| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 34.15 | 33.68 | -0.73 | -2.12% | 33.63 | 34.60 | 30366 | 10299.33 | 4.70% | 0.00 |
| 2025-10-27 | 35.76 | 34.41 | -1.35 | -3.78% | 34.14 | 36.02 | 41180 | 14369.31 | 6.37% | 0.00 |
| 2025-10-24 | 36.68 | 35.76 | -0.33 | -0.91% | 35.58 | 39.43 | 49799 | 18512.60 | 7.70% | 0.00 |
| 2025-10-23 | 36.01 | 36.09 | -0.86 | -2.33% | 35.01 | 36.88 | 30860 | 11066.83 | 4.77% | 0.00 |
| 2025-10-22 | 35.35 | 36.95 | 1.75 | 4.97% | 34.70 | 37.40 | 47282 | 17214.86 | 7.31% | 0.00 |
| 2025-10-21 | 34.92 | 35.20 | 0.48 | 1.38% | 33.80 | 35.24 | 22711 | 7863.90 | 3.51% | 0.00 |
| 2025-10-20 | 33.94 | 34.72 | 1.28 | 3.83% | 33.46 | 35.89 | 31050 | 10807.52 | 4.80% | 0.00 |
| 2025-10-17 | 33.40 | 33.44 | -0.06 | -0.18% | 33.20 | 34.89 | 17868 | 6055.30 | 2.76% | 0.00 |
| 2025-10-16 | 34.55 | 33.50 | -1.09 | -3.15% | 33.22 | 34.79 | 17972 | 6073.16 | 2.78% | 0.00 |
| 2025-10-15 | 34.27 | 34.59 | -0.59 | -1.68% | 33.53 | 34.79 | 30833 | 10573.23 | 4.77% | 0.00 |
| 2025-10-14 | 33.33 | 35.18 | 1.70 | 5.08% | 32.78 | 35.18 | 31672 | 10763.18 | 4.90% | 5.00 |
| 2025-10-13 | 32.00 | 33.48 | -0.16 | -0.48% | 30.84 | 33.99 | 24856 | 8213.90 | 3.84% | 0.00 |
| 2025-10-10 | 32.30 | 33.64 | 1.24 | 3.83% | 32.30 | 34.79 | 31484 | 10663.18 | 4.87% | 0.00 |
| 2025-10-09 | 32.80 | 32.40 | -0.17 | -0.52% | 32.10 | 33.50 | 20004 | 6537.65 | 3.09% | 0.00 |
| 2025-09-30 | 31.51 | 32.57 | 1.17 | 3.73% | 31.40 | 32.90 | 19396 | 6274.17 | 3.00% | 0.00 |
| 2025-09-29 | 31.18 | 31.40 | 0.22 | 0.71% | 30.50 | 31.66 | 11272 | 3521.67 | 1.74% | 0.00 |
| 2025-09-26 | 30.60 | 31.18 | 0.67 | 2.20% | 30.12 | 31.88 | 16826 | 5265.20 | 2.60% | 0.00 |
| 2025-09-25 | 31.92 | 30.61 | -1.32 | -4.13% | 30.61 | 31.93 | 18440 | 5745.12 | 2.85% | 0.00 |
| 2025-09-24 | 32.22 | 31.93 | -0.29 | -0.90% | 31.45 | 32.77 | 16285 | 5235.02 | 2.52% | 0.00 |
| 2025-09-23 | 31.65 | 32.22 | 0.36 | 1.13% | 31.21 | 33.65 | 26569 | 8580.45 | 4.11% | 0.00 |
| 2025-09-22 | 31.00 | 31.86 | 0.86 | 2.77% | 30.82 | 32.15 | 20397 | 6448.88 | 3.15% | 0.00 |
| 2025-09-19 | 31.10 | 31.00 | -0.32 | -1.02% | 30.90 | 31.48 | 19097 | 5949.96 | 2.95% | 0.00 |
| 2025-09-18 | 33.21 | 31.32 | -2.02 | -6.06% | 31.01 | 33.75 | 38997 | 12554.85 | 6.03% | 0.00 |
| 2025-09-17 | 33.90 | 33.34 | -1.01 | -2.94% | 33.14 | 34.66 | 31956 | 10757.62 | 4.94% | 0.00 |
| 2025-09-16 | 34.50 | 34.35 | -0.66 | -1.89% | 33.76 | 36.73 | 49118 | 17156.08 | 7.60% | 0.00 |
| 2025-09-15 | 33.82 | 35.01 | 1.33 | 3.95% | 33.00 | 35.01 | 39479 | 13441.63 | 6.11% | 0.00 |
| 2025-09-12 | 32.40 | 33.68 | 1.13 | 3.47% | 32.13 | 35.69 | 60267 | 20517.91 | 9.32% | 1.00 |
