| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 55.27 | 54.84 | -0.49 | -0.89% | 54.61 | 58.32 | 118330 | 66389.19 | 10.53% | 0.00 |
| 2026-03-24 | 54.20 | 55.33 | 2.89 | 5.51% | 53.00 | 56.50 | 120355 | 65893.65 | 10.71% | 2.00 |
| 2026-03-23 | 53.74 | 52.44 | -4.22 | -7.45% | 52.13 | 56.00 | 139870 | 75407.51 | 12.45% | 0.00 |
| 2026-03-20 | 66.64 | 56.66 | -9.96 | -14.95% | 56.41 | 68.00 | 241220 | 149956.80 | 21.47% | 0.00 |
| 2026-03-19 | 59.17 | 66.62 | 6.42 | 10.66% | 58.24 | 69.84 | 188966 | 121393.80 | 16.82% | 5.00 |
| 2026-03-18 | 53.80 | 60.20 | 6.50 | 12.10% | 53.00 | 60.96 | 141224 | 81097.36 | 12.57% | 6.00 |
| 2026-03-17 | 54.00 | 53.70 | -0.80 | -1.47% | 53.47 | 56.35 | 85491 | 46997.50 | 7.61% | 0.00 |
| 2026-03-16 | 52.49 | 54.50 | 2.84 | 5.50% | 51.88 | 54.90 | 100090 | 53462.56 | 8.91% | 0.00 |
| 2026-03-13 | 50.73 | 51.66 | 1.14 | 2.26% | 50.26 | 52.76 | 60541 | 31274.32 | 5.39% | 0.00 |
| 2026-03-12 | 50.60 | 50.52 | -0.61 | -1.19% | 50.45 | 52.20 | 46768 | 23970.54 | 4.16% | 0.00 |
| 2026-03-11 | 51.09 | 51.13 | 0.13 | 0.25% | 50.40 | 52.87 | 55970 | 28841.03 | 4.98% | 0.00 |
| 2026-03-10 | 51.25 | 51.00 | 1.20 | 2.41% | 50.20 | 52.17 | 68008 | 34824.19 | 6.05% | 3.00 |
| 2026-03-09 | 49.96 | 49.80 | -1.60 | -3.11% | 47.57 | 51.70 | 88558 | 43583.44 | 7.88% | 0.00 |
| 2026-03-06 | 52.92 | 51.40 | -1.52 | -2.87% | 50.83 | 52.92 | 57834 | 29890.09 | 5.15% | 0.00 |
| 2026-03-05 | 53.50 | 52.92 | 1.40 | 2.72% | 51.81 | 54.10 | 62308 | 33093.73 | 5.55% | 0.00 |
| 2026-03-04 | 51.40 | 51.52 | -0.98 | -1.87% | 50.20 | 54.10 | 74417 | 38684.06 | 6.62% | 0.00 |
| 2026-03-03 | 57.70 | 52.50 | -5.55 | -9.56% | 52.00 | 57.80 | 117082 | 63190.89 | 10.42% | 0.00 |
| 2026-03-02 | 57.59 | 58.05 | -1.69 | -2.83% | 57.38 | 60.50 | 119950 | 70082.81 | 10.68% | 105.00 |
| 2026-02-27 | 50.75 | 59.74 | 8.99 | 17.71% | 50.26 | 60.00 | 166784 | 92331.38 | 14.85% | 0.00 |
| 2026-02-26 | 50.86 | 50.75 | 0.45 | 0.89% | 49.12 | 51.20 | 49640 | 24997.72 | 4.42% | 1.00 |
| 2026-02-25 | 49.29 | 50.30 | 0.64 | 1.29% | 49.11 | 51.09 | 56492 | 28370.30 | 5.03% | 3.00 |
| 2026-02-24 | 49.34 | 49.66 | 0.72 | 1.47% | 47.09 | 49.97 | 69689 | 33851.73 | 6.20% | 0.00 |
| 2026-02-13 | 48.07 | 48.94 | 0.39 | 0.80% | 47.99 | 49.74 | 58549 | 28698.58 | 5.21% | 0.00 |
| 2026-02-12 | 48.46 | 48.55 | 0.51 | 1.06% | 48.16 | 49.63 | 54338 | 26636.39 | 4.84% | 0.00 |
| 2026-02-11 | 48.54 | 48.04 | -0.83 | -1.70% | 47.52 | 49.05 | 53366 | 25692.26 | 4.75% | 0.00 |
| 2026-02-10 | 46.92 | 48.87 | 2.78 | 6.03% | 45.80 | 49.05 | 78063 | 37204.33 | 6.95% | 0.00 |
| 2026-02-09 | 46.99 | 46.09 | 0.09 | 0.20% | 45.58 | 46.99 | 38610 | 17850.71 | 3.44% | 0.00 |
