| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 2.95 | 2.88 | -0.09 | -3.03% | 2.86 | 2.99 | 216994 | 6333.82 | 1.15% |
| 2025-11-20 | 2.99 | 2.97 | -0.02 | -0.67% | 2.95 | 3.02 | 207760 | 6184.07 | 1.10% |
| 2025-11-19 | 3.04 | 2.99 | -0.05 | -1.64% | 2.97 | 3.06 | 215361 | 6475.81 | 1.14% |
| 2025-11-18 | 3.07 | 3.04 | -0.03 | -0.98% | 3.01 | 3.11 | 203667 | 6207.19 | 1.08% |
| 2025-11-17 | 3.12 | 3.07 | -0.05 | -1.60% | 3.06 | 3.12 | 170028 | 5236.16 | 0.90% |
| 2025-11-14 | 3.08 | 3.12 | 0.03 | 0.97% | 3.08 | 3.14 | 181597 | 5672.29 | 0.96% |
| 2025-11-13 | 3.10 | 3.09 | -0.02 | -0.64% | 3.06 | 3.11 | 149863 | 4617.48 | 0.79% |
| 2025-11-12 | 3.10 | 3.11 | 0.01 | 0.32% | 3.09 | 3.14 | 152953 | 4763.82 | 0.81% |
| 2025-11-11 | 3.09 | 3.10 | 0.02 | 0.65% | 3.07 | 3.11 | 161939 | 5019.78 | 0.86% |
| 2025-11-10 | 3.10 | 3.08 | -0.01 | -0.32% | 3.05 | 3.11 | 170316 | 5252.52 | 0.90% |
| 2025-11-07 | 3.11 | 3.09 | -0.02 | -0.64% | 3.08 | 3.15 | 154910 | 4796.81 | 0.82% |
| 2025-11-06 | 3.08 | 3.11 | 0.03 | 0.97% | 3.05 | 3.18 | 270896 | 8402.15 | 1.43% |
| 2025-11-05 | 3.05 | 3.08 | 0.01 | 0.33% | 3.04 | 3.11 | 195008 | 5996.69 | 1.03% |
| 2025-11-04 | 3.04 | 3.07 | 0.04 | 1.32% | 3.02 | 3.12 | 283629 | 8722.11 | 1.50% |
| 2025-11-03 | 2.97 | 3.03 | 0.07 | 2.36% | 2.97 | 3.05 | 288503 | 8712.88 | 1.53% |
| 2025-10-31 | 2.95 | 2.96 | -0.04 | -1.33% | 2.93 | 3.00 | 337849 | 10015.52 | 1.79% |
| 2025-10-30 | 2.89 | 3.00 | 0.16 | 5.63% | 2.88 | 3.06 | 803772 | 23995.94 | 4.25% |
| 2025-10-29 | 2.88 | 2.84 | -0.04 | -1.39% | 2.83 | 2.88 | 144626 | 4119.23 | 0.76% |
| 2025-10-28 | 2.85 | 2.88 | 0.04 | 1.41% | 2.84 | 2.89 | 165177 | 4743.85 | 0.87% |
| 2025-10-27 | 2.86 | 2.84 | -0.01 | -0.35% | 2.82 | 2.86 | 179388 | 5095.25 | 0.95% |
| 2025-10-24 | 2.91 | 2.85 | -0.05 | -1.72% | 2.84 | 2.91 | 179658 | 5143.67 | 0.95% |
| 2025-10-23 | 2.89 | 2.90 | 0.02 | 0.69% | 2.86 | 2.91 | 190804 | 5506.92 | 1.01% |
| 2025-10-22 | 2.86 | 2.88 | 0.02 | 0.70% | 2.85 | 2.91 | 235380 | 6785.38 | 1.25% |
| 2025-10-21 | 2.82 | 2.86 | 0.04 | 1.42% | 2.81 | 2.87 | 252646 | 7191.79 | 1.34% |
| 2025-10-20 | 2.80 | 2.82 | 0.03 | 1.08% | 2.77 | 2.83 | 198792 | 5573.11 | 1.05% |
| 2025-10-17 | 2.80 | 2.79 | -0.01 | -0.36% | 2.78 | 2.82 | 151115 | 4229.19 | 0.80% |
| 2025-10-16 | 2.80 | 2.80 | 0.00 | 0.00% | 2.78 | 2.80 | 113177 | 3158.18 | 0.60% |
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。