| 2025-09-11 | 33.00 | 32.55 | -0.43 | -1.30% | 31.30 | 33.30 | 23171 | 7427.36 | 3.58% | 0.00 |
| 2025-09-10 | 32.00 | 32.98 | 0.65 | 2.01% | 32.00 | 32.99 | 25672 | 8370.07 | 3.97% | 1.00 |
| 2025-09-09 | 34.00 | 32.33 | -1.50 | -4.43% | 32.02 | 34.16 | 41306 | 13579.17 | 6.39% | 0.00 |
| 2025-09-08 | 32.89 | 33.83 | 0.13 | 0.39% | 32.55 | 34.10 | 43261 | 14488.59 | 6.69% | 0.00 |
| 2025-09-05 | 32.71 | 33.70 | -0.70 | -2.03% | 31.51 | 33.70 | 56763 | 18543.77 | 8.78% | 0.00 |
| 2025-09-04 | 30.10 | 34.40 | 4.00 | 13.16% | 30.10 | 34.91 | 72685 | 24325.69 | 11.24% | 0.00 |
| 2025-09-03 | 31.40 | 30.40 | -1.00 | -3.18% | 30.20 | 31.85 | 19429 | 6022.06 | 3.00% | 0.00 |
| 2025-09-02 | 32.34 | 31.40 | -1.11 | -3.41% | 30.86 | 32.44 | 31117 | 9768.69 | 4.81% | 0.00 |
| 2025-09-01 | 32.10 | 32.51 | 0.11 | 0.34% | 31.14 | 33.86 | 55247 | 18108.18 | 8.54% | 0.00 |
| 2025-08-29 | 31.35 | 32.40 | 1.60 | 5.19% | 30.85 | 34.43 | 64708 | 21239.46 | 10.01% | 0.00 |
| 2025-08-28 | 30.79 | 30.80 | 0.38 | 1.25% | 29.50 | 32.78 | 40983 | 12693.69 | 6.34% | 0.00 |
| 2025-08-27 | 31.38 | 30.42 | -0.83 | -2.66% | 30.41 | 31.97 | 35860 | 11194.37 | 5.55% | 0.00 |
| 2025-08-26 | 31.61 | 31.25 | -0.83 | -2.59% | 31.13 | 32.38 | 31592 | 9960.47 | 4.89% | 0.00 |
| 2025-08-25 | 31.30 | 32.08 | -0.27 | -0.83% | 31.02 | 32.80 | 44624 | 14259.02 | 6.90% | 0.00 |
| 2025-08-22 | 30.18 | 32.35 | 2.17 | 7.19% | 29.92 | 32.87 | 80107 | 25675.69 | 12.39% | 0.00 |
| 2025-08-21 | 27.30 | 30.18 | 2.80 | 10.23% | 27.30 | 31.90 | 73240 | 21908.44 | 11.33% | 3.00 |
| 2025-08-20 | 27.24 | 27.38 | 0.14 | 0.51% | 26.91 | 27.90 | 16262 | 4441.49 | 2.52% | 0.00 |
| 2025-08-19 | 26.60 | 27.24 | 0.56 | 2.10% | 26.54 | 27.46 | 19464 | 5273.35 | 3.01% | 0.00 |
| 2025-08-18 | 26.46 | 26.68 | 0.25 | 0.95% | 26.46 | 26.86 | 15640 | 4170.85 | 2.42% | 0.00 |
| 2025-08-15 | 26.14 | 26.43 | 0.44 | 1.69% | 25.88 | 26.76 | 15065 | 3964.34 | 2.33% | 0.00 |
| 2025-08-14 | 26.73 | 25.99 | -0.78 | -2.91% | 25.82 | 26.94 | 17495 | 4589.05 | 2.71% | 0.00 |
| 2025-08-13 | 27.19 | 26.77 | -0.32 | -1.18% | 26.56 | 27.50 | 17043 | 4568.41 | 2.64% | 0.00 |
| 2025-08-12 | 27.62 | 27.09 | -0.51 | -1.85% | 26.87 | 27.75 | 18363 | 4988.09 | 2.84% | 0.00 |
| 2025-08-11 | 27.16 | 27.60 | 0.23 | 0.84% | 26.89 | 27.74 | 24477 | 6709.09 | 3.79% | 0.00 |
| 2025-08-08 | 26.60 | 27.37 | 0.76 | 2.86% | 26.31 | 27.60 | 38389 | 10378.30 | 5.94% | 0.00 |
| 2025-08-07 | 26.37 | 26.61 | 0.13 | 0.49% | 26.15 | 26.98 | 21667 | 5764.84 | 3.35% | 0.00 |
| 2025-08-06 | 26.67 | 26.48 | -0.11 | -0.41% | 26.15 | 27.18 | 18319 | 4839.16 | 2.83% | 0.00 |