| 2026-02-06 | 45.55 | 46.00 | 0.05 | 0.11% | 45.10 | 47.18 | 36541 | 16942.60 | 3.25% | 0.00 |
| 2026-02-05 | 45.38 | 45.95 | 0.12 | 0.26% | 45.10 | 47.20 | 43561 | 20142.86 | 3.88% | 0.00 |
| 2026-02-04 | 46.60 | 45.83 | -0.98 | -2.09% | 45.04 | 46.99 | 42580 | 19513.23 | 3.79% | 0.00 |
| 2026-02-03 | 46.13 | 46.81 | 1.01 | 2.21% | 45.46 | 46.87 | 53322 | 24732.88 | 4.75% | 0.00 |
| 2026-02-02 | 48.02 | 45.80 | -1.36 | -2.88% | 45.63 | 48.50 | 57231 | 26603.12 | 5.09% | 0.00 |
| 2026-01-30 | 46.94 | 47.16 | -0.43 | -0.90% | 45.73 | 47.88 | 75848 | 35306.38 | 6.75% | 0.00 |
| 2026-01-29 | 48.36 | 47.59 | -0.62 | -1.29% | 47.25 | 49.64 | 85289 | 41259.01 | 7.59% | 2.00 |
| 2026-01-28 | 49.40 | 48.21 | -2.28 | -4.52% | 48.01 | 51.30 | 113920 | 56091.91 | 10.14% | 0.00 |
| 2026-01-27 | 50.40 | 50.49 | -0.91 | -1.77% | 49.38 | 53.35 | 120929 | 62015.47 | 10.77% | 3.00 |
| 2026-01-26 | 48.01 | 51.40 | 3.14 | 6.51% | 48.01 | 52.22 | 129968 | 65979.50 | 11.57% | 0.00 |
| 2026-01-23 | 50.50 | 48.26 | -2.24 | -4.44% | 47.06 | 50.51 | 117741 | 56837.59 | 10.48% | 2.00 |
| 2026-01-22 | 51.01 | 50.50 | -0.50 | -0.98% | 48.38 | 51.01 | 97229 | 48474.75 | 8.66% | 5.00 |
| 2026-01-21 | 48.03 | 51.00 | 2.85 | 5.92% | 47.62 | 52.99 | 109403 | 54970.08 | 9.74% | 0.00 |
| 2026-01-20 | 49.28 | 48.15 | -1.34 | -2.71% | 47.01 | 49.28 | 107128 | 51415.00 | 9.54% | 3.00 |
| 2026-01-19 | 46.60 | 49.49 | 2.76 | 5.91% | 46.00 | 50.78 | 156661 | 76423.32 | 13.95% | 0.00 |
| 2026-01-16 | 43.78 | 46.73 | 2.95 | 6.74% | 43.39 | 47.61 | 146482 | 67068.69 | 13.04% | 5.00 |
| 2026-01-15 | 43.30 | 43.78 | -0.21 | -0.48% | 42.19 | 44.10 | 122695 | 52974.42 | 10.92% | 2.00 |
| 2026-01-14 | 41.79 | 43.99 | 2.12 | 5.06% | 41.79 | 44.50 | 179830 | 78034.53 | 16.01% | 2.00 |
| 2026-01-13 | 45.66 | 41.87 | -1.62 | -3.72% | 41.25 | 45.94 | 171412 | 72572.34 | 15.26% | 0.00 |
| 2026-01-12 | 36.88 | 43.49 | 7.25 | 20.01% | 36.82 | 43.49 | 200383 | 80926.59 | 17.84% | 0.00 |
| 2026-01-09 | 37.08 | 36.24 | -1.21 | -3.23% | 35.82 | 38.50 | 177630 | 65355.05 | 15.81% | 10.00 |
| 2026-01-08 | 37.00 | 37.45 | 1.06 | 2.91% | 36.12 | 38.64 | 114760 | 42543.77 | 10.22% | 0.00 |
| 2026-01-07 | 34.05 | 36.39 | 2.36 | 6.94% | 33.65 | 36.70 | 128616 | 45918.43 | 11.45% | 12.00 |
| 2026-01-06 | 33.80 | 34.03 | 0.06 | 0.18% | 33.61 | 34.28 | 87696 | 29770.03 | 7.81% | 1.00 |
| 2026-01-05 | 32.26 | 33.97 | 1.79 | 5.56% | 31.62 | 35.00 | 148980 | 50097.21 | 13.26% | 0.00 |
| 2025-12-31 | 31.78 | 32.18 | 0.55 | 1.74% | 31.22 | 32.50 | 94767 | 30294.86 | 8.44% | 0.00 |
| 2025-12-30 | 31.03 | 31.63 | 0.20 | 0.64% | 30.81 | 32.10 | 91130 | 28751.78 | 8.11% | 46.00 |
