| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 27.05 | 27.57 | 0.19 | 0.69% | 27.00 | 27.97 | 21694 | 5963.97 | 0.46% |
| 2025-04-10 | 28.00 | 27.38 | 1.28 | 4.90% | 27.01 | 28.48 | 48456 | 13477.17 | 1.02% |
| 2025-04-09 | 25.52 | 26.10 | 0.33 | 1.28% | 24.60 | 26.28 | 49726 | 12810.92 | 1.05% |
| 2025-04-08 | 26.80 | 25.77 | -1.11 | -4.13% | 24.40 | 26.82 | 78299 | 19842.89 | 1.66% |
| 2025-04-07 | 26.99 | 26.88 | -2.99 | -10.01% | 26.88 | 27.98 | 26124 | 7051.24 | 0.55% |
| 2025-04-03 | 32.42 | 29.87 | -3.08 | -9.35% | 29.67 | 32.52 | 76316 | 23117.08 | 1.61% |
| 2025-04-02 | 32.70 | 32.95 | 0.24 | 0.73% | 32.58 | 33.45 | 17546 | 5821.85 | 0.37% |
| 2025-04-01 | 32.39 | 32.71 | 0.26 | 0.80% | 32.22 | 33.13 | 22356 | 7321.57 | 0.47% |
| 2025-03-31 | 32.55 | 32.45 | 0.21 | 0.65% | 32.23 | 33.26 | 28594 | 9392.67 | 0.60% |
| 2025-03-28 | 31.95 | 32.24 | 0.21 | 0.66% | 31.65 | 32.33 | 20952 | 6714.65 | 0.44% |
| 2025-03-27 | 32.17 | 32.03 | -0.14 | -0.44% | 31.65 | 32.37 | 18603 | 5941.38 | 0.39% |
| 2025-03-26 | 32.37 | 32.17 | -0.21 | -0.65% | 32.00 | 32.50 | 13531 | 4357.87 | 0.29% |
| 2025-03-25 | 31.61 | 32.38 | 0.70 | 2.21% | 31.61 | 32.76 | 26273 | 8459.42 | 0.56% |
| 2025-03-24 | 31.80 | 31.68 | 0.19 | 0.60% | 31.24 | 31.89 | 27468 | 8669.00 | 0.58% |
| 2025-03-21 | 30.44 | 31.49 | 0.91 | 2.98% | 30.44 | 31.88 | 44548 | 13924.65 | 0.94% |
| 2025-03-20 | 30.78 | 30.58 | -0.29 | -0.94% | 30.56 | 31.09 | 15739 | 4848.67 | 0.33% |
| 2025-03-19 | 31.05 | 30.87 | -0.30 | -0.96% | 30.68 | 31.25 | 14991 | 4624.08 | 0.31% |
| 2025-03-18 | 30.90 | 31.17 | 0.29 | 0.94% | 30.90 | 31.55 | 19158 | 5989.72 | 0.40% |
| 2025-03-17 | 30.75 | 30.88 | 0.13 | 0.42% | 30.47 | 31.20 | 29492 | 9096.35 | 0.62% |
| 2025-03-14 | 30.20 | 30.75 | 0.37 | 1.22% | 30.05 | 30.76 | 30805 | 9365.86 | 0.65% |
| 2025-03-13 | 30.40 | 30.38 | -0.15 | -0.49% | 30.22 | 30.65 | 19886 | 6042.53 | 0.42% |
| 2025-03-12 | 30.80 | 30.53 | -0.11 | -0.36% | 30.41 | 30.98 | 27767 | 8498.32 | 0.58% |
| 2025-03-11 | 31.21 | 30.64 | -1.21 | -3.80% | 30.47 | 31.81 | 34155 | 10571.70 | 0.72% |
| 2025-03-10 | 30.93 | 31.85 | 0.89 | 2.87% | 30.50 | 32.73 | 49679 | 15913.95 | 1.04% |
| 2025-03-07 | 31.18 | 30.96 | -0.14 | -0.45% | 30.89 | 31.47 | 19514 | 6074.48 | 0.41% |
| 2025-03-06 | 31.25 | 31.10 | -0.15 | -0.48% | 30.60 | 31.38 | 34264 | 10610.36 | 0.72% |
| 2025-03-05 | 31.08 | 31.25 | 0.21 | 0.68% | 30.91 | 31.66 | 13541 | 4235.31 | 0.28% |
