| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 130.73 | 144.00 | 15.15 | 11.76% | 130.00 | 146.12 | 43178 | 60002.98 | 15.81% | 4.00 |
| 2025-10-24 | 126.13 | 128.85 | 4.27 | 3.43% | 124.61 | 129.44 | 12944 | 16468.75 | 4.74% | 0.00 |
| 2025-10-23 | 127.00 | 124.58 | -2.74 | -2.15% | 123.00 | 127.63 | 10031 | 12480.95 | 3.67% | 0.00 |
| 2025-10-22 | 128.00 | 127.32 | -1.48 | -1.15% | 125.58 | 128.84 | 10805 | 13723.93 | 3.96% | 1.00 |
| 2025-10-21 | 122.08 | 128.80 | 7.81 | 6.46% | 121.00 | 131.44 | 31272 | 39787.47 | 11.45% | 0.00 |
| 2025-10-20 | 124.90 | 120.99 | -1.01 | -0.83% | 118.62 | 124.94 | 13568 | 16380.92 | 4.97% | 2.00 |
| 2025-10-17 | 125.50 | 122.00 | -1.10 | -0.89% | 122.00 | 127.07 | 17144 | 21330.39 | 6.28% | 0.00 |
| 2025-10-16 | 128.55 | 123.10 | -4.17 | -3.28% | 121.73 | 129.07 | 20012 | 25064.22 | 7.33% | 0.00 |
| 2025-10-15 | 126.00 | 127.27 | -1.83 | -1.42% | 123.00 | 131.35 | 22822 | 29118.86 | 8.36% | 3.00 |
| 2025-10-14 | 139.01 | 129.10 | -4.90 | -3.66% | 122.12 | 143.86 | 43999 | 57204.88 | 16.11% | 3.00 |
| 2025-10-13 | 120.00 | 134.00 | 5.13 | 3.98% | 118.00 | 137.56 | 34006 | 43525.79 | 12.45% | 0.00 |
| 2025-10-10 | 125.00 | 128.87 | 2.36 | 1.87% | 121.51 | 132.49 | 25543 | 32563.07 | 9.35% | 0.00 |
| 2025-10-09 | 126.07 | 126.51 | 3.52 | 2.86% | 125.36 | 134.28 | 33955 | 43695.79 | 12.43% | 0.00 |
| 2025-09-30 | 125.70 | 122.99 | -2.71 | -2.16% | 122.99 | 135.00 | 30030 | 38469.53 | 11.00% | 0.00 |
| 2025-09-29 | 128.22 | 125.70 | -2.19 | -1.71% | 122.62 | 128.90 | 23654 | 29745.63 | 8.66% | 0.00 |
| 2025-09-26 | 130.00 | 127.89 | -6.61 | -4.91% | 126.00 | 145.86 | 53268 | 71957.80 | 19.51% | 1.00 |
| 2025-09-25 | 115.80 | 134.50 | 18.50 | 15.95% | 114.56 | 136.00 | 53951 | 67389.42 | 19.76% | 2.00 |
| 2025-09-24 | 120.55 | 116.00 | -5.62 | -4.62% | 115.00 | 120.55 | 20806 | 24332.81 | 7.62% | 2.00 |
| 2025-09-23 | 118.00 | 121.62 | 4.73 | 4.05% | 116.60 | 124.58 | 35516 | 42773.20 | 13.01% | 1.00 |
| 2025-09-22 | 111.01 | 116.89 | 5.59 | 5.02% | 108.00 | 119.99 | 31483 | 36415.28 | 11.64% | 0.00 |
| 2025-09-19 | 115.01 | 111.30 | 2.30 | 2.11% | 110.00 | 116.86 | 32554 | 36728.46 | 12.03% | 3.00 |
| 2025-09-18 | 109.57 | 109.00 | -1.34 | -1.21% | 107.30 | 120.80 | 42483 | 48797.28 | 15.70% | 0.00 |
| 2025-09-17 | 106.51 | 110.34 | 2.64 | 2.45% | 105.81 | 110.80 | 24039 | 26125.80 | 8.88% | 0.00 |
| 2025-09-16 | 102.56 | 107.70 | 5.16 | 5.03% | 102.56 | 109.99 | 26387 | 28240.70 | 9.75% | 0.00 |
| 2025-09-15 | 105.51 | 102.54 | -3.38 | -3.19% | 101.00 | 105.84 | 21716 | 22280.61 | 8.03% | 0.00 |
| 2025-09-12 | 108.56 | 105.92 | -3.89 | -3.54% | 105.60 | 109.76 | 24175 | 25798.33 | 8.93% | 0.00 |
