | 0.50 | 2.16% | 23.21 | 23.73 | 17530 | 4120.50 | 2.61% | 0.00 |
| 2026-02-02 | 23.17 | 23.14 | -0.24 | -1.03% | 23.13 | 23.67 | 21306 | 4991.05 | 3.17% | 0.00 |
| 2026-01-30 | 22.79 | 23.38 | 0.48 | 2.10% | 22.75 | 23.49 | 16918 | 3923.44 | 2.52% | 0.00 |
| 2026-01-29 | 23.37 | 22.90 | -0.43 | -1.84% | 22.72 | 23.77 | 18114 | 4210.25 | 2.70% | 0.00 |
| 2026-01-28 | 23.92 | 23.33 | -0.47 | -1.97% | 23.18 | 23.97 | 17564 | 4113.64 | 2.62% | 0.00 |
| 2026-01-27 | 24.18 | 23.80 | -0.10 | -0.42% | 23.18 | 24.30 | 26426 | 6267.01 | 3.94% | 0.00 |
| 2026-01-26 | 24.68 | 23.90 | -0.75 | -3.04% | 23.69 | 24.78 | 24095 | 5814.30 | 3.59% | 0.00 |
| 2026-01-23 | 24.57 | 24.65 | 0.15 | 0.61% | 24.35 | 24.88 | 19269 | 4754.80 | 2.87% | 0.00 |
| 2026-01-22 | 24.36 | 24.50 | 0.27 | 1.11% | 23.78 | 24.62 | 22808 | 5535.07 | 3.40% | 0.00 |
| 2026-01-21 | 23.23 | 24.23 | 0.88 | 3.77% | 23.08 | 24.69 | 21183 | 5067.19 | 3.15% | 0.00 |
| 2026-01-20 | 23.52 | 23.35 | -0.16 | -0.68% | 23.08 | 23.73 | 16045 | 3751.53 | 2.39% | 0.00 |
| 2026-01-19 | 23.00 | 23.51 | 0.45 | 1.95% | 22.88 | 23.65 | 18379 | 4290.16 | 2.74% | 0.00 |
| 2026-01-16 | 22.92 | 23.06 | 0.13 | 0.57% | 22.75 | 23.28 | 16659 | 3826.88 | 2.48% | 0.00 |
| 2026-01-15 | 23.04 | 22.93 | 0.03 | 0.13% | 22.67 | 23.09 | 14683 | 3364.50 | 2.19% | 0.00 |
| 2026-01-14 | 22.85 | 22.90 | 0.15 | 0.66% | 22.48 | 23.23 | 23387 | 5357.09 | 3.48% | 0.00 |
| 2026-01-13 | 22.79 | 22.75 | 0.08 | 0.35% | 22.30 | 23.09 | 21527 | 4902.35 | 3.21% | 0.00 |
| 2026-01-12 | 22.60 | 22.67 | 0.29 | 1.30% | 22.10 | 22.75 | 21591 | 4860.21 | 3.22% | 0.00 |
| 2026-01-09 | 22.18 | 22.38 | 0.21 | 0.95% | 21.88 | 22.84 | 25356 | 5665.32 | 3.78% | 0.00 |
| 2026-01-08 | 21.75 | 22.17 | 0.36 | 1.65% | 21.69 | 22.35 | 14147 | 3125.64 | 2.11% | 0.00 |
| 2026-01-07 | 22.24 | 21.81 | -0.44 | -1.98% | 21.68 | 22.37 | 15632 | 3434.45 | 2.33% | 0.00 |
| 2026-01-06 | 22.31 | 22.25 | -0.06 | -0.27% | 22.20 | 22.79 | 17275 | 3893.41 | 2.57% | 0.00 |
| 2026-01-05 | 22.59 | 22.31 | -0.21 | -0.93% | 22.22 | 22.70 | 21514 | 4832.89 | 3.20% | 0.00 |
| 2025-12-31 | 22.95 | 22.52 | 0.46 | 2.09% | 21.70 | 22.95 | 21667 | 4828.85 | 3.23% | 0.00 |
| 2025-12-30 | 21.81 | 22.06 | 0.10 | 0.46% | 21.64 | 22.38 | 11459 | 2527.52 | 1.71% | 0.00 |
| 2025-12-29 | 21.83 | 21.96 | 0.12 | 0.55% | 21.68 | 22.06 | 8900 | 1946.70 | 1.33% | 0.00 |
| 2025-12-26 | 22.15 | 21.84 | -0.28 | -1.27% | 21.77 | 22.30 | 11018 | 2424.95 | 1.64% | 0.00 |