| 2025-03-04 | 31.04 | 31.04 | 0.08 | 0.26% | 30.96 | 31.54 | 17343 | 5417.28 | 0.36% |
| 2025-03-03 | 31.86 | 30.96 | -0.90 | -2.82% | 30.90 | 32.43 | 42079 | 13159.22 | 0.88% |
| 2025-02-28 | 32.15 | 31.86 | -0.33 | -1.03% | 31.70 | 32.36 | 22939 | 7322.35 | 0.48% |
| 2025-02-27 | 31.79 | 32.19 | 0.39 | 1.23% | 31.62 | 32.30 | 23785 | 7606.08 | 0.50% |
| 2025-02-26 | 31.24 | 31.80 | 0.60 | 1.92% | 31.22 | 32.31 | 36052 | 11498.78 | 0.76% |
| 2025-02-25 | 31.70 | 31.20 | -0.64 | -2.01% | 31.06 | 31.75 | 42752 | 13395.07 | 0.90% |
| 2025-02-24 | 33.30 | 31.84 | -1.39 | -4.18% | 31.60 | 33.30 | 53734 | 17168.95 | 1.13% |
| 2025-02-21 | 32.64 | 33.23 | 0.57 | 1.75% | 32.29 | 35.00 | 58492 | 19656.18 | 1.23% |
| 2025-02-20 | 32.41 | 32.66 | 0.24 | 0.74% | 31.64 | 32.85 | 32599 | 10498.16 | 0.68% |
| 2025-02-19 | 32.23 | 32.42 | 0.41 | 1.28% | 31.90 | 32.81 | 26934 | 8722.12 | 0.57% |
| 2025-02-18 | 31.90 | 32.01 | 0.08 | 0.25% | 31.82 | 32.75 | 28555 | 9203.70 | 0.60% |
| 2025-02-17 | 32.40 | 31.93 | -0.58 | -1.78% | 31.58 | 32.42 | 28119 | 8968.87 | 0.59% |
| 2025-02-14 | 33.26 | 32.51 | -0.75 | -2.25% | 32.38 | 33.38 | 25865 | 8470.81 | 0.54% |
| 2025-02-13 | 33.86 | 33.26 | -0.74 | -2.18% | 33.12 | 33.97 | 22841 | 7648.13 | 0.48% |
| 2025-02-12 | 34.28 | 34.00 | -0.40 | -1.16% | 33.65 | 34.56 | 32431 | 11003.18 | 0.68% |
| 2025-02-11 | 32.53 | 34.40 | 1.80 | 5.52% | 32.20 | 35.50 | 61609 | 21141.85 | 1.29% |
| 2025-02-10 | 33.25 | 32.60 | -0.63 | -1.90% | 32.12 | 33.25 | 32591 | 10590.39 | 0.68% |
| 2025-02-07 | 31.71 | 33.23 | 1.55 | 4.89% | 31.31 | 33.48 | 43080 | 14049.93 | 0.90% |
| 2025-02-06 | 31.00 | 31.68 | 0.76 | 2.46% | 30.56 | 31.75 | 25208 | 7868.31 | 0.53% |
| 2025-02-05 | 32.87 | 30.92 | -1.80 | -5.50% | 30.80 | 32.98 | 39613 | 12474.00 | 0.83% |
| 2025-01-27 | 32.64 | 32.72 | 0.06 | 0.18% | 32.48 | 33.31 | 25300 | 8315.02 | 0.53% |
| 2025-01-24 | 30.66 | 32.66 | 2.00 | 6.52% | 30.51 | 32.90 | 58081 | 18617.08 | 1.22% |
| 2025-01-23 | 30.58 | 30.66 | 0.27 | 0.89% | 29.97 | 30.82 | 26061 | 7951.82 | 0.55% |
| 2025-01-22 | 31.10 | 30.39 | -0.35 | -1.14% | 30.03 | 31.10 | 14626 | 4434.74 | 0.31% |
| 2025-01-21 | 30.88 | 30.74 | -0.01 | -0.03% | 30.39 | 31.18 | 15033 | 4636.14 | 0.32% |
| 2025-01-20 | 30.91 | 30.75 | 0.22 | 0.72% | 30.53 | 31.66 | 25095 | 7811.69 | 0.53% |
| 2025-01-17 | 30.46 | 30.53 | 0.34 | 1.13% | 29.82 | 30.62 | 19710 | 5966.98 | 0.41% |
