| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 131.62 | 127.45 | -2.37 | -1.83% | 123.69 | 133.00 | 28535 | 36232.38 | 10.45% | 0.00 |
| 2026-02-03 | 121.85 | 129.82 | 8.02 | 6.58% | 118.42 | 132.80 | 37178 | 46410.43 | 13.62% | 0.00 |
| 2026-02-02 | 121.99 | 121.80 | -1.35 | -1.10% | 119.30 | 129.00 | 28517 | 35183.74 | 10.44% | 0.00 |
| 2026-01-30 | 113.15 | 123.15 | 8.86 | 7.75% | 112.02 | 126.19 | 32692 | 39151.92 | 11.97% | 0.00 |
| 2026-01-29 | 119.28 | 114.29 | -6.57 | -5.44% | 113.02 | 119.99 | 27151 | 31335.64 | 9.94% | 0.00 |
| 2026-01-28 | 116.20 | 120.86 | 3.07 | 2.61% | 115.91 | 123.00 | 34323 | 40937.56 | 12.57% | 0.00 |
| 2026-01-27 | 106.09 | 117.79 | 7.49 | 6.79% | 106.09 | 125.00 | 41930 | 49101.89 | 15.36% | 0.00 |
| 2026-01-26 | 105.90 | 110.30 | 5.10 | 4.85% | 105.80 | 112.41 | 25643 | 28063.38 | 9.39% | 0.00 |
| 2026-01-23 | 104.50 | 105.20 | 0.43 | 0.41% | 103.06 | 106.00 | 11209 | 11714.00 | 4.10% | 0.00 |
| 2026-01-22 | 106.69 | 104.77 | -1.92 | -1.80% | 103.62 | 108.30 | 8336 | 8765.41 | 3.05% | 0.00 |
| 2026-01-21 | 102.51 | 106.69 | 3.19 | 3.08% | 102.02 | 108.02 | 13640 | 14513.95 | 4.99% | 1.00 |
| 2026-01-20 | 104.73 | 103.50 | -1.28 | -1.22% | 102.39 | 106.30 | 8292 | 8605.86 | 3.04% | 1.00 |
| 2026-01-19 | 106.12 | 104.78 | -0.74 | -0.70% | 103.00 | 107.37 | 8504 | 8922.91 | 3.11% | 0.00 |
| 2026-01-16 | 103.53 | 105.52 | 1.99 | 1.92% | 102.52 | 106.86 | 11344 | 11899.13 | 4.15% | 1.00 |
| 2026-01-15 | 103.18 | 103.53 | -0.57 | -0.55% | 102.27 | 105.09 | 8219 | 8485.63 | 3.01% | 0.00 |
| 2026-01-14 | 103.50 | 104.10 | 0.62 | 0.60% | 102.00 | 104.99 | 12264 | 12693.80 | 4.49% | 1.00 |
| 2026-01-13 | 107.21 | 103.48 | -4.78 | -4.42% | 103.00 | 108.38 | 15010 | 15794.70 | 5.50% | 1.00 |
| 2026-01-12 | 107.56 | 108.26 | -0.39 | -0.36% | 106.59 | 109.06 | 12507 | 13486.83 | 4.58% | 2.00 |
| 2026-01-09 | 110.04 | 108.65 | -1.39 | -1.26% | 107.40 | 110.04 | 13069 | 14176.45 | 4.79% | 3.00 |
| 2026-01-08 | 113.00 | 110.04 | -3.90 | -3.42% | 109.76 | 113.43 | 15205 | 16849.04 | 5.57% | 0.00 |
| 2026-01-07 | 116.10 | 113.94 | -2.91 | -2.49% | 112.18 | 118.70 | 17554 | 20150.85 | 6.43% | 0.00 |
| 2026-01-06 | 110.58 | 116.85 | 6.27 | 5.67% | 108.58 | 117.43 | 28802 | 32985.70 | 10.55% | 0.00 |
| 2026-01-05 | 109.12 | 110.58 | 1.42 | 1.30% | 108.40 | 112.43 | 13708 | 15097.77 | 5.02% | 1.00 |
