| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-14 | 23.85 | 23.70 | 0.02 | 0.08% | 23.48 | 24.44 | 14679 | 3504.81 | 2.19% | 0.00 |
| 2025-10-13 | 23.16 | 23.68 | -0.42 | -1.74% | 22.17 | 23.91 | 19902 | 4656.66 | 2.96% | 0.00 |
| 2025-10-10 | 24.22 | 24.10 | 0.00 | 0.00% | 23.91 | 24.65 | 13163 | 3183.55 | 1.96% | 0.00 |
| 2025-10-09 | 24.57 | 24.10 | -0.47 | -1.91% | 24.00 | 24.86 | 12854 | 3128.54 | 1.91% | 0.00 |
| 2025-09-30 | 25.03 | 24.57 | -0.23 | -0.93% | 24.52 | 25.30 | 11181 | 2766.24 | 1.67% | 0.00 |
| 2025-09-29 | 24.76 | 24.80 | 0.04 | 0.16% | 24.32 | 25.07 | 15245 | 3777.11 | 2.27% | 0.00 |
| 2025-09-26 | 25.02 | 24.76 | -0.26 | -1.04% | 24.62 | 25.29 | 17413 | 4327.80 | 2.59% | 0.00 |
| 2025-09-25 | 25.71 | 25.02 | -0.77 | -2.99% | 24.90 | 26.20 | 21806 | 5566.52 | 3.25% | 0.00 |
| 2025-09-24 | 25.52 | 25.79 | 0.05 | 0.19% | 25.25 | 25.95 | 21060 | 5393.13 | 3.14% | 0.00 |
| 2025-09-23 | 25.67 | 25.74 | 0.01 | 0.04% | 24.82 | 26.12 | 29203 | 7446.90 | 4.35% | 0.00 |
| 2025-09-22 | 25.36 | 25.73 | 0.99 | 4.00% | 24.43 | 26.25 | 30117 | 7646.45 | 4.49% | 0.00 |
| 2025-09-19 | 25.16 | 24.74 | -0.27 | -1.08% | 24.48 | 25.38 | 16987 | 4223.33 | 2.53% | 0.00 |
| 2025-09-18 | 25.67 | 25.01 | -0.84 | -3.25% | 24.80 | 26.19 | 27982 | 7135.13 | 4.17% | 0.00 |
| 2025-09-17 | 26.30 | 25.85 | -0.45 | -1.71% | 25.66 | 26.54 | 25876 | 6717.51 | 3.85% | 0.00 |
| 2025-09-16 | 26.14 | 26.30 | 0.17 | 0.65% | 25.62 | 26.74 | 30562 | 8025.75 | 4.55% | 0.00 |
| 2025-09-15 | 25.72 | 26.13 | 0.33 | 1.28% | 25.72 | 27.04 | 30456 | 8033.89 | 4.54% | 0.00 |
| 2025-09-12 | 26.48 | 25.80 | -0.61 | -2.31% | 25.70 | 26.57 | 19188 | 4994.35 | 2.86% | 0.00 |
| 2025-09-11 | 26.03 | 26.41 | 0.38 | 1.46% | 25.68 | 26.65 | 19571 | 5140.23 | 2.91% | 3.00 |
| 2025-09-10 | 26.28 | 26.03 | -0.32 | -1.21% | 25.95 | 26.82 | 11538 | 3029.88 | 1.72% | 0.00 |
| 2025-09-09 | 26.81 | 26.35 | -0.47 | -1.75% | 26.16 | 26.87 | 14706 | 3885.70 | 2.19% | 0.00 |
| 2025-09-08 | 26.50 | 26.82 | 0.21 | 0.79% | 26.07 | 26.97 | 20242 | 5377.86 | 3.01% | 0.00 |
| 2025-09-05 | 25.59 | 26.61 | 1.29 | 5.09% | 25.58 | 26.94 | 35704 | 9446.73 | 5.32% | 0.00 |
| 2025-09-04 | 25.15 | 25.32 | 0.09 | 0.36% | 24.94 | 26.75 | 36514 | 9506.18 | 5.44% | 0.00 |
