| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 40.00 | 38.70 | -2.09 | -5.12% | 38.70 | 40.97 | 122475 | 48361.29 | 3.20% |
| 2025-04-02 | 39.90 | 40.79 | 0.70 | 1.75% | 39.90 | 41.20 | 104166 | 42339.27 | 2.73% |
| 2025-04-01 | 40.98 | 40.09 | -0.60 | -1.47% | 39.76 | 41.18 | 83255 | 33436.13 | 2.18% |
| 2025-03-31 | 40.37 | 40.69 | -0.79 | -1.90% | 39.03 | 41.00 | 140335 | 55947.71 | 3.67% |
| 2025-03-28 | 40.88 | 41.48 | 0.22 | 0.53% | 40.30 | 42.33 | 146294 | 60293.23 | 3.83% |
| 2025-03-27 | 40.48 | 41.26 | 0.38 | 0.93% | 40.19 | 42.83 | 151504 | 63162.05 | 3.96% |
| 2025-03-26 | 40.58 | 40.88 | 0.48 | 1.19% | 40.58 | 42.01 | 142013 | 58640.72 | 3.72% |
| 2025-03-25 | 42.98 | 40.40 | -2.75 | -6.37% | 40.40 | 43.86 | 202017 | 83928.41 | 5.28% |
| 2025-03-24 | 42.76 | 43.15 | 0.67 | 1.58% | 41.70 | 43.22 | 161844 | 68910.23 | 4.23% |
| 2025-03-21 | 44.18 | 42.48 | -2.84 | -6.27% | 41.95 | 44.60 | 255479 | 109092.25 | 6.68% |
| 2025-03-20 | 46.80 | 45.32 | -2.01 | -4.25% | 44.13 | 47.52 | 238025 | 107877.29 | 6.23% |
| 2025-03-19 | 46.02 | 47.33 | 0.67 | 1.44% | 45.75 | 47.99 | 212264 | 99793.72 | 5.55% |
| 2025-03-18 | 47.59 | 46.66 | -0.69 | -1.46% | 45.97 | 47.60 | 156921 | 73241.65 | 4.11% |
| 2025-03-17 | 47.29 | 47.35 | 0.06 | 0.13% | 45.95 | 47.62 | 217358 | 101733.88 | 5.69% |
| 2025-03-14 | 45.20 | 47.29 | 0.60 | 1.29% | 44.76 | 48.01 | 291372 | 135369.64 | 7.62% |
| 2025-03-13 | 51.87 | 46.69 | -5.19 | -10.00% | 46.69 | 51.87 | 205991 | 98132.67 | 5.39% |
| 2025-03-12 | 48.29 | 51.88 | 3.58 | 7.41% | 48.29 | 52.88 | 360453 | 184666.98 | 9.43% |
| 2025-03-11 | 47.77 | 48.30 | -0.24 | -0.49% | 47.06 | 50.58 | 271327 | 132032.08 | 7.10% |
| 2025-03-10 | 49.68 | 48.54 | -1.14 | -2.29% | 47.00 | 49.93 | 250595 | 121972.12 | 6.56% |
| 2025-03-07 | 50.40 | 49.68 | -0.65 | -1.29% | 48.33 | 52.80 | 496770 | 248070.27 | 13.00% |
| 2025-03-06 | 48.03 | 50.33 | 4.58 | 10.01% | 47.80 | 50.33 | 190324 | 94758.77 | 4.98% |
| 2025-03-05 | 42.98 | 45.75 | 4.16 | 10.00% | 42.30 | 45.75 | 185903 | 84067.86 | 4.86% |
| 2025-03-04 | 37.44 | 41.59 | 3.78 | 10.00% | 37.27 | 41.59 | 201384 | 80505.57 | 5.27% |
| 2025-03-03 | 37.69 | 37.81 | -0.79 | -2.05% | 36.74 | 38.65 | 222434 | 83864.48 | 5.82% |
| 2025-02-28 | 42.80 | 38.60 | -4.29 | -10.00% | 38.60 | 42.89 | 233780 | 93107.06 | 6.12% |
| 2025-02-27 | 43.18 | 42.89 | -0.11 | -0.26% | 41.16 | 43.50 | 274456 | 116244.70 | 7.18% |