| 2025-09-11 | 105.73 | 109.81 | 4.08 | 3.86% | 104.10 | 114.44 | 31204 | 34018.78 | 11.53% | 0.00 |
| 2025-09-10 | 105.73 | 105.73 | 0.53 | 0.50% | 104.56 | 109.71 | 16991 | 18211.53 | 6.28% | 0.00 |
| 2025-09-09 | 111.13 | 105.20 | -7.30 | -6.49% | 104.52 | 111.98 | 22048 | 23681.26 | 8.15% | 0.00 |
| 2025-09-08 | 110.00 | 112.50 | 4.00 | 3.69% | 106.27 | 113.97 | 26795 | 29641.98 | 9.90% | 0.00 |
| 2025-09-05 | 103.86 | 108.50 | 4.40 | 4.23% | 101.80 | 108.65 | 23457 | 24718.38 | 8.67% | 0.00 |
| 2025-09-04 | 108.89 | 104.10 | -6.14 | -5.57% | 101.22 | 114.99 | 30718 | 33026.40 | 11.35% | 3.00 |
| 2025-09-03 | 107.14 | 110.24 | -1.16 | -1.04% | 105.00 | 113.26 | 26972 | 29505.67 | 9.97% | 0.00 |
| 2025-09-02 | 121.64 | 111.40 | -12.54 | -10.12% | 108.11 | 121.88 | 47395 | 54041.73 | 17.52% | 0.00 |
| 2025-09-01 | 128.00 | 123.94 | -4.28 | -3.34% | 116.66 | 130.39 | 51524 | 63144.45 | 19.04% | 1.00 |
| 2025-08-29 | 116.60 | 128.22 | 21.37 | 20.00% | 111.11 | 128.22 | 56341 | 68298.70 | 20.82% | 0.00 |
| 2025-08-28 | 100.69 | 106.85 | 4.77 | 4.67% | 98.68 | 106.89 | 37976 | 39165.53 | 14.04% | 0.00 |
| 2025-08-27 | 106.99 | 102.08 | -1.53 | -1.48% | 101.60 | 114.00 | 47909 | 51181.76 | 17.71% | 0.00 |
| 2025-08-26 | 96.00 | 103.61 | 6.41 | 6.59% | 94.66 | 108.30 | 53295 | 54523.09 | 19.70% | 0.00 |
| 2025-08-25 | 96.68 | 97.20 | 0.52 | 0.54% | 95.85 | 100.00 | 30681 | 29930.03 | 11.34% | 0.00 |
| 2025-08-22 | 95.51 | 96.68 | -1.22 | -1.25% | 95.50 | 98.40 | 25524 | 24676.65 | 9.43% | 3.00 |
| 2025-08-21 | 101.09 | 97.90 | -4.35 | -4.25% | 97.00 | 102.26 | 33064 | 32842.20 | 12.22% | 0.00 |
| 2025-08-20 | 107.69 | 102.25 | -3.76 | -3.55% | 99.00 | 107.69 | 33546 | 33920.96 | 12.40% | 0.00 |
| 2025-08-19 | 115.00 | 106.01 | -4.50 | -4.07% | 103.77 | 116.50 | 48824 | 52427.71 | 18.05% | 0.00 |
| 2025-08-18 | 104.51 | 110.51 | 8.69 | 8.53% | 96.88 | 117.08 | 65941 | 70171.95 | 24.37% | 0.00 |
| 2025-08-15 | 92.60 | 101.82 | 9.64 | 10.46% | 90.79 | 105.50 | 46403 | 45060.89 | 17.15% | 0.00 |
| 2025-08-14 | 95.74 | 92.18 | -3.02 | -3.17% | 89.62 | 95.74 | 30172 | 27712.55 | 11.15% | 0.00 |
| 2025-08-13 | 96.02 | 95.20 | -1.56 | -1.61% | 93.64 | 96.89 | 35064 | 33425.64 | 12.96% | 0.00 |
| 2025-08-12 | 96.17 | 96.76 | 1.66 | 1.75% | 94.86 | 101.88 | 41019 | 40086.40 | 15.16% | 0.00 |
| 2025-08-11 | 96.93 | 95.10 | 0.07 | 0.07% | 92.90 | 98.84 | 46375 | 44234.59 | 17.14% | 0.00 |
| 2025-08-08 | 86.03 | 95.03 | 8.33 | 9.61% | 85.58 | 99.88 | 53984 | 49784.21 | 19.95% | 0.00 |
| 2025-08-07 | 86.00 | 86.70 | 0.09 | 0.10% | 85.00 | 87.90 | 31054 | 26819.81 | 11.48% | 0.00 |
| 2025-08-06 | 85.01 | 86.61 | 0.48 | 0.56% | 83.10 | 90.90 | 50293 | 44052.17 | 18.59% | 0.00 |
