| 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 | 32.40 | 33.86 | 1.38 | 4.25% | 32.37 | 34.47 | 28438 | 9575.64 | 4.40% | 0.00 |
| 2026-02-04 | 32.99 | 32.48 | -0.52 | -1.58% | 32.25 | 33.05 | 9503 | 3099.22 | 1.47% | 0.00 |
| 2026-02-03 | 33.11 | 33.00 | 0.03 | 0.09% | 32.38 | 33.77 | 16466 | 5402.51 | 2.55% | 0.00 |
| 2026-02-02 | 33.48 | 32.97 | -0.79 | -2.34% | 32.92 | 34.38 | 20448 | 6867.00 | 3.16% | 0.00 |
| 2026-01-30 | 33.80 | 33.76 | -0.07 | -0.21% | 33.16 | 35.00 | 17653 | 5957.23 | 2.73% | 0.00 |
| 2026-01-29 | 34.98 | 33.83 | -0.59 | -1.71% | 33.53 | 34.98 | 11332 | 3856.97 | 1.75% | 0.00 |
| 2026-01-28 | 35.07 | 34.42 | -0.58 | -1.66% | 34.41 | 35.42 | 11299 | 3930.94 | 1.75% | 0.10 |
| 2026-01-27 | 36.05 | 35.00 | -1.27 | -3.50% | 34.31 | 36.22 | 20667 | 7218.01 | 3.20% | 0.00 |
| 2026-01-26 | 36.21 | 36.27 | -0.06 | -0.17% | 35.96 | 36.98 | 18889 | 6873.08 | 2.92% | 0.00 |
| 2026-01-23 | 36.70 | 36.33 | -0.36 | -0.98% | 35.58 | 36.70 | 18171 | 6534.06 | 2.81% | 0.00 |
| 2026-01-22 | 37.01 | 36.69 | -0.39 | -1.05% | 36.32 | 37.20 | 12642 | 4624.99 | 1.96% | 0.00 |
| 2026-01-21 | 36.30 | 37.08 | 0.73 | 2.01% | 35.40 | 37.45 | 20654 | 7549.78 | 3.19% | 0.00 |
| 2026-01-20 | 35.52 | 36.35 | 0.84 | 2.37% | 35.33 | 37.80 | 30025 | 10977.64 | 4.64% | 0.00 |
| 2026-01-19 | 36.46 | 35.51 | -0.45 | -1.25% | 35.51 | 37.28 | 18006 | 6537.74 | 2.78% | 0.00 |
| 2026-01-16 | 35.15 | 35.96 | 0.85 | 2.42% | 34.86 | 36.15 | 14873 | 5293.76 | 2.30% | 0.00 |
| 2026-01-15 | 35.80 | 35.11 | -0.77 | -2.15% | 34.83 | 36.00 | 14293 | 5041.86 | 2.21% | 0.00 |
| 2026-01-14 | 35.55 | 35.88 | -0.07 | -0.19% | 35.05 | 36.50 | 25127 | 8965.44 | 3.89% | 0.00 |
| 2026-01-13 | 34.62 | 35.95 | 1.29 | 3.72% | 34.36 | 36.36 | 24219 | 8642.21 | 3.75% | 0.00 |
| 2026-01-12 | 34.65 | 34.66 | 0.02 | 0.06% | 33.99 | 34.90 | 13019 | 4488.50 | 2.01% | 0.00 |
| 2026-01-09 | 34.39 | 34.64 | 0.25 | 0.73% | 34.16 | 34.98 | 10517 | 3629.14 | 1.63% | 0.00 |
| 2026-01-08 | 33.97 | 34.39 | 0.30 | 0.88% | 33.83 | 34.49 | 12408 | 4242.59 | 1.92% | 0.00 |
| 2026-01-07 | 34.18 | 34.09 | 0.05 | 0.15% | 33.68 | 34.24 | 10121 | 3438.76 | 1.57% | 0.00 |
| 2026-01-06 | 33.33 | 34.04 | 0.46 | 1.37% | 33.33 | 34.50 | 20527 | 7003.19 | 3.17% | 0.00 |
