| 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 | 31.96 | 32.11 | 0.33 | 1.04% | 31.80 | 32.27 | 26850 | 8609.85 | 0.70% |
| 2026-03-24 | 31.78 | 31.78 | 0.69 | 2.22% | 30.78 | 31.86 | 38704 | 12126.34 | 1.01% |
| 2026-03-23 | 31.89 | 31.09 | -1.11 | -3.45% | 30.90 | 32.57 | 47022 | 14949.41 | 1.23% |
| 2026-03-20 | 32.97 | 32.20 | -0.75 | -2.28% | 32.20 | 33.30 | 28995 | 9512.58 | 0.76% |
| 2026-03-19 | 33.36 | 32.95 | -0.75 | -2.23% | 32.90 | 33.50 | 28799 | 9540.73 | 0.75% |
| 2026-03-18 | 33.60 | 33.70 | 0.26 | 0.78% | 33.22 | 33.84 | 26307 | 8828.77 | 0.69% |
| 2026-03-17 | 34.43 | 33.44 | -0.82 | -2.39% | 33.43 | 34.44 | 37070 | 12535.47 | 0.97% |
| 2026-03-16 | 33.93 | 34.26 | 0.32 | 0.94% | 33.54 | 34.29 | 23945 | 8114.38 | 0.63% |
| 2026-03-13 | 34.40 | 33.94 | -0.50 | -1.45% | 33.92 | 34.44 | 25112 | 8580.30 | 0.66% |
| 2026-03-12 | 34.83 | 34.44 | -0.46 | -1.32% | 34.29 | 35.07 | 29850 | 10334.86 | 0.78% |
| 2026-03-11 | 34.53 | 34.90 | 0.37 | 1.07% | 34.35 | 34.95 | 35986 | 12469.97 | 0.94% |
| 2026-03-10 | 34.06 | 34.53 | 0.92 | 2.74% | 34.06 | 34.61 | 37532 | 12908.35 | 0.98% |
| 2026-03-09 | 33.95 | 33.61 | -0.94 | -2.72% | 32.87 | 33.95 | 54335 | 18103.08 | 1.42% |
| 2026-03-06 | 34.12 | 34.55 | 0.27 | 0.79% | 34.09 | 34.60 | 29978 | 10326.13 | 0.78% |
| 2026-03-05 | 34.71 | 34.28 | 0.18 | 0.53% | 34.03 | 34.82 | 36326 | 12500.09 | 0.95% |
| 2026-03-04 | 34.19 | 34.10 | -0.49 | -1.42% | 34.01 | 34.72 | 46413 | 15937.76 | 1.21% |
| 2026-03-03 | 35.60 | 34.59 | -0.94 | -2.65% | 34.53 | 35.95 | 58092 | 20381.47 | 1.52% |
| 2026-03-02 | 36.48 | 35.53 | -1.31 | -3.56% | 35.19 | 36.48 | 81299 | 29026.05 | 2.13% |
| 2026-02-27 | 37.01 | 36.84 | -0.34 | -0.91% | 36.72 | 37.13 | 42445 | 15649.24 | 1.11% |
| 2026-02-26 | 37.01 | 37.18 | 0.17 | 0.46% | 36.66 | 37.60 | 51172 | 18975.28 | 1.34% |
| 2026-02-25 | 37.61 | 37.01 | -0.49 | -1.31% | 36.93 | 37.61 | 76671 | 28508.09 | 2.01% |
| 2026-02-24 | 38.92 | 37.50 | -0.45 | -1.19% | 37.37 | 38.93 | 58097 | 21887.29 | 1.52% |
| 2026-02-13 | 38.01 | 37.95 | -0.26 | -0.68% | 37.88 | 38.49 | 43648 | 16683.34 | 1.14% |
| 2026-02-12 | 37.10 | 38.21 | 1.15 | 3.10% | 36.95 | 38.65 | 78220 | 29661.29 | 2.05% |
| 2026-02-11 | 37.49 | 37.06 | -0.36 | -0.96% | 36.99 | 37.50 | 33799 | 12566.72 | 0.88% |
| 2026-02-10 | 36.86 | 37.42 | 0.63 | 1.71% | 36.80 | 37.69 | 49793 | 18568.38 | 1.30% |
| 2026-02-09 | 37.15 | 36.79 | 0.09 | 0.25% | 36.60 | 37.17 | 39435 | 14511.03 | 1.03% |
