| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 33.81 | 34.15 | 0.03 | 0.09% | 33.35 | 34.76 | 63298 | 21560.55 | 1.66% |
| 2025-11-20 | 34.82 | 34.12 | -0.64 | -1.84% | 34.00 | 35.26 | 36475 | 12545.06 | 0.95% |
| 2025-11-19 | 35.35 | 34.76 | -0.58 | -1.64% | 34.39 | 35.54 | 36155 | 12612.57 | 0.95% |
| 2025-11-18 | 35.21 | 35.34 | 0.00 | 0.00% | 35.14 | 35.54 | 27353 | 9678.16 | 0.72% |
| 2025-11-17 | 35.75 | 35.34 | -0.57 | -1.59% | 35.30 | 35.85 | 36440 | 12920.29 | 0.95% |
| 2025-11-14 | 36.12 | 35.91 | -0.65 | -1.78% | 35.90 | 36.49 | 33080 | 11961.22 | 0.87% |
| 2025-11-13 | 36.42 | 36.56 | 0.08 | 0.22% | 35.84 | 36.73 | 44623 | 16205.06 | 1.17% |
| 2025-11-12 | 36.76 | 36.48 | -0.18 | -0.49% | 36.25 | 36.87 | 30415 | 11109.28 | 0.80% |
| 2025-11-11 | 36.96 | 36.66 | -0.28 | -0.76% | 36.51 | 37.19 | 31127 | 11459.75 | 0.81% |
| 2025-11-10 | 37.38 | 36.94 | -0.42 | -1.12% | 36.71 | 37.57 | 38069 | 14070.56 | 1.00% |
| 2025-11-07 | 37.85 | 37.36 | -0.53 | -1.40% | 37.30 | 37.85 | 33486 | 12532.90 | 0.88% |
| 2025-11-06 | 37.20 | 37.89 | 0.70 | 1.88% | 37.19 | 37.92 | 47502 | 17876.93 | 1.24% |
| 2025-11-05 | 36.70 | 37.19 | -0.02 | -0.05% | 36.63 | 37.50 | 34765 | 12940.49 | 0.91% |
| 2025-11-04 | 38.15 | 37.21 | -0.79 | -2.08% | 36.86 | 38.15 | 45251 | 16868.35 | 1.18% |
| 2025-11-03 | 38.29 | 38.00 | -0.24 | -0.63% | 37.64 | 38.54 | 40484 | 15357.27 | 1.06% |
| 2025-10-31 | 38.05 | 38.24 | 0.23 | 0.61% | 38.05 | 38.79 | 44796 | 17215.24 | 1.17% |
| 2025-10-30 | 39.45 | 38.01 | -1.46 | -3.70% | 38.01 | 39.48 | 78013 | 30108.94 | 2.04% |
| 2025-10-29 | 39.15 | 39.47 | -0.53 | -1.33% | 38.87 | 39.70 | 78137 | 30763.91 | 2.04% |
| 2025-10-28 | 39.13 | 40.00 | 0.87 | 2.22% | 38.63 | 40.00 | 93848 | 37161.80 | 2.46% |
| 2025-10-27 | 38.66 | 39.13 | 0.81 | 2.11% | 38.66 | 39.40 | 65029 | 25348.96 | 1.70% |
| 2025-10-24 | 37.75 | 38.32 | 0.84 | 2.24% | 37.60 | 38.36 | 58369 | 22222.93 | 1.53% |
| 2025-10-23 | 37.51 | 37.48 | -0.23 | -0.61% | 36.82 | 37.66 | 39834 | 14811.79 | 1.04% |
| 2025-10-22 | 37.65 | 37.71 | 0.03 | 0.08% | 37.20 | 38.03 | 38339 | 14422.22 | 1.00% |
| 2025-10-21 | 37.40 | 37.68 | 0.68 | 1.84% | 36.82 | 37.80 | 49524 | 18534.54 | 1.30% |
| 2025-10-20 | 36.69 | 37.00 | 0.75 | 2.07% | 36.64 | 37.28 | 54920 | 20336.20 | 1.44% |
| 2025-10-17 | 37.68 | 36.25 | -1.62 | -4.28% | 36.15 | 38.07 | 76443 | 28214.50 | 2.00% |
| 2025-10-16 | 38.35 | 37.87 | -0.92 | -2.37% | 37.80 | 38.48 | 62851 | 23899.99 | 1.64% |
| 2025-10-15 | 38.03 | 38.79 | 0.78 | 2.05% | 37.46 | 38.95 | 82446 | 31603.12 | 2.16% |
| 2025-10-14 | 40.50 | 38.01 | -2.00 | -5.00% | 38.00 | 40.51 | 118985 | 46458.71 | 3.11% |
| 2025-10-13 | 39.00 | 40.01 | -2.13 | -5.05% | 38.99 | 40.48 | 106336 | 42400.30 | 2.78% |
| 2025-10-10 | 43.32 | 42.14 | -0.93 | -2.16% | 42.09 | 44.10 | 112122 | 48410.59 | 2.93% |
| 2025-10-09 | 42.62 | 43.07 | 0.36 | 0.84% | 41.21 | 43.10 | 142771 | 60142.89 | 3.74% |
| 2025-09-30 | 43.45 | 42.71 | -0.68 | -1.57% | 42.30 | 43.60 | 122809 | 52597.20 | 3.21% |