| 2025-12-29 | 31.20 | 31.43 | 0.27 | 0.87% | 31.02 | 31.85 | 98163 | 30873.92 | 8.74% | 0.00 |
| 2025-12-26 | 31.23 | 31.16 | -0.46 | -1.45% | 30.81 | 31.90 | 85911 | 26859.79 | 7.65% | 0.00 |
| 2025-12-25 | 31.47 | 31.62 | -0.58 | -1.80% | 31.47 | 32.31 | 120303 | 38297.95 | 10.71% | 38.00 |
| 2025-12-24 | 29.77 | 32.20 | 2.60 | 8.78% | 29.61 | 34.12 | 207606 | 66861.82 | 18.48% | 0.00 |
| 2025-12-23 | 28.70 | 29.60 | 0.75 | 2.60% | 28.50 | 30.28 | 101083 | 30040.83 | 9.00% | 0.00 |
| 2025-12-22 | 28.82 | 28.85 | 0.30 | 1.05% | 28.30 | 29.39 | 54648 | 15727.23 | 4.87% | 0.00 |
| 2025-12-19 | 28.54 | 28.55 | -0.18 | -0.63% | 28.43 | 29.35 | 36357 | 10480.52 | 3.24% | 0.00 |
| 2025-12-18 | 28.71 | 28.73 | -0.37 | -1.27% | 28.61 | 29.26 | 33228 | 9598.54 | 2.96% | 0.00 |
| 2025-12-17 | 28.63 | 29.10 | 0.14 | 0.48% | 28.13 | 29.49 | 52581 | 15119.62 | 4.68% | 0.00 |
| 2025-12-16 | 28.86 | 28.96 | -0.19 | -0.65% | 28.52 | 29.19 | 41504 | 11975.75 | 3.69% | 0.00 |
| 2025-12-15 | 28.94 | 29.15 | 0.40 | 1.39% | 28.50 | 29.79 | 60768 | 17804.77 | 5.41% | 1.00 |
| 2025-12-12 | 28.76 | 28.75 | -0.21 | -0.73% | 28.54 | 29.57 | 53395 | 15504.00 | 4.75% | 3.00 |
| 2025-12-11 | 29.95 | 28.96 | -0.84 | -2.82% | 28.82 | 29.95 | 59857 | 17527.21 | 5.33% | 0.00 |
| 2025-12-10 | 29.70 | 29.80 | 0.25 | 0.85% | 29.07 | 29.94 | 68822 | 20313.16 | 6.13% | 0.00 |
| 2025-12-09 | 29.59 | 29.55 | -0.40 | -1.34% | 29.20 | 29.90 | 80383 | 23731.97 | 7.16% | 0.00 |
| 2025-12-08 | 28.90 | 29.95 | 1.84 | 6.55% | 28.90 | 30.69 | 161531 | 48438.56 | 14.38% | 0.00 |
| 2025-12-05 | 28.47 | 28.11 | -0.26 | -0.92% | 27.40 | 28.50 | 71021 | 19764.72 | 6.32% | 0.00 |
| 2025-12-04 | 27.67 | 28.37 | 0.19 | 0.67% | 27.67 | 28.65 | 74607 | 20982.78 | 6.64% | 38.00 |
| 2025-12-03 | 28.36 | 28.18 | 0.03 | 0.11% | 28.08 | 29.20 | 108609 | 31012.59 | 9.67% | 0.00 |
| 2025-12-02 | 28.34 | 28.15 | -0.21 | -0.74% | 27.84 | 28.34 | 37100 | 10389.68 | 3.30% | 1.00 |
| 2025-12-01 | 28.24 | 28.36 | 0.06 | 0.21% | 27.70 | 28.39 | 65830 | 18439.35 | 5.86% | 0.00 |
| 2025-11-28 | 28.22 | 28.30 | -0.19 | -0.67% | 27.77 | 28.52 | 58583 | 16441.96 | 5.22% | 0.00 |
| 2025-11-27 | 27.88 | 28.49 | 0.41 | 1.46% | 27.73 | 28.68 | 85949 | 24379.01 | 7.65% | 0.00 |
| 2025-11-26 | 28.10 | 28.08 | 0.01 | 0.04% | 27.75 | 28.41 | 60850 | 17072.39 | 5.42% | 0.00 |
| 2025-11-25 | 27.95 | 28.07 | 0.22 | 0.79% | 27.80 | 28.50 | 68858 | 19429.36 | 6.13% | 0.00 |
| 2025-11-24 | 27.56 | 27.85 | 0.34 | 1.24% | 27.20 | 28.12 | 66694 | 18505.36 | 5.94% | 0.00 |
杰创智能(301248)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。
