| 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 | 38.05 | 38.80 | 0.75 | 1.97% | 37.67 | 39.00 | 31073 | 11978.18 | 12.78% | 0.00 |
| 2026-02-03 | 37.99 | 38.05 | 0.12 | 0.32% | 37.37 | 38.49 | 24783 | 9410.95 | 10.19% | 0.00 |
| 2026-02-02 | 36.78 | 37.93 | 1.52 | 4.17% | 36.10 | 38.20 | 29374 | 10912.45 | 12.08% | 0.00 |
| 2026-01-30 | 35.80 | 36.41 | 0.46 | 1.28% | 35.80 | 37.32 | 19244 | 7046.12 | 7.91% | 0.00 |
| 2026-01-29 | 36.27 | 35.95 | -0.32 | -0.88% | 35.84 | 37.48 | 27086 | 9914.86 | 11.14% | 0.00 |
| 2026-01-28 | 37.90 | 36.27 | -1.82 | -4.78% | 36.03 | 38.21 | 22010 | 8122.10 | 9.05% | 0.00 |
| 2026-01-27 | 38.05 | 38.09 | 0.01 | 0.03% | 36.56 | 38.30 | 21503 | 8087.74 | 8.84% | 0.00 |
| 2026-01-26 | 38.70 | 38.08 | -0.60 | -1.55% | 38.00 | 39.58 | 21747 | 8386.28 | 8.94% | 8.00 |
| 2026-01-23 | 38.50 | 38.68 | 0.17 | 0.44% | 37.88 | 38.99 | 26419 | 10117.77 | 10.86% | 13.00 |
| 2026-01-22 | 38.80 | 38.51 | -0.44 | -1.13% | 37.85 | 38.93 | 27005 | 10345.61 | 11.10% | 1.00 |
| 2026-01-21 | 37.73 | 38.95 | 1.25 | 3.32% | 37.72 | 39.20 | 41928 | 16255.48 | 17.24% | 8.00 |
| 2026-01-20 | 37.30 | 37.70 | 0.03 | 0.08% | 37.10 | 38.90 | 48813 | 18611.92 | 20.07% | 0.00 |
| 2026-01-19 | 36.30 | 37.67 | 1.60 | 4.44% | 35.85 | 37.98 | 48371 | 17912.49 | 19.89% | 0.00 |
| 2026-01-16 | 34.91 | 36.07 | 1.27 | 3.65% | 34.90 | 36.24 | 36623 | 13078.87 | 15.06% | 11.00 |
| 2026-01-15 | 34.69 | 34.80 | -0.01 | -0.03% | 34.58 | 35.12 | 11510 | 4009.49 | 4.73% | 0.00 |
| 2026-01-14 | 34.93 | 34.81 | -0.12 | -0.34% | 34.60 | 35.25 | 17102 | 5974.67 | 7.03% | 0.00 |
| 2026-01-13 | 35.10 | 34.93 | -0.07 | -0.20% | 34.55 | 35.14 | 14198 | 4955.87 | 5.84% | 0.00 |
| 2026-01-12 | 34.79 | 35.00 | 0.24 | 0.69% | 34.61 | 35.05 | 13776 | 4805.39 | 5.66% | 0.00 |
| 2026-01-09 | 34.67 | 34.76 | 0.01 | 0.03% | 34.44 | 34.83 | 10780 | 3738.74 | 4.43% | 0.00 |
| 2026-01-08 | 34.42 | 34.75 | 0.15 | 0.43% | 34.22 | 34.86 | 12798 | 4435.33 | 5.26% | 0.00 |
| 2026-01-07 | 34.79 | 34.60 | 0.00 | 0.00% | 34.38 | 34.79 | 10035 | 3466.37 | 4.13% | 0.00 |
| 2026-01-06 | 34.50 | 34.60 | 0.06 | 0.17% | 34.34 | 34.71 | 12407 | 4283.74 | 5.10% | 0.00 |
| 2026-01-05 | 34.10 | 34.54 | 0.48 | 1.41% | 34.08 | 34.60 | 8813 | 3033.68 | 3.62% | 10.00 |
| 2025-12-31 | 34.30 | 34.06 | -0.20 | -0.58% | 33.94 | 34.45 | 7318 | 2500.72 | 3.01% | 0.00 |
| 2025-12-30 | 34.24 | 34.26 | -0.07 | -0.20% | 34.06 | 34.68 | 8744 | 2999.99 | 3.60% | 0.00 |
| 2025-12-29 | 34.48 | 34.33 | -0.05 | -0.15% | 34.15 | 34.59 | 8038 | 2761.83 | 3.31% | 0.00 |
| 2025-12-26 | 35.00 | 34.38 | -0.68 | -1.94% | 34.33 | 35.02 | 13367 | 4625.59 | 5.50% | 0.00 |