| 2025-02-26 | 43.12 | 43.00 | -0.70 | -1.60% | 42.03 | 46.66 | 419064 | 184683.39 | 10.96% |
| 2025-02-25 | 39.99 | 43.70 | 2.16 | 5.20% | 39.70 | 44.80 | 350638 | 149644.66 | 9.17% |
| 2025-02-24 | 42.92 | 41.54 | -1.28 | -2.99% | 39.58 | 42.92 | 335272 | 137641.95 | 8.77% |
| 2025-02-21 | 42.00 | 42.82 | 0.12 | 0.28% | 41.35 | 43.65 | 405038 | 171953.00 | 10.60% |
| 2025-02-20 | 42.10 | 42.70 | 2.25 | 5.56% | 41.02 | 44.46 | 595358 | 252811.16 | 15.58% |
| 2025-02-19 | 36.77 | 40.45 | 3.68 | 10.01% | 36.76 | 40.45 | 227177 | 88789.02 | 5.94% |
| 2025-02-18 | 35.10 | 36.77 | 2.58 | 7.55% | 35.10 | 37.61 | 590387 | 217101.72 | 15.45% |
| 2025-02-17 | 31.28 | 34.19 | 3.11 | 10.01% | 31.09 | 34.19 | 349627 | 114930.24 | 9.15% |
| 2025-02-14 | 31.10 | 31.08 | 0.02 | 0.06% | 30.69 | 31.63 | 198873 | 61896.73 | 5.20% |
| 2025-02-13 | 33.51 | 31.06 | -2.81 | -8.30% | 31.02 | 33.86 | 305197 | 98312.15 | 7.98% |
| 2025-02-12 | 32.06 | 33.87 | 1.25 | 3.83% | 31.85 | 35.00 | 271872 | 91816.77 | 7.11% |
| 2025-02-11 | 31.12 | 32.62 | 1.20 | 3.82% | 31.06 | 33.28 | 278124 | 90051.59 | 7.28% |
| 2025-02-10 | 32.00 | 31.42 | -0.58 | -1.81% | 30.76 | 32.00 | 241967 | 75513.97 | 6.33% |
| 2025-02-07 | 31.24 | 32.00 | 1.47 | 4.81% | 30.68 | 33.36 | 400417 | 126715.27 | 10.48% |
| 2025-02-06 | 27.50 | 30.53 | 2.78 | 10.02% | 27.40 | 30.53 | 263828 | 77942.62 | 6.90% |
| 2025-02-05 | 27.25 | 27.75 | 0.84 | 3.12% | 26.76 | 28.32 | 189232 | 52158.96 | 4.95% |
| 2025-01-27 | 28.09 | 26.91 | -1.64 | -5.74% | 26.87 | 28.25 | 163821 | 44704.71 | 4.29% |
| 2025-01-24 | 27.51 | 28.55 | 0.86 | 3.11% | 27.01 | 28.95 | 182986 | 51628.41 | 4.79% |
| 2025-01-23 | 27.98 | 27.69 | 0.16 | 0.58% | 27.52 | 28.75 | 209418 | 58726.00 | 5.48% |
| 2025-01-22 | 28.80 | 27.53 | -1.59 | -5.46% | 27.31 | 28.80 | 239329 | 66911.32 | 6.26% |
| 2025-01-21 | 27.75 | 29.12 | 1.50 | 5.43% | 27.60 | 29.12 | 234334 | 66598.34 | 6.13% |
| 2025-01-20 | 27.70 | 27.62 | 0.24 | 0.88% | 27.20 | 28.07 | 162624 | 44880.84 | 4.25% |
| 2025-01-17 | 27.18 | 27.38 | 0.21 | 0.77% | 27.06 | 27.63 | 147897 | 40470.63 | 3.87% |
| 2025-01-16 | 27.21 | 27.17 | 0.02 | 0.07% | 26.81 | 27.70 | 169850 | 46228.34 | 4.44% |
| 2025-01-15 | 27.03 | 27.15 | -0.28 | -1.02% | 27.00 | 27.66 | 228893 | 62448.63 | 5.99% |
| 2025-01-14 | 25.15 | 27.43 | 2.25 | 8.94% | 25.05 | 27.70 | 337967 | 90730.01 | 8.84% |
| 2025-01-13 | 24.30 | 25.18 | 0.25 | 1.00% | 24.10 | 25.47 | 140686 | 35174.04 | 3.68% |
| 2025-01-10 | 25.46 | 24.93 | -0.76 | -2.96% | 24.92 | 26.35 | 205481 | 52674.97 | 5.38% |