| 2025-12-25 | 22.14 | 22.12 | 0.28 | 1.28% | 21.75 | 22.19 | 10640 | 2346.32 | 1.58% | 0.00 |
| 2025-12-24 | 21.64 | 21.84 | 0.21 | 0.97% | 21.47 | 22.00 | 10133 | 2214.70 | 1.51% | 0.00 |
| 2025-12-23 | 21.82 | 21.63 | -0.18 | -0.83% | 21.40 | 22.10 | 11457 | 2480.47 | 1.71% | 0.00 |
| 2025-12-22 | 22.46 | 21.81 | -0.29 | -1.31% | 21.72 | 22.50 | 12634 | 2780.36 | 1.88% | 0.00 |
| 2025-12-19 | 21.46 | 22.10 | 0.53 | 2.46% | 21.46 | 22.42 | 11656 | 2569.36 | 1.74% | 0.00 |
| 2025-12-18 | 21.08 | 21.57 | 0.68 | 3.26% | 20.83 | 21.88 | 17340 | 3748.66 | 2.58% | 0.00 |
| 2025-12-17 | 21.09 | 20.89 | -0.28 | -1.32% | 20.46 | 21.40 | 10167 | 2118.69 | 1.51% | 0.00 |
| 2025-12-16 | 21.49 | 21.17 | -0.38 | -1.76% | 20.93 | 21.79 | 8097 | 1714.88 | 1.21% | 0.00 |
| 2025-12-15 | 21.40 | 21.55 | 0.01 | 0.05% | 21.10 | 21.67 | 10125 | 2170.58 | 1.51% | 0.00 |
| 2025-12-12 | 22.30 | 21.54 | -0.46 | -2.09% | 21.43 | 22.30 | 13188 | 2879.75 | 1.96% | 0.00 |
| 2025-12-11 | 23.42 | 22.00 | -0.41 | -1.83% | 21.90 | 23.42 | 20769 | 4662.17 | 3.09% | 0.00 |
| 2025-12-10 | 22.81 | 22.41 | -0.53 | -2.31% | 22.40 | 23.06 | 11040 | 2511.66 | 1.64% | 0.00 |
| 2025-12-09 | 23.10 | 22.94 | -0.19 | -0.82% | 22.81 | 23.19 | 9721 | 2238.75 | 1.45% | 0.00 |
| 2025-12-08 | 22.98 | 23.13 | 0.14 | 0.61% | 22.69 | 23.18 | 10039 | 2310.72 | 1.50% | 0.00 |
| 2025-12-05 | 22.04 | 22.99 | 0.99 | 4.50% | 21.83 | 23.12 | 18446 | 4174.09 | 2.75% | 0.00 |
| 2025-12-04 | 22.35 | 22.00 | -0.45 | -2.00% | 21.93 | 22.97 | 12510 | 2775.50 | 1.86% | 0.00 |
| 2025-12-03 | 22.92 | 22.45 | -0.53 | -2.31% | 22.24 | 23.68 | 16704 | 3776.44 | 2.49% | 0.00 |
| 2025-12-02 | 23.40 | 22.98 | -0.42 | -1.79% | 22.92 | 23.52 | 8137 | 1879.66 | 1.21% | 0.00 |
| 2025-12-01 | 23.51 | 23.40 | -0.11 | -0.47% | 23.33 | 23.92 | 10452 | 2469.40 | 1.56% | 0.00 |
| 2025-11-28 | 23.20 | 23.51 | 0.35 | 1.51% | 22.87 | 23.51 | 6786 | 1577.33 | 1.01% | 0.00 |
| 2025-11-27 | 22.62 | 23.16 | 0.38 | 1.67% | 22.62 | 23.28 | 8440 | 1942.50 | 1.26% | 0.00 |
| 2025-11-26 | 23.41 | 22.78 | -0.48 | -2.06% | 22.73 | 23.50 | 10345 | 2388.12 | 1.54% | 0.00 |
| 2025-11-25 | 23.18 | 23.26 | 0.16 | 0.69% | 23.18 | 23.70 | 10389 | 2429.35 | 1.55% | 0.00 |
| 2025-11-24 | 22.70 | 23.10 | 0.47 | 2.08% | 22.56 | 23.35 | 13653 | 3143.14 | 2.03% | 0.00 |
| 2025-11-21 | 23.50 | 22.63 | -1.08 | -4.56% | 22.47 | 24.10 | 18445 | 4240.16 | 2.75% | 0.00 |
| 2025-11-20 | 23.82 | 23.71 | 0.01 | 0.04% | 23.53 | 24.16 | 11080 | 2638.39 | 1.65% | 0.00 |
| 2025-11-19 | 25.10 | 23.70 | -1.42 | -5.65% | 23.70 | 25.16 | 15793 | 3809.10 | 2.35% | 0.00 |
