| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 27.75 | 27.51 | -0.77 | -2.72% | 27.15 | 28.80 | 81585 | 22578.65 | 7.26% | 0.00 |
| 2025-11-20 | 27.81 | 28.28 | 0.48 | 1.73% | 27.81 | 28.97 | 86128 | 24466.96 | 7.67% | 0.00 |
| 2025-11-19 | 27.91 | 27.80 | -0.20 | -0.71% | 27.60 | 28.23 | 67233 | 18726.12 | 5.99% | 0.00 |
| 2025-11-18 | 27.62 | 28.00 | 0.34 | 1.23% | 27.10 | 28.15 | 107898 | 29849.53 | 9.61% | 0.00 |
| 2025-11-17 | 25.01 | 27.66 | 2.56 | 10.20% | 24.98 | 27.88 | 132851 | 35481.32 | 11.83% | 9.00 |
| 2025-11-14 | 24.82 | 25.10 | 0.28 | 1.13% | 24.50 | 25.67 | 39338 | 9962.12 | 3.50% | 0.00 |
| 2025-11-13 | 24.94 | 24.82 | 0.17 | 0.69% | 24.58 | 24.99 | 21375 | 5299.19 | 1.90% | 0.00 |
| 2025-11-12 | 25.00 | 24.65 | -0.33 | -1.32% | 24.57 | 25.09 | 28191 | 6987.82 | 2.51% | 0.00 |
| 2025-11-11 | 25.65 | 24.98 | -0.59 | -2.31% | 24.95 | 25.88 | 33170 | 8367.98 | 2.95% | 0.00 |
| 2025-11-10 | 25.69 | 25.57 | 0.22 | 0.87% | 25.51 | 26.07 | 38361 | 9878.83 | 3.42% | 0.00 |
| 2025-11-07 | 25.92 | 25.35 | -0.78 | -2.99% | 25.35 | 25.92 | 37864 | 9655.84 | 3.37% | 0.00 |
| 2025-11-06 | 25.88 | 26.13 | 0.21 | 0.81% | 25.63 | 26.23 | 36666 | 9510.41 | 3.26% | 0.00 |
| 2025-11-05 | 25.87 | 25.92 | -0.18 | -0.69% | 25.37 | 26.17 | 37036 | 9557.19 | 3.30% | 0.00 |
| 2025-11-04 | 26.71 | 26.10 | -0.61 | -2.28% | 25.90 | 26.72 | 43256 | 11294.74 | 3.85% | 0.00 |
| 2025-11-03 | 26.20 | 26.71 | 0.40 | 1.52% | 26.05 | 26.85 | 52809 | 14043.07 | 4.70% | 0.00 |
| 2025-10-31 | 25.80 | 26.31 | 0.51 | 1.98% | 25.80 | 26.53 | 49292 | 12972.80 | 4.39% | 0.00 |
| 2025-10-30 | 26.12 | 25.80 | -0.32 | -1.23% | 25.67 | 26.29 | 36404 | 9420.13 | 3.24% | 0.00 |
| 2025-10-29 | 26.18 | 26.12 | -0.11 | -0.42% | 25.84 | 26.32 | 37195 | 9695.94 | 3.31% | 0.00 |
| 2025-10-28 | 26.22 | 26.23 | -0.19 | -0.72% | 25.89 | 26.51 | 45828 | 12019.43 | 4.08% | 0.00 |
| 2025-10-27 | 26.15 | 26.42 | 0.37 | 1.42% | 26.09 | 26.68 | 60405 | 15937.98 | 5.38% | 0.00 |
| 2025-10-24 | 25.94 | 26.05 | 0.32 | 1.24% | 25.82 | 26.15 | 39200 | 10184.65 | 3.49% | 0.00 |
| 2025-10-23 | 25.58 | 25.73 | -0.01 | -0.04% | 25.18 | 25.82 | 29476 | 7496.27 | 2.62% | 0.00 |
| 2025-10-22 | 25.92 | 25.74 | -0.36 | -1.38% | 25.59 | 26.12 | 27092 | 6999.76 | 2.41% | 0.00 |
| 2025-10-21 | 25.69 | 26.10 | 0.35 | 1.36% | 25.41 | 26.10 | 33642 | 8704.06 | 2.99% | 0.00 |
| 2025-10-20 | 25.20 | 25.75 | 1.04 | 4.21% | 25.05 | 26.08 | 48172 | 12347.60 | 4.29% | 0.00 |
| 2025-10-17 | 25.74 | 24.71 | -1.03 | -4.00% | 24.67 | 25.74 | 47334 | 11879.67 | 4.67% | 0.00 |
| 2025-10-16 | 26.18 | 25.74 | -0.51 | -1.94% | 25.61 | 26.18 | 37530 | 9671.18 | 3.70% | 0.00 |
| 2025-10-15 | 26.00 | 26.25 | 0.50 | 1.94% | 25.59 | 26.28 | 39584 | 10304.00 | 3.90% | 0.00 |
| 2025-10-14 | 27.23 | 25.75 | -1.06 | -3.95% | 25.64 | 27.40 | 60262 | 15823.56 | 5.94% | 0.00 |
| 2025-10-13 | 25.95 | 26.81 | -0.46 | -1.69% | 25.08 | 27.08 | 62778 | 16622.47 | 6.19% | 0.00 |
| 2025-10-10 | 27.88 | 27.27 | -0.89 | -3.16% | 27.26 | 27.96 | 63515 | 17459.82 | 6.26% | 0.00 |