| 2025-12-25 | 34.80 | 35.06 | 0.18 | 0.52% | 34.66 | 35.08 | 11391 | 3970.83 | 4.68% | 0.00 |
| 2025-12-24 | 34.83 | 34.88 | 0.30 | 0.87% | 34.59 | 35.28 | 15354 | 5377.05 | 6.31% | 0.00 |
| 2025-12-23 | 34.80 | 34.58 | -0.47 | -1.34% | 34.32 | 35.04 | 14825 | 5140.18 | 6.10% | 0.00 |
| 2025-12-22 | 33.99 | 35.05 | 1.06 | 3.12% | 33.99 | 36.31 | 22857 | 8031.69 | 9.40% | 0.00 |
| 2025-12-19 | 33.58 | 33.99 | 0.34 | 1.01% | 33.55 | 34.07 | 8802 | 2987.67 | 3.62% | 0.00 |
| 2025-12-18 | 33.56 | 33.65 | -0.24 | -0.71% | 33.30 | 34.08 | 10308 | 3486.98 | 4.24% | 0.00 |
| 2025-12-17 | 32.95 | 33.89 | 0.99 | 3.01% | 32.93 | 34.49 | 14569 | 4913.81 | 5.99% | 0.00 |
| 2025-12-16 | 33.75 | 32.90 | -0.63 | -1.88% | 32.90 | 33.75 | 9178 | 3044.59 | 3.77% | 0.00 |
| 2025-12-15 | 33.84 | 33.53 | -0.43 | -1.27% | 33.47 | 33.98 | 6989 | 2351.82 | 2.87% | 0.00 |
| 2025-12-12 | 33.75 | 33.96 | 0.33 | 0.98% | 33.40 | 34.06 | 8405 | 2843.83 | 3.46% | 0.00 |
| 2025-12-11 | 33.85 | 33.63 | -0.27 | -0.80% | 33.61 | 34.05 | 6733 | 2274.87 | 2.77% | 0.00 |
| 2025-12-10 | 33.61 | 33.90 | 0.12 | 0.36% | 33.56 | 34.00 | 7333 | 2478.08 | 3.02% | 0.00 |
| 2025-12-09 | 34.18 | 33.78 | -0.23 | -0.68% | 33.74 | 34.25 | 6197 | 2104.65 | 2.55% | 0.00 |
| 2025-12-08 | 34.01 | 34.01 | 0.06 | 0.18% | 33.92 | 34.19 | 8051 | 2741.94 | 3.31% | 0.00 |
| 2025-12-05 | 33.61 | 33.95 | 0.34 | 1.01% | 33.10 | 33.96 | 8278 | 2779.63 | 3.40% | 0.00 |
| 2025-12-04 | 33.80 | 33.61 | -0.12 | -0.36% | 33.46 | 33.92 | 6640 | 2235.00 | 2.73% | 0.00 |
| 2025-12-03 | 34.08 | 33.73 | -0.34 | -1.00% | 33.60 | 34.30 | 8459 | 2859.81 | 3.48% | 0.00 |
| 2025-12-02 | 34.43 | 34.07 | -0.48 | -1.39% | 34.05 | 34.55 | 7104 | 2430.01 | 2.92% | 2.00 |
| 2025-12-01 | 34.26 | 34.55 | 0.28 | 0.82% | 34.11 | 34.59 | 9908 | 3412.64 | 4.07% | 0.00 |
| 2025-11-28 | 34.00 | 34.27 | 0.21 | 0.62% | 33.71 | 34.28 | 7269 | 2475.35 | 2.99% | 0.00 |
| 2025-11-27 | 34.05 | 34.06 | 0.31 | 0.92% | 33.48 | 34.32 | 10004 | 3404.73 | 4.11% | 0.00 |
| 2025-11-26 | 34.50 | 33.75 | -0.67 | -1.95% | 33.60 | 34.60 | 13008 | 4434.30 | 5.35% | 1.00 |
| 2025-11-25 | 34.31 | 34.42 | 0.11 | 0.32% | 34.28 | 34.87 | 11844 | 4094.14 | 4.87% | 0.00 |
| 2025-11-24 | 34.40 | 34.31 | 0.21 | 0.62% | 33.82 | 34.49 | 12123 | 4141.21 | 4.98% | 0.00 |
| 2025-11-21 | 35.65 | 34.10 | -1.75 | -4.88% | 33.80 | 35.95 | 20030 | 6941.97 | 8.24% | 0.00 |
| 2025-11-20 | 35.98 | 35.85 | -0.03 | -0.08% | 35.65 | 36.28 | 8809 | 3163.06 | 3.62% | 0.00 |
| 2025-11-19 | 36.75 | 35.88 | -0.74 | -2.02% | 35.77 | 36.78 | 13635 | 4921.18 | 5.61% | 0.00 |