| 2026-01-05 | 33.26 | 33.58 | 0.32 | 0.96% | 32.69 | 33.88 | 21937 | 7283.86 | 3.39% | 0.00 |
| 2025-12-31 | 33.61 | 33.26 | -0.60 | -1.77% | 33.17 | 34.05 | 10718 | 3594.78 | 1.66% | 0.00 |
| 2025-12-30 | 33.36 | 33.86 | 0.35 | 1.04% | 33.21 | 34.06 | 10673 | 3606.53 | 1.65% | 0.00 |
| 2025-12-29 | 33.51 | 33.51 | 0.07 | 0.21% | 33.16 | 33.86 | 8313 | 2781.23 | 1.29% | 0.00 |
| 2025-12-26 | 33.87 | 33.44 | -0.48 | -1.42% | 33.32 | 34.20 | 9555 | 3225.82 | 1.48% | 0.00 |
| 2025-12-25 | 33.33 | 33.92 | 0.61 | 1.83% | 33.01 | 34.04 | 11081 | 3733.28 | 1.71% | 0.00 |
| 2025-12-24 | 32.58 | 33.31 | 0.65 | 1.99% | 32.26 | 33.40 | 9945 | 3288.27 | 1.54% | 0.00 |
| 2025-12-23 | 33.21 | 32.66 | -0.62 | -1.86% | 32.43 | 33.21 | 11033 | 3607.90 | 1.71% | 0.00 |
| 2025-12-22 | 33.45 | 33.28 | -0.22 | -0.66% | 33.08 | 33.77 | 9819 | 3272.34 | 1.52% | 0.00 |
| 2025-12-19 | 32.80 | 33.50 | 0.78 | 2.38% | 32.80 | 33.57 | 10849 | 3610.10 | 1.68% | 0.00 |
| 2025-12-18 | 32.94 | 32.72 | -0.29 | -0.88% | 32.50 | 33.60 | 13042 | 4320.70 | 2.02% | 0.00 |
| 2025-12-17 | 31.82 | 33.01 | 1.10 | 3.45% | 31.80 | 33.01 | 13877 | 4515.28 | 2.15% | 0.00 |
| 2025-12-16 | 32.49 | 31.91 | -0.58 | -1.79% | 31.83 | 32.90 | 9206 | 2969.04 | 1.42% | 0.00 |
| 2025-12-15 | 32.32 | 32.49 | -0.01 | -0.03% | 32.12 | 33.20 | 9351 | 3052.62 | 1.45% | 0.00 |
| 2025-12-12 | 32.20 | 32.50 | 0.34 | 1.06% | 31.81 | 33.50 | 17035 | 5563.43 | 2.63% | 0.00 |
| 2025-12-11 | 34.12 | 32.16 | -2.12 | -6.18% | 32.10 | 34.50 | 21474 | 7104.07 | 3.32% | 0.00 |
| 2025-12-10 | 34.99 | 34.28 | -0.47 | -1.35% | 34.28 | 35.35 | 21544 | 7469.92 | 3.33% | 0.00 |
| 2025-12-09 | 33.39 | 34.75 | 2.06 | 6.30% | 33.34 | 35.20 | 36438 | 12572.93 | 5.64% | 5.00 |
| 2025-12-08 | 31.43 | 32.69 | 1.26 | 4.01% | 31.43 | 33.85 | 18709 | 6118.12 | 2.89% | 7.00 |
| 2025-12-05 | 31.55 | 31.43 | -0.20 | -0.63% | 31.05 | 31.65 | 6398 | 2005.85 | 0.99% | 0.00 |
| 2025-12-04 | 31.68 | 31.63 | -0.02 | -0.06% | 31.05 | 32.10 | 10881 | 3443.70 | 1.68% | 0.00 |
| 2025-12-03 | 31.12 | 31.65 | 0.36 | 1.15% | 30.85 | 31.80 | 11470 | 3600.01 | 1.77% | 0.00 |
| 2025-12-02 | 31.10 | 31.29 | -0.08 | -0.26% | 30.83 | 31.49 | 8150 | 2546.45 | 1.26% | 0.00 |
| 2025-12-01 | 31.33 | 31.37 | 0.02 | 0.06% | 31.13 | 32.00 | 13480 | 4260.73 | 2.08% | 0.00 |
