| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 43.42 | 44.70 | 1.41 | 3.26% | 43.30 | 44.99 | 29797 | 13179.95 | 0.63% |
| 2025-10-23 | 43.01 | 43.29 | 0.19 | 0.44% | 41.90 | 43.56 | 25418 | 10825.90 | 0.54% |
| 2025-10-22 | 43.41 | 43.10 | -0.40 | -0.92% | 42.96 | 44.05 | 18233 | 7911.89 | 0.39% |
| 2025-10-21 | 42.50 | 43.50 | 0.42 | 0.97% | 42.50 | 43.78 | 18998 | 8241.46 | 0.40% |
| 2025-10-20 | 43.22 | 43.08 | 0.36 | 0.84% | 42.69 | 43.79 | 19741 | 8533.48 | 0.42% |
| 2025-10-17 | 43.97 | 42.72 | -1.53 | -3.46% | 42.41 | 44.29 | 31698 | 13653.45 | 0.67% |
| 2025-10-16 | 44.68 | 44.25 | -0.43 | -0.96% | 44.00 | 44.99 | 18148 | 8051.83 | 0.39% |
| 2025-10-15 | 44.10 | 44.68 | 0.55 | 1.25% | 43.37 | 44.93 | 20772 | 9206.27 | 0.44% |
| 2025-10-14 | 44.50 | 44.13 | -0.34 | -0.76% | 43.89 | 44.80 | 31834 | 14104.53 | 0.68% |
| 2025-10-13 | 42.41 | 44.47 | -0.97 | -2.13% | 42.40 | 44.66 | 45755 | 20071.39 | 0.97% |
| 2025-10-10 | 46.57 | 45.44 | -1.38 | -2.95% | 45.30 | 47.50 | 32421 | 14984.15 | 0.69% |
| 2025-10-09 | 46.99 | 46.82 | -0.75 | -1.58% | 46.12 | 47.44 | 36251 | 16930.49 | 0.77% |
| 2025-09-30 | 47.55 | 47.57 | 0.01 | 0.02% | 45.94 | 47.86 | 46525 | 21762.12 | 0.99% |
| 2025-09-29 | 46.80 | 47.56 | 0.78 | 1.67% | 45.90 | 48.12 | 30928 | 14625.04 | 0.66% |
| 2025-09-26 | 47.63 | 46.78 | -1.31 | -2.72% | 46.40 | 47.92 | 28161 | 13243.86 | 0.60% |
| 2025-09-25 | 47.85 | 48.09 | 0.30 | 0.63% | 47.53 | 48.45 | 28411 | 13651.77 | 0.60% |
| 2025-09-24 | 46.80 | 47.79 | 1.01 | 2.16% | 46.50 | 48.10 | 33198 | 15794.36 | 0.70% |
| 2025-09-23 | 48.04 | 46.78 | -1.81 | -3.73% | 45.91 | 48.58 | 50777 | 23660.26 | 1.08% |
| 2025-09-22 | 46.80 | 48.59 | 2.18 | 4.70% | 46.28 | 48.65 | 50143 | 23917.55 | 1.06% |
| 2025-09-19 | 50.30 | 46.41 | -4.07 | -8.06% | 45.43 | 50.47 | 82806 | 39243.67 | 1.76% |
| 2025-09-18 | 50.88 | 50.48 | -0.43 | -0.84% | 50.04 | 52.79 | 65534 | 33807.27 | 1.39% |
| 2025-09-17 | 51.00 | 50.91 | 0.51 | 1.01% | 50.14 | 52.53 | 64097 | 32989.64 | 1.36% |
| 2025-09-16 | 47.01 | 50.40 | 3.40 | 7.23% | 47.01 | 51.36 | 80806 | 39811.27 | 1.72% |
| 2025-09-15 | 47.30 | 47.00 | -0.60 | -1.26% | 46.75 | 47.79 | 29421 | 13896.39 | 0.62% |
| 2025-09-12 | 48.27 | 47.60 | -0.57 | -1.18% | 47.58 | 49.30 | 34984 | 16850.80 | 0.74% |
| 2025-09-11 | 46.97 | 48.17 | 1.04 | 2.21% | 46.48 | 49.40 | 49539 | 23798.14 | 1.05% |
| 2025-09-10 | 48.03 | 47.13 | -1.13 | -2.34% | 46.80 | 48.50 | 25572 | 12127.55 | 0.54% |