| 2026-02-06 | 36.45 | 36.70 | 0.39 | 1.07% | 35.85 | 37.29 | 44769 | 16445.86 | 1.17% |
| 2026-02-05 | 36.71 | 36.31 | -0.56 | -1.52% | 36.24 | 36.92 | 35276 | 12873.31 | 0.92% |
| 2026-02-04 | 37.11 | 36.87 | -0.37 | -0.99% | 36.46 | 37.13 | 43808 | 16105.33 | 1.15% |
| 2026-02-03 | 37.13 | 37.24 | 0.46 | 1.25% | 36.69 | 37.37 | 48196 | 17884.81 | 1.26% |
| 2026-02-02 | 37.51 | 36.78 | -0.51 | -1.37% | 36.78 | 38.11 | 65633 | 24606.43 | 1.72% |
| 2026-01-30 | 37.00 | 37.29 | 0.24 | 0.65% | 36.44 | 37.72 | 52104 | 19314.90 | 1.36% |
| 2026-01-29 | 37.50 | 37.05 | -0.54 | -1.44% | 36.99 | 38.08 | 59026 | 22112.27 | 1.54% |
| 2026-01-28 | 38.40 | 37.59 | -0.81 | -2.11% | 37.58 | 38.40 | 56048 | 21194.54 | 1.47% |
| 2026-01-27 | 38.52 | 38.40 | -0.35 | -0.90% | 37.20 | 38.74 | 68625 | 26068.54 | 1.80% |
| 2026-01-26 | 39.53 | 38.75 | -0.67 | -1.70% | 38.26 | 40.20 | 105925 | 41105.59 | 2.77% |
| 2026-01-23 | 38.98 | 39.42 | 0.93 | 2.42% | 38.94 | 40.20 | 115725 | 45617.91 | 3.03% |
| 2026-01-22 | 38.89 | 38.49 | -0.38 | -0.98% | 38.40 | 39.15 | 62666 | 24224.29 | 1.64% |
| 2026-01-21 | 38.30 | 38.87 | 0.25 | 0.65% | 38.16 | 39.10 | 62290 | 24182.59 | 1.63% |
| 2026-01-20 | 39.15 | 38.62 | -0.53 | -1.35% | 38.33 | 39.53 | 61861 | 23968.90 | 1.62% |
| 2026-01-19 | 38.91 | 39.15 | 0.30 | 0.77% | 38.70 | 39.55 | 96384 | 37776.54 | 2.52% |
| 2026-01-16 | 37.91 | 38.85 | 1.15 | 3.05% | 37.80 | 39.00 | 111742 | 43108.65 | 2.92% |
| 2026-01-15 | 37.67 | 37.70 | 0.00 | 0.00% | 37.41 | 38.23 | 59445 | 22425.61 | 1.56% |
| 2026-01-14 | 38.34 | 37.70 | -0.65 | -1.69% | 37.37 | 38.73 | 118282 | 45073.43 | 3.09% |
| 2026-01-13 | 39.03 | 38.35 | -0.49 | -1.26% | 38.22 | 39.20 | 96883 | 37515.64 | 2.53% |
| 2026-01-12 | 38.21 | 38.84 | 0.38 | 0.99% | 37.96 | 39.15 | 114859 | 44303.12 | 3.00% |
| 2026-01-09 | 38.70 | 38.46 | -0.14 | -0.36% | 38.22 | 39.07 | 88959 | 34359.52 | 2.33% |
| 2026-01-08 | 37.82 | 38.60 | 0.58 | 1.53% | 37.82 | 38.66 | 84770 | 32521.28 | 2.22% |
| 2026-01-07 | 37.97 | 38.02 | -0.04 | -0.11% | 37.71 | 38.78 | 83677 | 31969.53 | 2.19% |
| 2026-01-06 | 37.95 | 38.06 | 0.00 | 0.00% | 37.51 | 38.30 | 76980 | 29169.46 | 2.01% |
| 2026-01-05 | 37.67 | 38.06 | -0.01 | -0.03% | 37.50 | 38.32 | 75863 | 28778.48 | 1.98% |
| 2025-12-31 | 37.95 | 38.07 | 0.23 | 0.61% | 37.70 | 38.34 | 112831 | 42940.90 | 2.95% |
| 2025-12-30 | 36.20 | 37.84 | 1.48 | 4.07% | 36.20 | 37.99 | 131639 | 49063.62 | 3.44% |
