| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 126.97 | 125.59 | -1.39 | -1.09% | 124.28 | 130.49 | 11138 | 14184.66 | 1.55% | 0.00 |
| 2026-03-25 | 125.01 | 126.98 | 3.21 | 2.59% | 124.33 | 128.58 | 14428 | 18270.32 | 2.00% | 0.00 |
| 2026-03-24 | 120.30 | 123.77 | 6.53 | 5.57% | 119.22 | 123.77 | 15359 | 18643.45 | 2.13% | 1.00 |
| 2026-03-23 | 124.00 | 117.24 | -9.16 | -7.25% | 115.85 | 125.99 | 20821 | 25038.64 | 2.89% | 5.00 |
| 2026-03-20 | 135.00 | 126.40 | -6.94 | -5.20% | 126.00 | 136.81 | 14000 | 18318.85 | 5.13% | 3.00 |
| 2026-03-19 | 133.50 | 133.34 | -2.49 | -1.83% | 131.10 | 137.80 | 9842 | 13276.68 | 3.60% | 0.00 |
| 2026-03-18 | 136.00 | 135.83 | 1.26 | 0.94% | 133.50 | 137.35 | 13326 | 18041.34 | 4.88% | 3.00 |
| 2026-03-17 | 142.88 | 134.57 | -7.44 | -5.24% | 133.98 | 146.96 | 19553 | 27310.86 | 7.16% | 0.00 |
| 2026-03-16 | 140.11 | 142.01 | 1.35 | 0.96% | 133.98 | 142.01 | 17882 | 24546.74 | 6.55% | 0.00 |
| 2026-03-13 | 139.78 | 140.66 | 0.80 | 0.57% | 138.09 | 144.50 | 19459 | 27544.29 | 7.13% | 0.00 |
| 2026-03-12 | 154.00 | 139.86 | -15.64 | -10.06% | 139.53 | 154.10 | 37429 | 54164.79 | 13.71% | 0.00 |
| 2026-03-11 | 156.83 | 155.50 | -2.72 | -1.72% | 153.00 | 161.98 | 23910 | 37489.74 | 8.76% | 1.00 |
| 2026-03-10 | 152.11 | 158.22 | 11.12 | 7.56% | 152.10 | 163.00 | 33252 | 52772.12 | 12.18% | 2.00 |
| 2026-03-09 | 146.68 | 147.10 | -6.90 | -4.48% | 138.60 | 149.93 | 27072 | 38858.40 | 9.91% | 0.00 |
| 2026-03-06 | 145.81 | 154.00 | 6.83 | 4.64% | 145.81 | 160.49 | 27141 | 41362.37 | 9.94% | 0.00 |
| 2026-03-05 | 146.85 | 147.17 | 4.97 | 3.50% | 142.48 | 147.88 | 14326 | 20821.45 | 5.25% | 2.00 |
| 2026-03-04 | 135.63 | 142.20 | 4.20 | 3.04% | 135.60 | 145.44 | 16574 | 23405.38 | 6.07% | 0.00 |
| 2026-03-03 | 152.31 | 138.00 | -9.82 | -6.64% | 137.27 | 152.31 | 22730 | 32410.05 | 8.32% | 0.00 |
| 2026-03-02 | 143.83 | 147.82 | 0.00 | 0.00% | 143.03 | 154.50 | 21508 | 32220.17 | 7.88% | 0.00 |
| 2026-02-27 | 147.52 | 147.82 | -3.48 | -2.30% | 143.02 | 148.80 | 20561 | 29956.77 | 7.53% | 1.00 |
| 2026-02-26 | 142.60 | 151.30 | 9.04 | 6.35% | 142.26 | 152.50 | 25716 | 38217.81 | 9.42% | 1.00 |
| 2026-02-25 | 145.98 | 142.26 | -4.06 | -2.77% | 139.58 | 146.50 | 20179 | 28631.88 | 7.39% | 1.00 |
| 2026-02-24 | 150.23 | 146.32 | -2.68 | -1.80% | 139.30 | 150.90 | 30397 | 43452.74 | 11.13% | 3.00 |
| 2026-02-13 | 145.02 | 149.00 | 5.11 | 3.55% | 143.92 | 154.93 | 29550 | 44064.84 | 10.82% | 0.00 |
| 2026-02-12 | 139.35 | 143.89 | 6.88 | 5.02% | 136.00 | 148.86 | 29106 | 41634.99 | 10.66% | 0.00 |
| 2026-02-11 | 136.00 | 137.01 | 1.16 | 0.85% | 134.40 | 143.88 | 25534 | 35435.12 | 9.35% | 0.00 |
| 2026-02-10 | 132.70 | 135.85 | 3.20 | 2.41% | 130.50 | 136.59 | 21144 | 28270.25 | 7.74% | 0.00 |
| 2026-02-09 | 127.93 | 132.65 | 7.00 | 5.57% | 124.20 | 135.88 | 28406 | 37203.67 | 10.40% | 0.00 |
| 2026-02-06 | 125.26 | 125.65 | 1.46 | 1.18% | 122.70 | 130.80 | 20825 | 26447.20 | 7.63% | 0.00 |
| 2026-02-05 | 127.00 | 124.19 | -3.26 | -2.56% | 122.00 | 128.04 | 16618 | 20688.92 | 6.09% | 0.00 |
| 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 |
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。