| 2025-09-09 | 47.96 | 48.26 | 0.06 | 0.12% | 47.72 | 48.94 | 35886 | 17320.88 | 0.76% |
| 2025-09-08 | 47.64 | 48.20 | 0.66 | 1.39% | 47.00 | 48.88 | 61914 | 29718.77 | 1.31% |
| 2025-09-05 | 47.00 | 47.54 | 1.38 | 2.99% | 46.16 | 47.63 | 30048 | 14135.17 | 0.64% |
| 2025-09-04 | 48.00 | 46.16 | -1.46 | -3.07% | 45.53 | 48.24 | 37885 | 17697.84 | 0.80% |
| 2025-09-03 | 48.00 | 47.62 | -0.43 | -0.89% | 47.17 | 48.66 | 21744 | 10366.16 | 0.46% |
| 2025-09-02 | 47.93 | 48.05 | 0.04 | 0.08% | 47.01 | 48.88 | 47518 | 22702.13 | 1.01% |
| 2025-09-01 | 48.40 | 48.01 | -1.72 | -3.46% | 47.73 | 48.96 | 43556 | 20998.46 | 0.92% |
| 2025-08-29 | 48.52 | 49.73 | 1.22 | 2.51% | 47.98 | 50.37 | 48407 | 23861.47 | 1.03% |
| 2025-08-28 | 48.18 | 48.51 | -0.70 | -1.42% | 46.69 | 49.37 | 70353 | 33809.66 | 1.49% |
| 2025-08-27 | 49.43 | 49.21 | 0.00 | 0.00% | 49.18 | 51.42 | 54576 | 27509.91 | 1.16% |
| 2025-08-26 | 50.03 | 49.21 | -0.83 | -1.66% | 49.02 | 50.20 | 36768 | 18148.88 | 0.78% |
| 2025-08-25 | 49.83 | 50.04 | 0.39 | 0.79% | 49.76 | 51.25 | 50124 | 25265.87 | 1.06% |
| 2025-08-22 | 50.37 | 49.65 | -1.11 | -2.19% | 49.41 | 51.69 | 51069 | 25476.44 | 1.08% |
| 2025-08-21 | 50.08 | 50.76 | 0.14 | 0.28% | 49.63 | 51.97 | 59926 | 30632.32 | 1.27% |
| 2025-08-20 | 50.41 | 50.62 | 0.22 | 0.44% | 49.35 | 50.65 | 56416 | 28228.86 | 1.20% |
| 2025-08-19 | 54.00 | 50.40 | -4.68 | -8.50% | 49.73 | 54.00 | 86972 | 44450.29 | 1.85% |
| 2025-08-18 | 55.64 | 55.08 | -1.91 | -3.35% | 52.88 | 56.61 | 78538 | 42610.63 | 1.67% |
| 2025-08-15 | 52.05 | 56.99 | 4.87 | 9.34% | 51.24 | 57.33 | 75846 | 42091.78 | 1.61% |
| 2025-08-14 | 51.78 | 52.12 | 0.36 | 0.70% | 48.89 | 54.36 | 68381 | 35037.86 | 1.45% |
| 2025-08-13 | 46.80 | 51.76 | 4.71 | 10.01% | 46.80 | 51.76 | 63686 | 32034.29 | 1.35% |
| 2025-08-12 | 44.40 | 47.05 | 2.46 | 5.52% | 44.00 | 47.55 | 42427 | 19529.17 | 0.90% |
| 2025-08-11 | 45.01 | 44.59 | -0.22 | -0.49% | 44.33 | 45.48 | 36150 | 16213.12 | 0.77% |
| 2025-08-08 | 42.82 | 44.81 | 1.99 | 4.65% | 42.51 | 45.38 | 39892 | 17691.69 | 0.85% |
| 2025-08-07 | 43.27 | 42.82 | -0.24 | -0.56% | 42.70 | 44.50 | 33742 | 14624.78 | 0.72% |
| 2025-08-06 | 41.87 | 43.06 | 1.14 | 2.72% | 41.46 | 43.26 | 37928 | 16186.27 | 0.81% |
| 2025-08-05 | 42.42 | 41.92 | -0.57 | -1.34% | 41.30 | 42.42 | 27422 | 11448.86 | 0.58% |
| 2025-08-04 | 40.55 | 42.49 | 1.51 | 3.68% | 40.55 | 42.85 | 44422 | 18803.62 | 0.94% |
