| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 2.88 | 3.00 | 0.13 | 4.53% | 2.86 | 3.02 | 328358 | 9732.71 | 1.74% |
| 2026-03-24 | 2.79 | 2.87 | 0.11 | 3.99% | 2.78 | 2.87 | 241714 | 6834.81 | 1.28% |
| 2026-03-23 | 2.95 | 2.76 | -0.21 | -7.07% | 2.75 | 2.96 | 330592 | 9362.54 | 1.75% |
| 2026-03-20 | 2.99 | 2.97 | -0.01 | -0.34% | 2.96 | 3.03 | 183355 | 5485.29 | 0.97% |
| 2026-03-19 | 2.98 | 2.98 | -0.02 | -0.67% | 2.97 | 3.03 | 167027 | 5010.09 | 0.88% |
| 2026-03-18 | 3.05 | 3.00 | -0.05 | -1.64% | 2.98 | 3.06 | 158179 | 4749.85 | 0.84% |
| 2026-03-17 | 3.05 | 3.05 | 0.00 | 0.00% | 3.03 | 3.07 | 174611 | 5333.49 | 0.92% |
| 2026-03-16 | 3.06 | 3.05 | 0.00 | 0.00% | 3.02 | 3.07 | 170586 | 5194.07 | 0.90% |
| 2026-03-13 | 3.06 | 3.05 | -0.02 | -0.65% | 3.05 | 3.09 | 197650 | 6063.83 | 1.05% |
| 2026-03-12 | 3.02 | 3.07 | 0.05 | 1.66% | 3.01 | 3.14 | 300375 | 9268.30 | 1.59% |
| 2026-03-11 | 2.98 | 3.02 | 0.04 | 1.34% | 2.94 | 3.03 | 212208 | 6330.49 | 1.12% |
| 2026-03-10 | 2.98 | 2.98 | 0.01 | 0.34% | 2.96 | 3.00 | 153045 | 4564.92 | 0.81% |
| 2026-03-09 | 2.96 | 2.97 | -0.02 | -0.67% | 2.95 | 3.00 | 234157 | 6961.68 | 1.24% |
| 2026-03-06 | 2.92 | 2.99 | 0.06 | 2.05% | 2.91 | 2.99 | 205354 | 6072.13 | 1.09% |
| 2026-03-05 | 2.93 | 2.93 | 0.02 | 0.69% | 2.90 | 2.95 | 184564 | 5406.35 | 0.98% |
| 2026-03-04 | 2.95 | 2.91 | -0.05 | -1.69% | 2.89 | 2.96 | 231864 | 6781.54 | 1.23% |
| 2026-03-03 | 2.96 | 2.96 | 0.00 | 0.00% | 2.95 | 3.02 | 312393 | 9329.25 | 1.65% |
| 2026-03-02 | 2.98 | 2.96 | -0.03 | -1.00% | 2.91 | 2.99 | 259396 | 7672.51 | 1.37% |
| 2026-02-27 | 2.97 | 2.99 | 0.02 | 0.67% | 2.96 | 3.01 | 160731 | 4801.36 | 0.85% |
| 2026-02-26 | 2.98 | 2.97 | 0.00 | 0.00% | 2.95 | 2.98 | 128259 | 3803.36 | 0.68% |
| 2026-02-25 | 2.94 | 2.97 | 0.03 | 1.02% | 2.94 | 3.00 | 190841 | 5676.90 | 1.01% |
| 2026-02-24 | 2.89 | 2.94 | 0.06 | 2.08% | 2.88 | 2.95 | 162650 | 4754.78 | 0.86% |
| 2026-02-13 | 2.90 | 2.88 | -0.01 | -0.35% | 2.87 | 2.91 | 117526 | 3393.02 | 0.62% |
| 2026-02-12 | 2.94 | 2.89 | -0.06 | -2.03% | 2.89 | 2.95 | 180209 | 5247.46 | 0.95% |
| 2026-02-11 | 2.93 | 2.95 | 0.02 | 0.68% | 2.91 | 2.95 | 169296 | 4973.45 | 0.90% |
| 2026-02-10 | 2.94 | 2.93 | -0.01 | -0.34% | 2.92 | 2.94 | 94980 | 2782.31 | 0.50% |
| 2026-02-09 | 2.94 | 2.94 | 0.03 | 1.03% | 2.92 | 2.95 | 166858 | 4898.32 | 0.88% |