| 2025-01-09 | 24.62 | 25.69 | 0.77 | 3.09% | 24.51 | 25.76 | 216169 | 54931.92 | 5.66% |
| 2025-01-08 | 24.39 | 24.92 | 0.71 | 2.93% | 23.60 | 25.19 | 157797 | 38528.77 | 4.13% |
| 2025-01-07 | 23.46 | 24.21 | 0.98 | 4.22% | 23.39 | 24.29 | 113544 | 27123.99 | 2.97% |
| 2025-01-06 | 23.20 | 23.23 | -0.02 | -0.09% | 22.90 | 23.58 | 69034 | 16022.54 | 1.81% |
| 2025-01-03 | 24.28 | 23.25 | -1.04 | -4.28% | 23.08 | 24.52 | 112588 | 26766.86 | 2.95% |
| 2025-01-02 | 24.90 | 24.29 | -0.42 | -1.70% | 23.98 | 25.28 | 96341 | 23639.20 | 2.52% |
| 2024-12-31 | 25.65 | 24.71 | -1.03 | -4.00% | 24.70 | 25.81 | 108099 | 27187.87 | 2.83% |
| 2024-12-30 | 25.88 | 25.74 | -0.47 | -1.79% | 25.08 | 26.28 | 125111 | 32213.47 | 3.27% |
| 2024-12-27 | 25.84 | 26.21 | 0.41 | 1.59% | 25.71 | 27.00 | 200653 | 52875.07 | 5.25% |
| 2024-12-26 | 25.04 | 25.80 | 0.52 | 2.06% | 24.90 | 25.88 | 122132 | 31307.29 | 3.20% |
| 2024-12-25 | 24.76 | 25.28 | 0.40 | 1.61% | 24.37 | 25.35 | 142224 | 35537.47 | 3.72% |
| 2024-12-24 | 24.97 | 24.88 | -0.09 | -0.36% | 24.45 | 25.44 | 158896 | 39599.33 | 4.16% |
| 2024-12-23 | 25.65 | 24.97 | -0.76 | -2.95% | 24.71 | 25.79 | 129329 | 32682.24 | 3.38% |
| 2024-12-20 | 25.50 | 25.73 | 0.45 | 1.78% | 25.41 | 26.14 | 164463 | 42472.76 | 4.30% |
| 2024-12-19 | 24.84 | 25.28 | 0.15 | 0.60% | 24.64 | 25.49 | 129251 | 32635.82 | 3.38% |
| 2024-12-18 | 25.00 | 25.13 | 0.13 | 0.52% | 24.66 | 25.33 | 112764 | 28261.03 | 2.95% |
| 2024-12-17 | 25.99 | 25.00 | -1.10 | -4.21% | 24.97 | 26.24 | 152409 | 38724.09 | 3.99% |
| 2024-12-16 | 25.90 | 26.10 | 0.00 | 0.00% | 25.55 | 26.29 | 166458 | 43134.82 | 4.35% |
| 2024-12-13 | 26.51 | 26.10 | -0.75 | -2.79% | 26.00 | 26.95 | 179953 | 47396.70 | 4.71% |
| 2024-12-12 | 27.78 | 26.85 | -0.83 | -3.00% | 26.68 | 27.81 | 232619 | 62687.09 | 6.09% |
| 2024-12-11 | 27.80 | 27.68 | -0.39 | -1.39% | 26.81 | 28.02 | 291678 | 79928.40 | 7.63% |
| 2024-12-10 | 28.29 | 28.07 | -0.31 | -1.09% | 27.88 | 29.88 | 439341 | 126726.49 | 11.49% |
| 2024-12-09 | 26.40 | 28.38 | 1.38 | 5.11% | 26.40 | 29.70 | 513421 | 145960.66 | 13.43% |
| 2024-12-06 | 26.60 | 27.00 | 0.60 | 2.27% | 25.90 | 28.50 | 446081 | 121544.62 | 11.67% |
| 2024-12-05 | 26.45 | 26.40 | 0.11 | 0.42% | 25.33 | 26.98 | 384097 | 100389.36 | 10.05% |
| 2024-12-04 | 26.83 | 26.29 | -1.05 | -3.84% | 25.46 | 27.13 | 564730 | 147963.52 | 14.77% |
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。