| 2025-12-29 | 35.67 | 36.36 | 0.73 | 2.05% | 35.67 | 36.56 | 76695 | 27796.08 | 2.01% |
| 2025-12-26 | 35.86 | 35.63 | -0.22 | -0.61% | 35.50 | 36.20 | 53784 | 19233.30 | 1.41% |
| 2025-12-25 | 35.11 | 35.85 | 0.84 | 2.40% | 35.00 | 36.09 | 76451 | 27280.61 | 2.00% |
| 2025-12-24 | 34.88 | 35.01 | 0.29 | 0.84% | 34.68 | 35.18 | 28689 | 10045.74 | 0.75% |
| 2025-12-23 | 35.02 | 34.72 | -0.36 | -1.03% | 34.59 | 35.05 | 29678 | 10331.30 | 0.78% |
| 2025-12-22 | 34.33 | 35.08 | 1.02 | 2.99% | 34.25 | 35.34 | 60468 | 21141.61 | 1.58% |
| 2025-12-19 | 34.02 | 34.06 | 0.22 | 0.65% | 33.80 | 34.42 | 38420 | 13129.77 | 1.01% |
| 2025-12-18 | 34.25 | 33.84 | -0.40 | -1.17% | 33.81 | 34.47 | 35384 | 12053.89 | 0.93% |
| 2025-12-17 | 34.16 | 34.24 | 0.25 | 0.74% | 33.62 | 34.43 | 36578 | 12466.87 | 0.96% |
| 2025-12-16 | 34.32 | 33.99 | -0.57 | -1.65% | 33.79 | 34.65 | 30746 | 10465.18 | 0.80% |
| 2025-12-15 | 34.80 | 34.56 | -0.48 | -1.37% | 34.49 | 35.14 | 29612 | 10292.04 | 0.77% |
| 2025-12-12 | 35.37 | 35.04 | -0.17 | -0.48% | 34.79 | 35.38 | 38610 | 13511.92 | 1.01% |
| 2025-12-11 | 35.98 | 35.21 | -0.77 | -2.14% | 35.16 | 36.00 | 37931 | 13458.87 | 0.99% |
| 2025-12-10 | 35.88 | 35.98 | 0.03 | 0.08% | 35.56 | 36.09 | 32546 | 11653.69 | 0.85% |
| 2025-12-09 | 36.41 | 35.95 | -0.60 | -1.64% | 35.92 | 36.78 | 42270 | 15360.19 | 1.11% |
| 2025-12-08 | 36.52 | 36.55 | 0.15 | 0.41% | 36.16 | 36.68 | 52116 | 18978.85 | 1.36% |
| 2025-12-05 | 35.66 | 36.40 | 0.57 | 1.59% | 35.64 | 36.44 | 45307 | 16363.05 | 1.19% |
| 2025-12-04 | 35.89 | 35.83 | 0.52 | 1.47% | 35.37 | 36.47 | 59279 | 21314.13 | 1.55% |
| 2025-12-03 | 35.79 | 35.31 | -0.48 | -1.34% | 35.22 | 35.95 | 28070 | 9952.61 | 0.73% |
| 2025-12-02 | 36.24 | 35.79 | -0.43 | -1.19% | 35.61 | 36.32 | 27421 | 9842.17 | 0.72% |
| 2025-12-01 | 35.35 | 36.22 | 0.84 | 2.37% | 35.17 | 36.22 | 52661 | 18909.72 | 1.38% |
| 2025-11-28 | 35.10 | 35.38 | 0.34 | 0.97% | 34.58 | 35.54 | 34339 | 12079.30 | 0.90% |
| 2025-11-27 | 35.25 | 35.04 | -0.20 | -0.57% | 34.92 | 35.57 | 32827 | 11580.44 | 0.86% |
| 2025-11-26 | 34.96 | 35.24 | 0.20 | 0.57% | 34.86 | 35.69 | 33992 | 12012.83 | 0.89% |
| 2025-11-25 | 35.30 | 35.04 | -0.26 | -0.74% | 35.02 | 35.97 | 52567 | 18671.41 | 1.38% |
| 2025-11-24 | 34.19 | 35.30 | 1.15 | 3.37% | 33.95 | 35.49 | 54340 | 18938.96 | 1.42% |
捷昌驱动(603583)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。