| 2025-12-31 | 112.45 | 109.16 | -4.17 | -3.68% | 108.90 | 113.80 | 15196 | 16786.80 | 5.57% | 0.00 |
| 2025-12-30 | 112.78 | 113.33 | 0.55 | 0.49% | 110.88 | 117.20 | 25994 | 29680.58 | 9.52% | 0.00 |
| 2025-12-29 | 112.63 | 112.78 | -0.99 | -0.87% | 110.88 | 114.39 | 17225 | 19429.66 | 6.31% | 0.00 |
| 2025-12-26 | 117.00 | 113.77 | -3.54 | -3.02% | 112.80 | 117.64 | 21880 | 25115.88 | 8.01% | 0.00 |
| 2025-12-25 | 120.35 | 117.31 | -2.33 | -1.95% | 114.50 | 121.35 | 20506 | 24042.05 | 7.51% | 2.00 |
| 2025-12-24 | 119.91 | 119.64 | -0.24 | -0.20% | 116.88 | 122.00 | 24429 | 29300.89 | 8.95% | 1.00 |
| 2025-12-23 | 112.36 | 119.88 | 6.70 | 5.92% | 112.18 | 121.30 | 34815 | 41378.87 | 12.75% | 0.00 |
| 2025-12-22 | 111.50 | 113.18 | 4.88 | 4.51% | 111.01 | 115.90 | 28059 | 31755.54 | 10.28% | 1.00 |
| 2025-12-19 | 106.51 | 108.30 | 1.94 | 1.82% | 106.51 | 111.88 | 19641 | 21565.22 | 7.19% | 0.00 |
| 2025-12-18 | 105.66 | 106.36 | -0.80 | -0.75% | 105.06 | 110.40 | 19962 | 21375.14 | 7.31% | 3.00 |
| 2025-12-17 | 103.01 | 107.16 | 4.94 | 4.83% | 100.25 | 110.00 | 31349 | 33028.16 | 11.48% | 3.00 |
| 2025-12-16 | 99.70 | 102.22 | 1.45 | 1.44% | 98.66 | 103.80 | 12880 | 13046.63 | 4.72% | 0.00 |
| 2025-12-15 | 101.05 | 100.77 | -1.23 | -1.21% | 99.60 | 102.76 | 6428 | 6489.89 | 2.35% | 0.00 |
| 2025-12-12 | 100.71 | 102.00 | 1.29 | 1.28% | 99.26 | 102.88 | 7441 | 7546.68 | 2.72% | 0.00 |
| 2025-12-11 | 102.74 | 100.71 | -2.01 | -1.96% | 100.66 | 103.50 | 8910 | 9048.33 | 3.26% | 0.00 |
| 2025-12-10 | 104.74 | 102.72 | -2.56 | -2.43% | 101.99 | 105.50 | 15016 | 15433.88 | 5.50% | 0.00 |
| 2025-12-09 | 102.46 | 105.28 | 2.83 | 2.76% | 101.88 | 110.45 | 24713 | 26389.48 | 9.05% | 1.00 |
| 2025-12-08 | 101.29 | 102.45 | 1.16 | 1.15% | 100.29 | 103.88 | 10633 | 10879.35 | 3.89% | 0.00 |
| 2025-12-05 | 98.80 | 101.29 | 1.85 | 1.86% | 98.06 | 101.43 | 7568 | 7592.97 | 2.77% | 0.00 |
| 2025-12-04 | 100.85 | 99.44 | -1.16 | -1.15% | 97.01 | 101.50 | 16004 | 15779.98 | 5.86% | 0.00 |
| 2025-12-03 | 102.44 | 100.60 | -1.84 | -1.80% | 99.96 | 103.59 | 7033 | 7101.58 | 2.58% | 0.00 |
| 2025-12-02 | 102.83 | 102.44 | -0.36 | -0.35% | 101.23 | 103.72 | 6881 | 7048.27 | 2.52% | 0.00 |
| 2025-12-01 | 104.80 | 102.80 | -2.53 | -2.40% | 102.01 | 105.89 | 11154 | 11550.54 | 4.08% | 0.00 |
| 2025-11-28 | 105.46 | 105.33 | 1.03 | 0.99% | 103.77 | 107.50 | 8862 | 9348.19 | 3.25% | 0.00 |