| 2025-09-29 | 42.67 | 43.39 | 0.56 | 1.31% | 42.50 | 43.59 | 83835 | 36128.02 | 2.19% |
| 2025-09-26 | 44.20 | 42.83 | -1.63 | -3.67% | 42.73 | 44.20 | 109679 | 47637.53 | 2.87% |
| 2025-09-25 | 44.88 | 44.46 | -0.47 | -1.05% | 43.95 | 44.92 | 128304 | 56995.87 | 3.36% |
| 2025-09-24 | 43.01 | 44.93 | 1.34 | 3.07% | 42.74 | 44.94 | 180310 | 79042.46 | 4.72% |
| 2025-09-23 | 43.24 | 43.59 | 0.34 | 0.79% | 42.00 | 43.65 | 173566 | 74545.68 | 4.54% |
| 2025-09-22 | 42.72 | 43.25 | 0.33 | 0.77% | 42.72 | 43.63 | 139217 | 60123.29 | 3.64% |
| 2025-09-19 | 43.88 | 42.92 | -1.20 | -2.72% | 42.67 | 44.36 | 174351 | 75680.83 | 4.56% |
| 2025-09-18 | 46.20 | 44.12 | -2.19 | -4.73% | 43.23 | 46.88 | 376221 | 170455.02 | 9.84% |
| 2025-09-17 | 44.88 | 46.31 | 1.03 | 2.27% | 44.82 | 46.95 | 313555 | 144203.73 | 8.20% |
| 2025-09-16 | 42.89 | 45.28 | 2.50 | 5.84% | 42.72 | 46.06 | 325643 | 144768.45 | 8.52% |
| 2025-09-15 | 41.60 | 42.78 | 1.08 | 2.59% | 41.51 | 43.72 | 200981 | 86056.26 | 5.26% |
| 2025-09-12 | 42.24 | 41.70 | -0.55 | -1.30% | 41.70 | 42.70 | 146146 | 61637.55 | 3.82% |
| 2025-09-11 | 41.00 | 42.25 | 1.01 | 2.45% | 40.30 | 42.32 | 166508 | 69195.45 | 4.36% |
| 2025-09-10 | 42.00 | 41.24 | -1.12 | -2.64% | 41.11 | 42.73 | 148758 | 62154.32 | 3.89% |
| 2025-09-09 | 42.01 | 42.36 | -1.14 | -2.62% | 41.50 | 42.87 | 206208 | 86946.16 | 5.39% |
| 2025-09-08 | 41.00 | 43.50 | 2.18 | 5.28% | 40.89 | 43.86 | 236285 | 101338.88 | 6.18% |
| 2025-09-05 | 40.10 | 41.32 | 1.13 | 2.81% | 39.45 | 41.58 | 167522 | 68396.20 | 4.38% |
| 2025-09-04 | 42.80 | 40.19 | -2.55 | -5.97% | 39.15 | 43.22 | 244194 | 100491.34 | 6.39% |
| 2025-09-03 | 44.51 | 42.74 | -0.96 | -2.20% | 42.23 | 44.88 | 252772 | 109708.12 | 6.61% |
| 2025-09-02 | 43.69 | 43.70 | 0.07 | 0.16% | 41.76 | 44.49 | 345377 | 149131.64 | 9.04% |
| 2025-09-01 | 42.86 | 43.63 | 0.82 | 1.92% | 41.54 | 43.96 | 374452 | 160554.98 | 9.80% |
| 2025-08-29 | 40.87 | 42.81 | 3.89 | 9.99% | 40.86 | 42.81 | 330151 | 138506.58 | 8.64% |
| 2025-08-28 | 39.12 | 38.92 | -0.36 | -0.92% | 38.00 | 39.39 | 152534 | 59124.67 | 3.99% |
| 2025-08-27 | 40.38 | 39.28 | -0.86 | -2.14% | 39.27 | 40.88 | 154339 | 62021.05 | 4.04% |
| 2025-08-26 | 41.15 | 40.14 | -0.99 | -2.41% | 40.13 | 41.15 | 136166 | 55081.43 | 3.56% |
| 2025-08-25 | 41.01 | 41.13 | 0.16 | 0.39% | 40.80 | 42.00 | 184220 | 76085.77 | 4.82% |
| 2025-08-22 | 40.81 | 40.97 | 0.16 | 0.39% | 40.50 | 41.14 | 125720 | 51270.93 | 3.29% |
| 2025-08-21 | 40.61 | 40.81 | 0.04 | 0.10% | 40.26 | 41.95 | 175537 | 72045.51 | 4.59% |
| 2025-08-20 | 40.58 | 40.77 | -0.32 | -0.78% | 39.95 | 40.78 | 161021 | 65003.51 | 4.21% |
| 2025-08-19 | 39.44 | 41.09 | 1.62 | 4.10% | 38.68 | 41.40 | 266562 | 107023.92 | 6.97% |
| 2025-08-18 | 39.31 | 39.47 | 0.27 | 0.69% | 38.90 | 40.06 | 176689 | 69712.30 | 4.62% |
| 2025-08-15 | 38.17 | 39.20 | 0.72 | 1.87% | 38.16 | 39.40 | 178520 | 69257.86 | 4.67% |
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。
