| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