| 2025-11-27 | 103.01 | 104.30 | 1.92 | 1.88% | 103.01 | 106.48 | 10063 | 10564.83 | 3.69% | 0.00 |
| 2025-11-26 | 102.81 | 102.38 | -0.42 | -0.41% | 101.92 | 105.38 | 7515 | 7798.44 | 2.75% | 0.00 |
| 2025-11-25 | 104.75 | 102.80 | 0.55 | 0.54% | 102.25 | 105.93 | 7540 | 7833.06 | 2.76% | 0.00 |
| 2025-11-24 | 100.69 | 102.25 | 2.63 | 2.64% | 100.06 | 103.20 | 11068 | 11245.06 | 4.05% | 0.00 |
| 2025-11-21 | 104.12 | 99.62 | -6.01 | -5.69% | 99.60 | 105.00 | 12481 | 12684.85 | 4.57% | 0.00 |
| 2025-11-20 | 107.57 | 105.63 | -0.55 | -0.52% | 104.20 | 108.30 | 7418 | 7862.59 | 2.72% | 0.00 |
| 2025-11-19 | 107.00 | 106.18 | -1.24 | -1.15% | 105.08 | 108.78 | 7592 | 8088.10 | 2.78% | 0.00 |
| 2025-11-18 | 108.68 | 107.42 | -1.28 | -1.18% | 105.61 | 109.78 | 8571 | 9220.97 | 3.14% | 0.00 |
| 2025-11-17 | 108.50 | 108.70 | 0.66 | 0.61% | 106.14 | 109.50 | 8612 | 9289.49 | 3.15% | 0.00 |
| 2025-11-14 | 106.60 | 108.04 | -0.56 | -0.52% | 105.66 | 110.60 | 11087 | 12022.21 | 4.06% | 0.00 |
| 2025-11-13 | 106.00 | 108.60 | 2.30 | 2.16% | 104.84 | 111.38 | 13504 | 14686.51 | 4.95% | 4.00 |
| 2025-11-12 | 108.60 | 106.30 | -2.30 | -2.12% | 104.79 | 109.26 | 12936 | 13741.23 | 4.74% | 0.05 |
| 2025-11-11 | 110.00 | 108.60 | -0.70 | -0.64% | 106.18 | 111.65 | 13670 | 14868.57 | 5.01% | 0.00 |
| 2025-11-10 | 116.15 | 109.30 | -6.80 | -5.86% | 109.20 | 119.11 | 19624 | 21877.77 | 7.19% | 0.00 |
| 2025-11-07 | 120.37 | 116.10 | -5.48 | -4.51% | 115.75 | 121.47 | 13206 | 15492.49 | 4.84% | 1.00 |
| 2025-11-06 | 117.33 | 121.58 | 4.30 | 3.67% | 115.06 | 123.58 | 15887 | 19171.32 | 5.82% | 0.00 |
| 2025-11-05 | 117.05 | 117.28 | -2.89 | -2.40% | 114.24 | 119.89 | 16711 | 19515.56 | 6.12% | 0.00 |
| 2025-11-04 | 124.09 | 120.17 | -5.79 | -4.60% | 118.00 | 125.30 | 16117 | 19465.70 | 5.90% | 0.00 |
| 2025-11-03 | 129.64 | 125.96 | -5.33 | -4.06% | 121.51 | 130.68 | 19246 | 24109.88 | 7.05% | 4.00 |
| 2025-10-31 | 135.85 | 131.29 | -2.99 | -2.23% | 128.31 | 135.85 | 20327 | 26721.25 | 7.44% | 1.00 |
| 2025-10-30 | 140.20 | 134.28 | -6.09 | -4.34% | 133.75 | 144.89 | 23104 | 32024.34 | 8.46% | 0.00 |
| 2025-10-29 | 142.01 | 140.37 | -2.63 | -1.84% | 138.78 | 146.88 | 20682 | 29439.71 | 7.57% | 3.00 |
| 2025-10-28 | 143.99 | 143.00 | -1.00 | -0.69% | 138.72 | 144.58 | 27318 | 38591.30 | 10.00% | 0.00 |
| 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 |
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。