| 2026-02-06 | 2.92 | 2.91 | -0.01 | -0.34% | 2.90 | 2.94 | 126966 | 3711.20 | 0.67% |
| 2026-02-05 | 2.93 | 2.92 | -0.01 | -0.34% | 2.90 | 2.94 | 137486 | 4019.34 | 0.73% |
| 2026-02-04 | 2.86 | 2.93 | 0.07 | 2.45% | 2.86 | 2.93 | 212646 | 6188.08 | 1.12% |
| 2026-02-03 | 2.90 | 2.86 | -0.03 | -1.04% | 2.85 | 2.92 | 195141 | 5619.71 | 1.03% |
| 2026-02-02 | 2.91 | 2.89 | -0.01 | -0.34% | 2.88 | 2.95 | 290705 | 8475.93 | 1.54% |
| 2026-01-30 | 2.88 | 2.90 | 0.01 | 0.35% | 2.88 | 2.94 | 212504 | 6173.45 | 1.12% |
| 2026-01-29 | 2.92 | 2.89 | -0.03 | -1.03% | 2.87 | 2.92 | 144240 | 4161.40 | 0.76% |
| 2026-01-28 | 2.87 | 2.92 | 0.06 | 2.10% | 2.86 | 2.92 | 195847 | 5681.27 | 1.04% |
| 2026-01-27 | 2.90 | 2.86 | -0.04 | -1.38% | 2.85 | 2.91 | 150121 | 4315.96 | 0.79% |
| 2026-01-26 | 2.90 | 2.90 | 0.00 | 0.00% | 2.86 | 2.91 | 162823 | 4701.61 | 0.86% |
| 2026-01-23 | 2.90 | 2.90 | 0.00 | 0.00% | 2.87 | 2.90 | 124880 | 3602.59 | 0.66% |
| 2026-01-22 | 2.84 | 2.90 | 0.05 | 1.75% | 2.84 | 2.90 | 184471 | 5307.38 | 0.98% |
| 2026-01-21 | 2.85 | 2.85 | -0.01 | -0.35% | 2.83 | 2.86 | 109894 | 3124.00 | 0.58% |
| 2026-01-20 | 2.80 | 2.86 | 0.05 | 1.78% | 2.80 | 2.86 | 253623 | 7186.95 | 1.34% |
| 2026-01-19 | 2.77 | 2.81 | 0.04 | 1.44% | 2.76 | 2.81 | 116608 | 3252.45 | 0.62% |
| 2026-01-16 | 2.78 | 2.77 | 0.00 | 0.00% | 2.77 | 2.79 | 132369 | 3678.66 | 0.70% |
| 2026-01-15 | 2.80 | 2.77 | -0.04 | -1.42% | 2.77 | 2.81 | 186096 | 5185.24 | 0.98% |
| 2026-01-14 | 2.82 | 2.81 | -0.02 | -0.71% | 2.79 | 2.84 | 253425 | 7140.52 | 1.34% |
| 2026-01-13 | 2.83 | 2.83 | 0.00 | 0.00% | 2.82 | 2.85 | 218210 | 6181.32 | 1.15% |
| 2026-01-12 | 2.83 | 2.83 | 0.00 | 0.00% | 2.81 | 2.83 | 127619 | 3604.39 | 0.68% |
| 2026-01-09 | 2.82 | 2.83 | 0.02 | 0.71% | 2.81 | 2.83 | 121042 | 3413.59 | 0.64% |
| 2026-01-08 | 2.81 | 2.81 | 0.00 | 0.00% | 2.80 | 2.82 | 98579 | 2772.01 | 0.52% |
| 2026-01-07 | 2.84 | 2.81 | -0.03 | -1.06% | 2.80 | 2.85 | 129104 | 3642.60 | 0.68% |
| 2026-01-06 | 2.80 | 2.84 | 0.04 | 1.43% | 2.80 | 2.84 | 205640 | 5801.64 | 1.09% |
| 2026-01-05 | 2.82 | 2.80 | -0.02 | -0.71% | 2.79 | 2.82 | 247454 | 6938.33 | 1.31% |
| 2025-12-31 | 2.81 | 2.82 | 0.01 | 0.36% | 2.80 | 2.83 | 108781 | 3066.28 | 0.58% |
| 2025-12-30 | 2.84 | 2.81 | -0.04 | -1.40% | 2.79 | 2.85 | 179087 | 5044.79 | 0.95% |