| 2025-08-01 | 40.83 | 40.98 | 0.35 | 0.86% | 40.30 | 41.73 | 31932 | 13139.18 | 0.68% |
| 2025-07-31 | 40.23 | 40.63 | 0.27 | 0.67% | 39.63 | 40.94 | 31759 | 12838.78 | 0.67% |
| 2025-07-30 | 42.50 | 40.36 | -2.28 | -5.35% | 40.10 | 42.50 | 52612 | 21511.42 | 1.12% |
| 2025-07-29 | 41.96 | 42.64 | 0.55 | 1.31% | 40.66 | 42.91 | 64651 | 26878.07 | 1.37% |
| 2025-07-28 | 43.28 | 42.09 | -1.40 | -3.22% | 41.99 | 43.28 | 32365 | 13710.02 | 0.69% |
| 2025-07-25 | 41.43 | 43.49 | 1.94 | 4.67% | 41.43 | 43.90 | 56150 | 24259.59 | 1.19% |
| 2025-07-24 | 41.10 | 41.55 | 0.65 | 1.59% | 40.70 | 42.90 | 51934 | 21814.15 | 1.10% |
| 2025-07-23 | 39.68 | 40.90 | 0.95 | 2.38% | 39.10 | 41.98 | 62283 | 25362.74 | 1.32% |
| 2025-07-22 | 38.01 | 39.95 | 1.49 | 3.87% | 37.95 | 40.21 | 78161 | 30871.00 | 1.66% |
| 2025-07-21 | 38.17 | 38.46 | 0.59 | 1.56% | 36.20 | 39.11 | 74105 | 27853.10 | 1.57% |
| 2025-07-18 | 38.58 | 37.87 | -0.70 | -1.81% | 37.35 | 38.70 | 56724 | 21490.34 | 1.20% |
| 2025-07-17 | 38.21 | 38.57 | 0.20 | 0.52% | 38.01 | 39.05 | 48256 | 18538.08 | 1.02% |
| 2025-07-16 | 36.55 | 38.37 | 1.96 | 5.38% | 35.88 | 39.38 | 120044 | 45488.21 | 2.55% |
| 2025-07-15 | 35.05 | 36.41 | 1.26 | 3.58% | 35.05 | 36.96 | 62027 | 22494.22 | 1.32% |
| 2025-07-14 | 35.12 | 35.15 | 0.03 | 0.09% | 35.01 | 35.95 | 40223 | 14233.46 | 0.85% |
| 2025-07-11 | 34.00 | 35.12 | 0.25 | 0.72% | 34.00 | 35.20 | 34635 | 12079.93 | 0.74% |
| 2025-07-10 | 34.66 | 34.87 | 0.05 | 0.14% | 34.51 | 34.99 | 17954 | 6239.76 | 0.38% |
| 2025-07-09 | 35.18 | 34.82 | -0.18 | -0.51% | 34.57 | 35.39 | 22286 | 7775.82 | 0.47% |
| 2025-07-08 | 35.08 | 35.00 | -0.20 | -0.57% | 34.81 | 35.32 | 26361 | 9241.89 | 0.56% |
| 2025-07-07 | 35.30 | 35.20 | -0.30 | -0.85% | 34.93 | 35.61 | 21104 | 7421.51 | 0.45% |
| 2025-07-04 | 35.94 | 35.50 | -0.45 | -1.25% | 35.25 | 35.94 | 22859 | 8114.80 | 0.49% |
| 2025-07-03 | 35.80 | 35.95 | 0.03 | 0.08% | 35.66 | 36.20 | 19847 | 7137.72 | 0.42% |
| 2025-07-02 | 36.46 | 35.92 | -0.53 | -1.45% | 35.80 | 37.19 | 24725 | 8984.20 | 0.52% |
| 2025-07-01 | 35.88 | 36.45 | 0.57 | 1.59% | 35.58 | 37.03 | 34147 | 12456.88 | 0.72% |
| 2025-06-30 | 35.50 | 35.88 | 0.38 | 1.07% | 35.45 | 36.13 | 26055 | 9323.36 | 0.55% |
| 2025-06-27 | 35.30 | 35.50 | -0.08 | -0.22% | 35.25 | 36.19 | 26154 | 9327.11 | 0.56% |
杰克股份(603337)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。