| 2025-08-05 | 27.66 | 26.59 | 0.28 | 1.06% | 26.40 | 27.66 | 22952 | 6129.21 | 3.55% | 0.00 |
| 2025-08-04 | 25.97 | 26.31 | 0.39 | 1.50% | 25.51 | 26.37 | 16660 | 4351.83 | 2.58% | 0.00 |
| 2025-08-01 | 25.74 | 25.92 | -0.30 | -1.14% | 25.62 | 26.15 | 18856 | 4877.81 | 2.92% | 0.00 |
| 2025-07-31 | 27.06 | 26.22 | -0.53 | -1.98% | 26.22 | 27.06 | 20075 | 5317.20 | 3.10% | 0.00 |
| 2025-07-30 | 27.41 | 26.75 | -0.30 | -1.11% | 26.49 | 27.55 | 31301 | 8422.70 | 4.84% | 0.00 |
| 2025-07-29 | 28.51 | 27.05 | -1.16 | -4.11% | 26.57 | 29.23 | 49226 | 13532.44 | 7.61% | 0.00 |
| 2025-07-28 | 26.60 | 28.21 | 1.40 | 5.22% | 26.57 | 29.23 | 54880 | 15529.04 | 8.49% | 0.00 |
| 2025-07-25 | 26.87 | 26.81 | -0.06 | -0.22% | 26.45 | 27.49 | 26604 | 7151.45 | 4.11% | 12.00 |
| 2025-07-24 | 27.00 | 26.87 | -0.55 | -2.01% | 26.82 | 27.60 | 36606 | 9907.65 | 5.66% | 0.00 |
| 2025-07-23 | 25.90 | 27.42 | 0.50 | 1.86% | 25.90 | 28.02 | 63665 | 17244.39 | 9.85% | 0.00 |
| 2025-07-22 | 26.51 | 26.92 | 1.70 | 6.74% | 26.51 | 29.00 | 74593 | 20689.01 | 11.54% | 0.00 |
| 2025-07-21 | 24.10 | 25.22 | 1.04 | 4.30% | 24.00 | 25.99 | 44990 | 11363.87 | 6.96% | 0.00 |
| 2025-07-18 | 23.90 | 24.18 | 0.28 | 1.17% | 23.64 | 24.21 | 19019 | 4554.98 | 2.94% | 0.00 |
| 2025-07-17 | 23.66 | 23.90 | 0.35 | 1.49% | 23.31 | 23.95 | 14849 | 3516.50 | 2.30% | 0.00 |
| 2025-07-16 | 23.39 | 23.55 | 0.20 | 0.86% | 23.22 | 23.69 | 13245 | 3118.13 | 2.05% | 0.00 |
| 2025-07-15 | 23.90 | 23.35 | -0.67 | -2.79% | 23.15 | 24.10 | 17265 | 4045.35 | 2.67% | 0.00 |
| 2025-07-14 | 24.03 | 24.02 | -0.01 | -0.04% | 23.81 | 24.38 | 11919 | 2866.49 | 1.84% | 0.00 |
| 2025-07-11 | 24.48 | 24.03 | -0.29 | -1.19% | 23.78 | 24.65 | 19089 | 4597.22 | 2.95% | 5.00 |
| 2025-07-10 | 23.74 | 24.32 | 0.58 | 2.44% | 23.74 | 24.44 | 24400 | 5878.38 | 3.77% | 0.00 |
| 2025-07-09 | 32.99 | 33.34 | 0.31 | 0.94% | 32.90 | 33.85 | 12014 | 4005.19 | 2.60% | 0.00 |
| 2025-07-08 | 33.00 | 33.03 | 0.13 | 0.40% | 32.82 | 33.44 | 9308 | 3077.42 | 2.02% | 1.00 |
| 2025-07-07 | 32.51 | 32.90 | 0.40 | 1.23% | 32.32 | 33.18 | 7977 | 2620.77 | 1.73% | 0.00 |
| 2025-07-04 | 32.93 | 32.50 | -0.55 | -1.66% | 32.40 | 33.08 | 12467 | 4066.12 | 2.70% | 0.00 |
| 2025-07-03 | 33.45 | 33.05 | -0.25 | -0.75% | 32.87 | 33.67 | 14718 | 4883.36 | 3.19% | 0.00 |
| 2025-07-02 | 33.95 | 33.30 | -0.63 | -1.86% | 33.20 | 34.21 | 13979 | 4677.42 | 3.03% | 0.00 |
| 2025-07-01 | 33.08 | 33.93 | 0.86 | 2.60% | 33.03 | 34.04 | 21247 | 7160.86 | 4.60% | 0.00 |
洁雅股份(301108)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。