| 2025-12-29 | 2.85 | 2.85 | 0.00 | 0.00% | 2.82 | 2.86 | 172005 | 4890.47 | 0.91% |
| 2025-12-26 | 2.85 | 2.85 | 0.00 | 0.00% | 2.84 | 2.87 | 151934 | 4336.36 | 0.80% |
| 2025-12-25 | 2.84 | 2.85 | 0.01 | 0.35% | 2.84 | 2.86 | 83263 | 2374.73 | 0.44% |
| 2025-12-24 | 2.84 | 2.84 | 0.00 | 0.00% | 2.83 | 2.86 | 96974 | 2758.27 | 0.51% |
| 2025-12-23 | 2.86 | 2.84 | -0.02 | -0.70% | 2.83 | 2.87 | 118534 | 3375.80 | 0.63% |
| 2025-12-22 | 2.88 | 2.86 | -0.02 | -0.69% | 2.85 | 2.89 | 121804 | 3490.20 | 0.64% |
| 2025-12-19 | 2.84 | 2.88 | 0.04 | 1.41% | 2.81 | 2.88 | 145820 | 4160.37 | 0.77% |
| 2025-12-18 | 2.80 | 2.84 | 0.03 | 1.07% | 2.80 | 2.85 | 134803 | 3811.98 | 0.71% |
| 2025-12-17 | 2.80 | 2.81 | 0.01 | 0.36% | 2.78 | 2.82 | 117444 | 3287.93 | 0.62% |
| 2025-12-16 | 2.84 | 2.80 | -0.04 | -1.41% | 2.79 | 2.85 | 179413 | 5048.02 | 0.95% |
| 2025-12-15 | 2.84 | 2.84 | -0.01 | -0.35% | 2.82 | 2.85 | 209321 | 5934.38 | 1.11% |
| 2025-12-12 | 2.89 | 2.85 | -0.03 | -1.04% | 2.82 | 2.89 | 196927 | 5622.76 | 1.04% |
| 2025-12-11 | 2.93 | 2.88 | -0.04 | -1.37% | 2.88 | 2.93 | 179688 | 5216.71 | 0.95% |
| 2025-12-10 | 2.93 | 2.92 | 0.00 | 0.00% | 2.88 | 2.95 | 170926 | 4988.59 | 0.90% |
| 2025-12-09 | 2.94 | 2.92 | -0.03 | -1.02% | 2.90 | 2.95 | 156510 | 4579.37 | 0.83% |
| 2025-12-08 | 2.96 | 2.95 | 0.01 | 0.34% | 2.92 | 2.98 | 152385 | 4488.45 | 0.81% |
| 2025-12-05 | 2.95 | 2.94 | 0.00 | 0.00% | 2.91 | 2.96 | 130829 | 3839.30 | 0.69% |
| 2025-12-04 | 2.97 | 2.94 | -0.04 | -1.34% | 2.93 | 2.99 | 140060 | 4139.00 | 0.74% |
| 2025-12-03 | 2.97 | 2.98 | 0.02 | 0.68% | 2.94 | 2.99 | 178950 | 5317.71 | 0.95% |
| 2025-12-02 | 2.95 | 2.96 | 0.01 | 0.34% | 2.90 | 2.97 | 177409 | 5203.55 | 0.94% |
| 2025-12-01 | 2.94 | 2.95 | 0.03 | 1.03% | 2.92 | 2.98 | 220000 | 6492.36 | 1.16% |
| 2025-11-28 | 2.89 | 2.92 | 0.04 | 1.39% | 2.87 | 2.93 | 166562 | 4837.56 | 0.88% |
| 2025-11-27 | 2.90 | 2.88 | -0.02 | -0.69% | 2.88 | 2.91 | 141113 | 4079.15 | 0.75% |
| 2025-11-26 | 2.92 | 2.90 | -0.01 | -0.34% | 2.90 | 2.94 | 137954 | 4025.75 | 0.73% |
| 2025-11-25 | 2.91 | 2.91 | 0.02 | 0.69% | 2.89 | 2.94 | 184972 | 5399.88 | 0.98% |
| 2025-11-24 | 2.90 | 2.89 | 0.01 | 0.35% | 2.88 | 2.99 | 227719 | 6611.11 | 1.20% |
吉林高速(601518)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。