| 2025-10-09 | 28.37 | 28.16 | -0.21 | -0.74% | 28.10 | 28.78 | 72686 | 20627.36 | 7.17% | 1.00 |
| 2025-09-30 | 29.21 | 28.37 | -0.60 | -2.07% | 28.35 | 29.28 | 74334 | 21237.80 | 7.33% | 0.00 |
| 2025-09-29 | 28.57 | 28.99 | 0.57 | 2.01% | 28.53 | 29.36 | 76106 | 22034.37 | 7.50% | 6.00 |
| 2025-09-26 | 29.50 | 28.42 | -1.67 | -5.55% | 28.37 | 29.58 | 140906 | 40718.96 | 13.89% | 8.00 |
| 2025-09-25 | 29.80 | 30.09 | 0.12 | 0.40% | 29.72 | 30.93 | 143045 | 43414.86 | 14.10% | 22.00 |
| 2025-09-24 | 30.00 | 29.97 | -0.37 | -1.22% | 29.42 | 30.22 | 121882 | 36337.04 | 12.02% | 0.00 |
| 2025-09-23 | 29.91 | 30.34 | 0.16 | 0.53% | 29.17 | 30.58 | 172579 | 51381.00 | 17.02% | 5.00 |
| 2025-09-22 | 28.99 | 30.18 | 2.18 | 7.79% | 28.95 | 31.00 | 242444 | 73273.05 | 23.90% | 1.00 |
| 2025-09-19 | 28.15 | 28.00 | -0.20 | -0.71% | 28.00 | 28.98 | 88377 | 25103.11 | 8.71% | 0.00 |
| 2025-09-18 | 28.10 | 28.20 | -0.20 | -0.70% | 27.88 | 28.93 | 129582 | 36744.55 | 12.78% | 4.00 |
| 2025-09-17 | 28.58 | 28.40 | -0.46 | -1.59% | 28.20 | 29.15 | 122118 | 34953.79 | 12.04% | 0.00 |
| 2025-09-16 | 28.58 | 28.86 | 0.06 | 0.21% | 28.19 | 28.98 | 120976 | 34686.56 | 11.93% | 16.00 |
| 2025-09-15 | 29.03 | 28.80 | -1.30 | -4.32% | 28.21 | 29.58 | 186003 | 53511.83 | 18.34% | 0.00 |
| 2025-09-12 | 29.18 | 30.10 | 0.30 | 1.01% | 28.67 | 32.00 | 317633 | 95250.30 | 31.32% | 23.00 |
| 2025-09-11 | 30.51 | 29.80 | 3.02 | 11.28% | 29.27 | 32.10 | 353574 | 107077.48 | 34.86% | 18.00 |
| 2025-09-10 | 26.55 | 26.78 | -0.33 | -1.22% | 26.16 | 27.62 | 180380 | 48075.59 | 17.79% | 9.00 |
| 2025-09-09 | 26.90 | 27.11 | 1.73 | 6.82% | 26.90 | 29.69 | 257955 | 72475.30 | 25.43% | 23.00 |
| 2025-09-08 | 25.00 | 25.38 | 0.38 | 1.52% | 24.74 | 25.45 | 46514 | 11663.44 | 4.59% | 0.00 |
| 2025-09-05 | 24.68 | 25.00 | 0.55 | 2.25% | 24.38 | 25.00 | 43091 | 10668.31 | 4.25% | 0.00 |
| 2025-09-04 | 25.48 | 24.45 | -1.01 | -3.97% | 23.91 | 25.73 | 67864 | 16891.18 | 6.69% | 0.00 |
| 2025-09-03 | 26.18 | 25.46 | -0.72 | -2.75% | 25.39 | 26.47 | 53915 | 13983.08 | 5.32% | 0.00 |
| 2025-09-02 | 27.75 | 26.18 | -1.62 | -5.83% | 25.93 | 27.87 | 92903 | 24650.56 | 9.16% | 0.00 |
| 2025-09-01 | 27.80 | 27.80 | 0.10 | 0.36% | 27.49 | 29.00 | 101997 | 28760.70 | 10.06% | 0.00 |
| 2025-08-29 | 27.75 | 27.70 | 0.03 | 0.11% | 26.79 | 28.36 | 89157 | 24547.34 | 8.73% | 4.00 |
| 2025-08-28 | 27.47 | 27.67 | 0.27 | 0.99% | 26.43 | 27.97 | 101840 | 27724.51 | 9.97% | 0.00 |
| 2025-08-27 | 28.36 | 27.40 | -0.55 | -1.97% | 27.40 | 28.80 | 121927 | 34414.20 | 11.94% | 0.00 |
| 2025-08-26 | 28.05 | 27.95 | -0.14 | -0.50% | 27.88 | 28.59 | 99124 | 27910.44 | 9.70% | 0.00 |
| 2025-08-25 | 28.39 | 28.09 | 0.10 | 0.36% | 27.77 | 28.48 | 86858 | 24386.73 | 8.50% | 0.00 |
| 2025-08-22 | 27.65 | 27.99 | 0.52 | 1.89% | 27.38 | 28.10 | 82284 | 22948.04 | 8.06% | 0.00 |
| 2025-08-21 | 27.68 | 27.47 | -0.26 | -0.94% | 27.32 | 28.62 | 69566 | 19360.42 | 6.81% | 0.00 |
| 2025-08-20 | 27.54 | 27.73 | -0.01 | -0.04% | 27.02 | 27.78 | 73612 | 20182.58 | 7.21% | 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。