| 2025-09-03 | 26.14 | 25.23 | -1.01 | -3.85% | 25.06 | 26.49 | 25362 | 6519.60 | 3.78% | 0.00 |
| 2025-09-02 | 26.52 | 26.24 | -0.27 | -1.02% | 25.31 | 26.66 | 33754 | 8766.74 | 5.03% | 0.00 |
| 2025-09-01 | 26.66 | 26.51 | -0.21 | -0.79% | 25.76 | 26.92 | 50167 | 13179.96 | 7.47% | 0.00 |
| 2025-08-29 | 27.09 | 26.72 | -0.33 | -1.22% | 26.32 | 27.27 | 23262 | 6221.79 | 3.46% | 0.00 |
| 2025-08-28 | 27.97 | 27.05 | -0.92 | -3.29% | 25.89 | 28.57 | 35544 | 9598.69 | 5.29% | 0.00 |
| 2025-08-27 | 28.25 | 27.97 | -0.51 | -1.79% | 27.60 | 28.99 | 37958 | 10707.38 | 5.65% | 0.00 |
| 2025-08-26 | 28.38 | 28.48 | 0.01 | 0.04% | 27.96 | 28.88 | 23006 | 6550.58 | 3.43% | 0.00 |
| 2025-08-25 | 28.77 | 28.47 | -0.15 | -0.52% | 27.86 | 29.29 | 39621 | 11265.17 | 5.90% | 0.00 |
| 2025-08-22 | 27.17 | 28.62 | 1.44 | 5.30% | 26.62 | 29.20 | 53280 | 14995.63 | 7.94% | 0.00 |
| 2025-08-21 | 27.69 | 27.18 | -0.25 | -0.91% | 26.97 | 27.69 | 19753 | 5373.58 | 2.94% | 0.00 |
| 2025-08-20 | 27.90 | 27.43 | -0.47 | -1.68% | 27.32 | 27.90 | 16365 | 4506.42 | 2.44% | 0.00 |
| 2025-08-19 | 27.97 | 27.90 | -0.07 | -0.25% | 27.29 | 28.38 | 23915 | 6670.45 | 3.56% | 0.00 |
| 2025-08-18 | 27.46 | 27.97 | 0.53 | 1.93% | 27.44 | 29.12 | 47798 | 13438.81 | 7.12% | 0.00 |
| 2025-08-15 | 26.10 | 27.44 | 1.78 | 6.94% | 25.69 | 27.44 | 60282 | 16203.84 | 8.98% | 0.00 |
| 2025-08-14 | 26.86 | 25.66 | -0.83 | -3.13% | 25.40 | 26.90 | 43759 | 11365.82 | 6.52% | 0.00 |
| 2025-08-13 | 26.74 | 26.49 | -0.25 | -0.93% | 26.17 | 26.87 | 22089 | 5841.25 | 3.29% | 0.00 |
| 2025-08-12 | 27.13 | 26.74 | -0.28 | -1.04% | 26.38 | 27.27 | 23125 | 6163.45 | 3.44% | 0.00 |
| 2025-08-11 | 27.50 | 27.02 | -0.49 | -1.78% | 26.75 | 27.80 | 37246 | 10119.21 | 5.55% | 0.00 |
| 2025-08-08 | 27.14 | 27.51 | 0.41 | 1.51% | 26.91 | 28.31 | 53336 | 14648.90 | 7.94% | 0.00 |
| 2025-08-07 | 26.40 | 27.10 | 1.14 | 4.39% | 25.81 | 27.60 | 67062 | 18021.08 | 9.99% | 0.00 |
| 2025-08-06 | 25.96 | 25.96 | 0.01 | 0.04% | 25.77 | 26.08 | 15146 | 3928.27 | 2.26% | 0.00 |
| 2025-08-05 | 26.00 | 25.95 | 0.05 | 0.19% | 25.87 | 26.61 | 20343 | 5305.44 | 3.03% | 0.00 |
| 2025-08-04 | 25.43 | 25.90 | 0.47 | 1.85% | 25.31 | 26.20 | 31160 | 8032.63 | 4.64% | 0.00 |