| 2025-11-28 | 31.14 | 31.35 | 0.20 | 0.64% | 30.78 | 31.37 | 7004 | 2174.11 | 1.08% | 0.00 |
| 2025-11-27 | 31.02 | 31.15 | 0.37 | 1.20% | 30.78 | 31.63 | 10635 | 3324.71 | 1.64% | 0.00 |
| 2025-11-26 | 31.00 | 30.78 | -0.32 | -1.03% | 30.60 | 31.93 | 8164 | 2534.46 | 1.26% | 0.00 |
| 2025-11-25 | 30.68 | 31.10 | 0.42 | 1.37% | 30.44 | 31.34 | 9152 | 2838.17 | 1.42% | 0.00 |
| 2025-11-24 | 29.62 | 30.68 | 1.20 | 4.07% | 29.62 | 30.80 | 15575 | 4721.99 | 2.41% | 0.00 |
| 2025-11-21 | 31.79 | 29.48 | -2.39 | -7.50% | 29.44 | 32.15 | 22277 | 6728.65 | 3.45% | 0.00 |
| 2025-11-20 | 32.22 | 31.87 | -0.35 | -1.09% | 31.40 | 32.47 | 9384 | 2989.82 | 1.45% | 0.00 |
| 2025-11-19 | 32.47 | 32.22 | -0.15 | -0.46% | 31.86 | 32.88 | 9069 | 2927.81 | 1.40% | 0.00 |
| 2025-11-18 | 32.33 | 32.37 | -0.15 | -0.46% | 32.28 | 32.76 | 6913 | 2246.14 | 1.07% | 0.00 |
| 2025-11-17 | 33.62 | 32.52 | -0.83 | -2.49% | 32.41 | 33.62 | 10682 | 3504.82 | 1.65% | 0.00 |
| 2025-11-14 | 32.90 | 33.35 | 0.42 | 1.28% | 32.77 | 33.72 | 13957 | 4660.23 | 2.16% | 0.00 |
| 2025-11-13 | 33.12 | 32.93 | -0.15 | -0.45% | 32.72 | 33.40 | 10345 | 3417.31 | 1.60% | 0.00 |
| 2025-11-12 | 33.25 | 33.08 | -0.17 | -0.51% | 32.95 | 33.50 | 9479 | 3147.77 | 1.47% | 0.00 |
| 2025-11-11 | 33.74 | 33.25 | -0.49 | -1.45% | 32.89 | 33.74 | 10448 | 3470.51 | 1.62% | 0.00 |
| 2025-11-10 | 33.28 | 33.74 | 0.43 | 1.29% | 33.11 | 33.95 | 14408 | 4830.47 | 2.23% | 0.00 |
| 2025-11-07 | 32.94 | 33.31 | 0.30 | 0.91% | 32.61 | 33.97 | 19758 | 6600.94 | 3.06% | 0.00 |
| 2025-11-06 | 33.30 | 33.01 | -0.32 | -0.96% | 32.34 | 33.47 | 14605 | 4796.84 | 2.26% | 0.00 |
| 2025-11-05 | 32.66 | 33.33 | 0.27 | 0.82% | 32.11 | 33.50 | 17399 | 5710.62 | 2.69% | 0.00 |
| 2025-11-04 | 32.98 | 33.06 | 0.08 | 0.24% | 32.70 | 33.96 | 21444 | 7125.73 | 3.32% | 0.00 |
| 2025-11-03 | 32.22 | 32.98 | 0.78 | 2.42% | 32.00 | 32.98 | 24294 | 7932.90 | 3.76% | 0.00 |
| 2025-10-31 | 31.76 | 32.20 | 0.51 | 1.61% | 31.65 | 32.74 | 28687 | 9267.85 | 4.44% | 0.00 |
| 2025-10-30 | 31.55 | 31.69 | -0.18 | -0.56% | 31.30 | 32.31 | 32608 | 10353.47 | 5.04% | 0.00 |
| 2025-10-29 | 33.35 | 31.87 | -1.81 | -5.37% | 31.41 | 33.68 | 46309 | 14839.78 | 7.16% | 0.00 |
| 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 |
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。