| 2025-11-18 | 24.98 | 25.12 | 0.21 | 0.84% | 24.53 | 25.22 | 16121 | 4021.67 | 2.40% | 0.00 |
| 2025-11-17 | 24.94 | 24.91 | 0.31 | 1.26% | 24.41 | 25.00 | 12252 | 3037.26 | 1.82% | 0.00 |
| 2025-11-14 | 24.05 | 24.60 | 0.35 | 1.44% | 24.05 | 24.96 | 13977 | 3448.46 | 2.08% | 0.00 |
| 2025-11-13 | 24.32 | 24.25 | -0.02 | -0.08% | 24.00 | 24.62 | 10890 | 2647.10 | 1.62% | 0.00 |
| 2025-11-12 | 24.54 | 24.27 | -0.33 | -1.34% | 24.16 | 24.70 | 13630 | 3321.45 | 2.03% | 0.00 |
| 2025-11-11 | 24.84 | 24.60 | 0.01 | 0.04% | 24.49 | 25.04 | 13104 | 3243.62 | 1.95% | 0.00 |
| 2025-11-10 | 24.48 | 24.59 | 0.22 | 0.90% | 24.24 | 24.90 | 13543 | 3333.92 | 2.02% | 0.00 |
| 2025-11-07 | 24.72 | 24.37 | -0.42 | -1.69% | 24.21 | 24.80 | 11194 | 2729.71 | 1.67% | 0.00 |
| 2025-11-06 | 24.58 | 24.79 | 0.21 | 0.85% | 24.25 | 24.94 | 11923 | 2933.56 | 1.78% | 0.00 |
| 2025-11-05 | 24.46 | 24.58 | 0.11 | 0.45% | 24.20 | 25.16 | 14638 | 3616.25 | 2.18% | 0.00 |
| 2025-11-04 | 24.65 | 24.47 | -0.17 | -0.69% | 24.21 | 24.98 | 13211 | 3236.70 | 1.97% | 0.00 |
| 2025-11-03 | 25.47 | 24.64 | -0.16 | -0.65% | 24.36 | 25.47 | 13801 | 3401.88 | 2.06% | 0.00 |
| 2025-10-31 | 24.07 | 24.80 | 0.85 | 3.55% | 23.83 | 24.99 | 22392 | 5522.63 | 3.34% | 0.00 |
| 2025-10-30 | 24.49 | 23.95 | -0.55 | -2.24% | 23.85 | 24.50 | 15055 | 3631.82 | 2.24% | 0.00 |
| 2025-10-29 | 24.70 | 24.50 | -0.19 | -0.77% | 24.25 | 24.82 | 12542 | 3069.71 | 1.87% | 0.00 |
| 2025-10-28 | 24.80 | 24.69 | -0.24 | -0.96% | 24.58 | 25.11 | 15024 | 3722.57 | 2.24% | 0.00 |
| 2025-10-27 | 25.78 | 24.93 | -0.85 | -3.30% | 24.38 | 25.97 | 26249 | 6563.71 | 3.91% | 0.00 |
| 2025-10-24 | 25.40 | 25.78 | 0.50 | 1.98% | 25.28 | 26.20 | 20668 | 5316.71 | 3.08% | 0.00 |
| 2025-10-23 | 25.02 | 25.28 | 0.41 | 1.65% | 24.50 | 25.42 | 15143 | 3792.87 | 2.26% | 0.00 |
| 2025-10-22 | 24.65 | 24.87 | 0.07 | 0.28% | 24.47 | 25.67 | 21851 | 5490.57 | 3.25% | 0.00 |
| 2025-10-21 | 24.17 | 24.80 | 0.97 | 4.07% | 23.61 | 24.80 | 17499 | 4276.22 | 2.61% | 0.00 |
| 2025-10-20 | 23.74 | 23.83 | 0.65 | 2.80% | 23.58 | 24.18 | 13087 | 3126.26 | 1.95% | 0.00 |
| 2025-10-17 | 23.77 | 23.18 | -0.42 | -1.78% | 23.13 | 23.80 | 11360 | 2660.26 | 1.69% | 0.00 |
| 2025-10-16 | 24.00 | 23.60 | -0.39 | -1.63% | 23.50 | 24.06 | 9902 | 2348.67 | 1.47% | 0.00 |
| 2025-10-15 | 23.71 | 23.99 | 0.29 | 1.22% | 23.57 | 24.14 | 11537 | 2754.18 | 1.72% | 0.00 |
中捷精工(301072)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。