| 2025-08-01 | 25.62 | 25.43 | -0.19 | -0.74% | 25.32 | 26.00 | 22722 | 5804.92 | 3.38% | 0.00 |
| 2025-07-31 | 25.80 | 25.62 | -0.18 | -0.70% | 25.54 | 26.58 | 28515 | 7394.58 | 4.25% | 0.00 |
| 2025-07-30 | 25.94 | 25.80 | -0.40 | -1.53% | 25.40 | 26.20 | 17143 | 4409.05 | 2.55% | 0.00 |
| 2025-07-29 | 25.76 | 26.20 | 0.28 | 1.08% | 25.08 | 26.20 | 27522 | 7079.43 | 4.10% | 0.00 |
| 2025-07-28 | 25.85 | 25.92 | 0.20 | 0.78% | 25.59 | 26.25 | 29236 | 7574.25 | 4.35% | 0.00 |
| 2025-07-25 | 26.34 | 25.72 | -0.70 | -2.65% | 25.68 | 26.99 | 45699 | 11988.44 | 6.81% | 0.00 |
| 2025-07-24 | 26.02 | 26.42 | 0.10 | 0.38% | 25.80 | 27.50 | 66465 | 17660.43 | 9.90% | 0.00 |
| 2025-07-23 | 25.78 | 26.32 | 0.59 | 2.29% | 25.68 | 27.88 | 98843 | 26448.80 | 14.72% | 0.00 |
| 2025-07-22 | 25.00 | 25.73 | 0.62 | 2.47% | 25.00 | 26.55 | 46763 | 12124.21 | 6.97% | 3.00 |
| 2025-07-21 | 24.55 | 25.11 | 0.21 | 0.84% | 24.46 | 25.54 | 38027 | 9499.77 | 5.66% | 0.00 |
| 2025-07-18 | 24.19 | 24.90 | 0.63 | 2.60% | 23.93 | 24.99 | 69779 | 17065.33 | 10.39% | 34.00 |
| 2025-07-17 | 22.75 | 24.27 | 1.83 | 8.16% | 22.45 | 24.68 | 84296 | 20048.69 | 12.56% | 51.00 |
| 2025-07-16 | 21.93 | 22.44 | 0.51 | 2.33% | 21.92 | 22.83 | 29408 | 6603.00 | 4.38% | 0.00 |
| 2025-07-15 | 21.98 | 21.93 | -0.04 | -0.18% | 21.44 | 22.10 | 14809 | 3228.24 | 2.21% | 0.00 |
| 2025-07-14 | 21.87 | 21.97 | 0.19 | 0.87% | 21.38 | 22.07 | 15056 | 3291.53 | 2.24% | 0.00 |
| 2025-07-11 | 21.59 | 21.78 | 0.18 | 0.83% | 21.30 | 21.82 | 17841 | 3855.36 | 2.66% | 0.00 |
| 2025-07-10 | 21.86 | 21.60 | -0.31 | -1.41% | 21.43 | 22.18 | 14569 | 3153.40 | 2.17% | 0.00 |
| 2025-07-09 | 21.83 | 21.91 | 0.08 | 0.37% | 21.69 | 22.04 | 17026 | 3723.61 | 2.54% | 0.00 |
| 2025-07-08 | 21.51 | 21.83 | 0.36 | 1.68% | 21.38 | 21.87 | 14587 | 3157.95 | 2.17% | 0.00 |
| 2025-07-07 | 21.42 | 21.47 | 0.03 | 0.14% | 21.23 | 21.63 | 13045 | 2791.48 | 1.94% | 0.00 |
| 2025-07-04 | 22.05 | 21.44 | -0.60 | -2.72% | 21.35 | 22.22 | 15614 | 3381.97 | 2.33% | 0.00 |
| 2025-07-03 | 21.81 | 22.04 | 0.11 | 0.50% | 21.80 | 22.35 | 20535 | 4518.82 | 3.06% | 0.00 |
| 2025-07-02 | 21.85 | 21.93 | 0.21 | 0.97% | 21.50 | 21.98 | 25498 | 5543.10 | 3.80% | 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。
