| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 34.96 | 35.33 | -0.69 | -1.92% | 34.81 | 35.45 | 9204 | 3238.06 | 3.98% | 0.00 |
| 2025-10-10 | 36.24 | 36.02 | -0.37 | -1.02% | 35.91 | 36.41 | 7478 | 2698.21 | 3.24% | 0.00 |
| 2025-10-09 | 35.40 | 36.39 | 1.19 | 3.38% | 35.30 | 36.80 | 18382 | 6649.36 | 7.96% | 0.00 |
| 2025-09-30 | 35.69 | 35.20 | -0.37 | -1.04% | 35.16 | 35.73 | 9515 | 3366.63 | 4.12% | 0.00 |
| 2025-09-29 | 35.46 | 35.57 | -0.23 | -0.64% | 34.90 | 35.80 | 11329 | 4008.43 | 4.90% | 0.00 |
| 2025-09-26 | 36.00 | 35.80 | -0.22 | -0.61% | 35.73 | 36.43 | 10266 | 3706.15 | 4.44% | 0.00 |
| 2025-09-25 | 36.16 | 36.02 | -0.28 | -0.77% | 35.99 | 36.40 | 11677 | 4224.32 | 5.05% | 0.00 |
| 2025-09-24 | 35.95 | 36.30 | 0.05 | 0.14% | 35.91 | 36.50 | 11779 | 4269.79 | 5.10% | 0.00 |
| 2025-09-23 | 37.15 | 36.25 | -0.89 | -2.40% | 35.60 | 37.15 | 19770 | 7151.25 | 8.56% | 0.00 |
| 2025-09-22 | 37.80 | 37.14 | -1.35 | -3.51% | 37.05 | 37.90 | 20546 | 7676.83 | 8.89% | 0.00 |
| 2025-09-19 | 38.71 | 38.49 | 0.18 | 0.47% | 38.20 | 39.57 | 37432 | 14533.29 | 16.20% | 0.00 |
| 2025-09-18 | 38.08 | 38.31 | 0.17 | 0.45% | 37.09 | 38.58 | 33593 | 12767.59 | 14.54% | 7.00 |
| 2025-09-17 | 37.50 | 38.14 | 0.61 | 1.63% | 37.33 | 38.29 | 24212 | 9207.92 | 10.48% | 0.00 |
| 2025-09-16 | 37.60 | 37.53 | 0.16 | 0.43% | 37.10 | 37.66 | 15289 | 5723.77 | 6.62% | 0.00 |
| 2025-09-15 | 36.77 | 37.37 | 0.66 | 1.80% | 36.70 | 37.80 | 21411 | 7988.47 | 9.27% | 0.00 |
| 2025-09-12 | 37.09 | 36.71 | -0.51 | -1.37% | 36.70 | 37.17 | 13206 | 4875.67 | 5.72% | 0.00 |
| 2025-09-11 | 36.76 | 37.22 | 0.45 | 1.22% | 36.41 | 37.22 | 13942 | 5142.96 | 6.04% | 6.00 |
| 2025-09-10 | 36.94 | 36.77 | -0.23 | -0.62% | 36.66 | 37.21 | 9274 | 3420.09 | 4.01% | 0.00 |
| 2025-09-09 | 37.29 | 37.00 | -0.37 | -0.99% | 36.81 | 37.30 | 12839 | 4750.07 | 5.56% | 0.00 |
| 2025-09-08 | 36.81 | 37.37 | 0.30 | 0.81% | 36.76 | 37.44 | 13545 | 5049.06 | 5.86% | 0.00 |
| 2025-09-05 | 36.37 | 37.07 | 0.76 | 2.09% | 36.37 | 37.14 | 15873 | 5857.40 | 6.87% | 0.00 |
| 2025-09-04 | 36.53 | 36.31 | -0.23 | -0.63% | 35.90 | 36.97 | 14910 | 5441.74 | 6.45% | 3.00 |
| 2025-09-03 | 37.82 | 36.54 | -1.31 | -3.46% | 36.00 | 38.06 | 18973 | 7049.07 | 8.21% | 0.00 |
| 2025-09-02 | 38.40 | 37.85 | -0.39 | -1.02% | 36.97 | 38.40 | 23847 | 8985.44 | 10.32% | 0.00 |
| 2025-09-01 | 38.46 | 38.24 | 0.01 | 0.03% | 38.03 | 38.50 | 15891 | 6072.87 | 6.88% | 0.00 |
| 2025-08-29 | 37.99 | 38.23 | 0.25 | 0.66% | 37.77 | 38.30 | 19724 | 7507.40 | 8.54% | 3.00 |
| 2025-08-28 | 37.79 | 37.98 | 0.42 | 1.12% | 37.06 | 38.38 | 28871 | 10916.52 | 12.50% | 3.00 |
| 2025-08-27 | 38.52 | 37.56 | -0.95 | -2.47% | 37.51 | 38.75 | 31201 | 11924.56 | 13.51% | 8.00 |
| 2025-08-26 | 38.81 | 38.51 | -0.76 | -1.94% | 38.50 | 39.18 | 31433 | 12199.33 | 13.61% | 0.00 |
| 2025-08-25 | 38.80 | 39.27 | 0.45 | 1.16% | 38.54 | 39.55 | 40801 | 15912.50 | 17.66% | 0.00 |
| 2025-08-22 | 38.65 | 38.82 | 0.04 | 0.10% | 38.51 | 39.06 | 32801 | 12739.80 | 14.20% | 0.00 |
| 2025-08-21 | 39.93 | 38.78 | -1.05 | -2.64% | 38.61 | 39.93 | 53200 | 20800.38 | 23.03% | 1.00 |
| 2025-08-20 | 40.01 | 39.83 | -1.39 | -3.37% | 39.51 | 40.39 | 70187 | 27986.15 | 30.38% | 0.00 |
| 2025-08-19 | 42.77 | 41.22 | -2.20 | -5.07% | 39.70 | 44.21 | 134376 | 54978.68 | 58.17% | 5.00 |
| 2025-08-18 | 39.88 | 43.42 | 5.99 | 16.00% | 39.88 | 44.83 | 138033 | 58879.92 | 59.76% | 6.00 |
| 2025-08-15 | 35.80 | 37.43 | 1.62 | 4.52% | 35.75 | 38.64 | 60536 | 22619.16 | 26.21% | 0.00 |
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。