| 2025-01-16 | 30.35 | 30.19 | -0.16 | -0.53% | 30.03 | 30.73 | 17620 | 5345.39 | 0.37% |
| 2025-01-15 | 29.81 | 30.35 | 0.40 | 1.34% | 29.80 | 30.73 | 25028 | 7595.20 | 0.53% |
| 2025-01-14 | 28.64 | 29.95 | 1.36 | 4.76% | 28.35 | 29.99 | 24987 | 7374.02 | 0.52% |
| 2025-01-13 | 28.68 | 28.59 | -0.03 | -0.10% | 28.45 | 29.08 | 21595 | 6202.25 | 0.45% |
| 2025-01-10 | 29.00 | 28.62 | -0.39 | -1.34% | 28.62 | 29.33 | 17224 | 4986.38 | 0.36% |
| 2025-01-09 | 29.36 | 29.01 | -0.40 | -1.36% | 28.90 | 29.61 | 18090 | 5277.21 | 0.38% |
| 2025-01-08 | 28.51 | 29.41 | 0.81 | 2.83% | 28.43 | 29.75 | 28286 | 8212.57 | 0.59% |
| 2025-01-07 | 28.56 | 28.60 | 0.04 | 0.14% | 28.42 | 29.30 | 24474 | 7039.93 | 0.51% |
| 2025-01-06 | 29.38 | 28.56 | -0.82 | -2.79% | 28.36 | 29.38 | 39947 | 11489.34 | 0.84% |
| 2025-01-03 | 29.10 | 29.38 | 0.22 | 0.75% | 28.98 | 30.20 | 30974 | 9157.65 | 0.65% |
| 2025-01-02 | 30.25 | 29.16 | -1.30 | -4.27% | 28.96 | 30.60 | 51879 | 15363.29 | 1.10% |
| 2024-12-31 | 29.84 | 30.46 | 0.62 | 2.08% | 29.45 | 30.97 | 43025 | 13074.61 | 0.91% |
| 2024-12-30 | 28.96 | 29.84 | 0.85 | 2.93% | 28.90 | 29.94 | 30599 | 9088.05 | 0.65% |
| 2024-12-27 | 29.40 | 28.99 | -0.61 | -2.06% | 28.92 | 29.68 | 26396 | 7702.08 | 0.56% |
| 2024-12-26 | 29.80 | 29.60 | -0.20 | -0.67% | 29.41 | 29.92 | 16974 | 5034.33 | 0.36% |
| 2024-12-25 | 29.56 | 29.80 | 0.25 | 0.85% | 29.17 | 29.99 | 19122 | 5662.16 | 0.40% |
| 2024-12-24 | 29.20 | 29.55 | 0.37 | 1.27% | 29.03 | 29.75 | 24167 | 7128.36 | 0.51% |
| 2024-12-23 | 28.89 | 29.18 | 0.32 | 1.11% | 28.89 | 29.60 | 30308 | 8872.44 | 0.64% |
| 2024-12-20 | 29.07 | 28.86 | -0.19 | -0.65% | 28.77 | 29.29 | 15741 | 4554.41 | 0.33% |
| 2024-12-19 | 28.90 | 29.05 | -0.11 | -0.38% | 28.73 | 29.25 | 21773 | 6320.67 | 0.46% |
| 2024-12-18 | 28.95 | 29.16 | 0.28 | 0.97% | 28.95 | 29.50 | 23174 | 6788.44 | 0.49% |
| 2024-12-17 | 29.03 | 28.88 | -0.16 | -0.55% | 28.86 | 29.35 | 32200 | 9356.17 | 0.68% |
| 2024-12-16 | 29.22 | 29.04 | -0.28 | -0.95% | 28.82 | 29.55 | 44957 | 13078.87 | 0.95% |
| 2024-12-13 | 29.00 | 29.32 | 0.33 | 1.14% | 28.61 | 29.41 | 81951 | 23848.34 | 1.73% |
| 2024-12-12 | 29.45 | 28.99 | -0.55 | -1.86% | 28.87 | 29.51 | 44153 | 12868.75 | 0.93% |
| 2024-12-11 | 30.10 | 29.54 | -0.84 | -2.76% | 29.38 | 30.45 | 29469 | 8799.17 | 0.62% |
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。