| 2025-08-05 | 82.01 | 86.13 | 6.55 | 8.23% | 79.80 | 86.88 | 46248 | 38608.56 | 17.09% | 0.00 |
| 2025-08-04 | 79.78 | 79.58 | -0.42 | -0.53% | 78.01 | 81.28 | 22509 | 17850.52 | 8.32% | 0.00 |
| 2025-08-01 | 81.50 | 80.00 | -1.91 | -2.33% | 78.79 | 83.23 | 48647 | 39368.20 | 17.98% | 1.00 |
| 2025-07-31 | 71.90 | 81.91 | 9.99 | 13.89% | 71.09 | 86.30 | 88564 | 71864.71 | 32.73% | 0.00 |
| 2025-07-30 | 73.01 | 71.92 | -1.58 | -2.15% | 70.85 | 74.88 | 20068 | 14566.28 | 7.42% | 0.00 |
| 2025-07-29 | 73.50 | 73.50 | 0.00 | 0.00% | 72.56 | 74.90 | 14786 | 10880.09 | 5.46% | 0.00 |
| 2025-07-28 | 72.02 | 73.50 | 1.48 | 2.05% | 71.80 | 74.96 | 19525 | 14374.77 | 7.22% | 0.00 |
| 2025-07-25 | 73.80 | 72.02 | -2.15 | -2.90% | 71.73 | 74.49 | 16357 | 11867.62 | 6.05% | 0.00 |
| 2025-07-24 | 73.28 | 74.17 | 1.03 | 1.41% | 72.01 | 75.33 | 22166 | 16305.41 | 8.19% | 0.00 |
| 2025-07-23 | 72.29 | 73.14 | 0.01 | 0.01% | 71.08 | 74.97 | 17841 | 13066.52 | 6.59% | 0.00 |
| 2025-07-22 | 71.50 | 73.13 | 1.03 | 1.43% | 71.50 | 75.11 | 27236 | 20029.05 | 10.07% | 2.00 |
| 2025-07-21 | 74.88 | 72.10 | -2.00 | -2.70% | 71.00 | 74.89 | 32559 | 23534.67 | 12.03% | 0.00 |
| 2025-07-18 | 74.39 | 74.10 | -2.35 | -3.07% | 73.21 | 76.64 | 24093 | 17923.12 | 8.90% | 0.00 |
| 2025-07-17 | 68.39 | 76.45 | 8.06 | 11.79% | 67.80 | 77.50 | 49982 | 36890.52 | 22.52% | 0.00 |
| 2025-07-16 | 68.48 | 68.39 | 0.03 | 0.04% | 68.00 | 68.99 | 9415 | 6436.70 | 4.24% | 0.00 |
| 2025-07-15 | 72.36 | 68.36 | -3.95 | -5.46% | 68.01 | 72.61 | 23969 | 16698.54 | 10.80% | 0.00 |
| 2025-07-14 | 71.98 | 72.31 | 0.76 | 1.06% | 70.40 | 72.76 | 19913 | 14241.37 | 8.97% | 0.00 |
| 2025-07-11 | 73.58 | 71.55 | -1.81 | -2.47% | 71.16 | 73.58 | 19804 | 14300.18 | 8.92% | 0.00 |
| 2025-07-10 | 74.00 | 73.36 | -0.94 | -1.27% | 72.93 | 74.78 | 11432 | 8405.41 | 5.15% | 0.00 |
| 2025-07-09 | 75.02 | 74.30 | -1.06 | -1.41% | 74.01 | 77.36 | 12434 | 9310.70 | 5.60% | 0.00 |
| 2025-07-08 | 75.05 | 75.36 | 0.18 | 0.24% | 74.00 | 75.93 | 16594 | 12417.59 | 7.48% | 1.00 |
| 2025-07-07 | 75.80 | 75.18 | -0.76 | -1.00% | 75.00 | 79.00 | 18872 | 14328.08 | 8.50% | 0.00 |
| 2025-07-04 | 79.51 | 75.94 | -4.05 | -5.06% | 75.11 | 80.60 | 26667 | 20475.43 | 12.02% | 1.00 |
| 2025-07-03 | 80.15 | 79.99 | -0.19 | -0.24% | 77.00 | 81.33 | 27156 | 21509.83 | 12.24% | 0.00 |
| 2025-07-02 | 80.12 | 80.18 | -1.14 | -1.40% | 79.10 | 82.00 | 21068 | 16861.32 | 9.49% | 0.00 |
| 2025-07-01 | 79.80 | 81.32 | 1.58 | 1.98% | 77.81 | 82.30 | 27569 | 22066.40 | 12.42% | 0.00 |
| 2025-06-30 | 74.74 | 79.74 | 5.64 | 7.61% | 74.10 | 79.90 | 34325 | 26764.54 | 15.47% | 22.00 |
捷邦科技(301326)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。