| 2025-11-18 | 36.60 | 36.62 | 0.02 | 0.05% | 36.20 | 36.66 | 12928 | 4704.48 | 5.32% | 9.00 |
| 2025-11-17 | 37.01 | 36.60 | -0.63 | -1.69% | 36.32 | 37.24 | 19728 | 7238.36 | 8.11% | 0.00 |
| 2025-11-14 | 37.49 | 37.23 | -0.48 | -1.27% | 37.20 | 37.90 | 21655 | 8125.03 | 8.90% | 0.00 |
| 2025-11-13 | 37.97 | 37.71 | -0.49 | -1.28% | 37.30 | 38.06 | 31234 | 11748.47 | 12.84% | 7.00 |
| 2025-11-12 | 38.63 | 38.20 | -0.61 | -1.57% | 38.10 | 39.19 | 23986 | 9226.56 | 9.86% | 0.00 |
| 2025-11-11 | 39.00 | 38.81 | -0.42 | -1.07% | 38.00 | 39.25 | 35129 | 13512.31 | 14.44% | 0.00 |
| 2025-11-10 | 39.57 | 39.23 | -0.33 | -0.83% | 38.53 | 39.63 | 41925 | 16340.61 | 17.24% | 0.00 |
| 2025-11-07 | 37.60 | 39.56 | 1.96 | 5.21% | 37.50 | 41.00 | 81616 | 32266.48 | 33.56% | 0.00 |
| 2025-11-06 | 37.90 | 37.60 | -0.33 | -0.87% | 37.45 | 38.71 | 31685 | 12038.42 | 13.03% | 0.00 |
| 2025-11-05 | 37.13 | 37.93 | -0.50 | -1.30% | 37.13 | 38.25 | 52949 | 19982.02 | 21.77% | 0.00 |
| 2025-11-04 | 37.45 | 38.43 | 2.53 | 7.05% | 36.92 | 39.96 | 85536 | 33104.00 | 35.17% | 0.00 |
| 2025-11-03 | 35.68 | 35.90 | 0.13 | 0.36% | 35.40 | 35.91 | 10749 | 3834.05 | 4.42% | 0.00 |
| 2025-10-31 | 35.49 | 35.77 | 0.18 | 0.51% | 35.48 | 36.12 | 13227 | 4733.38 | 5.44% | 0.00 |
| 2025-10-30 | 36.28 | 35.59 | -1.63 | -4.38% | 35.58 | 36.66 | 32148 | 11568.67 | 13.22% | 13.00 |
| 2025-10-29 | 39.01 | 37.22 | -0.24 | -0.64% | 37.12 | 39.48 | 45207 | 17268.48 | 18.59% | 3.00 |
| 2025-10-28 | 37.00 | 37.46 | 0.15 | 0.40% | 36.55 | 37.95 | 34220 | 12702.44 | 14.07% | 0.00 |
| 2025-10-27 | 37.50 | 37.31 | -0.36 | -0.96% | 36.90 | 38.50 | 39636 | 14949.91 | 16.30% | 0.00 |
| 2025-10-24 | 36.71 | 37.67 | 0.65 | 1.76% | 36.44 | 37.77 | 24901 | 9246.00 | 10.78% | 6.00 |
| 2025-10-23 | 36.49 | 37.02 | 0.28 | 0.76% | 36.03 | 37.27 | 19986 | 7311.36 | 8.65% | 0.00 |
| 2025-10-22 | 37.00 | 36.74 | -0.56 | -1.50% | 36.62 | 37.86 | 24321 | 9009.53 | 10.53% | 0.00 |
| 2025-10-21 | 35.73 | 37.30 | 1.85 | 5.22% | 35.62 | 38.12 | 32690 | 12100.07 | 14.15% | 5.00 |
| 2025-10-20 | 36.19 | 35.45 | 0.00 | 0.00% | 35.34 | 36.23 | 8040 | 2867.85 | 3.48% | 0.00 |
| 2025-10-17 | 35.50 | 35.53 | 0.22 | 0.62% | 35.36 | 36.27 | 12931 | 4637.10 | 5.60% | 0.00 |
| 2025-10-16 | 35.56 | 35.31 | -0.26 | -0.73% | 35.19 | 35.69 | 5764 | 2041.03 | 2.50% | 0.00 |
| 2025-10-15 | 35.21 | 35.57 | 0.35 | 0.99% | 35.02 | 35.57 | 8476 | 2995.94 | 3.67% | 0.00 |
| 2025-10-14 | 35.36 | 35.22 | -0.11 | -0.31% | 35.20 | 35.67 | 8226 | 2912.26 | 3.56% | 3.00 |
众捷汽车(301560)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。
