| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 48.93 | 51.38 | 2.38 | 4.86% | 47.80 | 51.44 | 128849 | 64496.35 | 2.86% | 0.00 |
| 2026-02-03 | 50.07 | 49.00 | -0.39 | -0.79% | 48.38 | 51.19 | 138929 | 68597.40 | 3.09% | 0.00 |
| 2026-02-02 | 50.29 | 49.39 | -2.81 | -5.38% | 49.26 | 52.16 | 104878 | 53320.63 | 2.33% | 0.00 |
| 2026-01-30 | 51.93 | 52.20 | -0.40 | -0.76% | 50.22 | 52.88 | 112911 | 58192.07 | 2.51% | 0.00 |
| 2026-01-29 | 54.01 | 52.60 | -1.80 | -3.31% | 52.00 | 55.37 | 121154 | 64969.72 | 2.69% | 0.00 |
| 2026-01-28 | 56.23 | 54.40 | 0.47 | 0.87% | 54.15 | 57.28 | 177379 | 98905.74 | 3.94% | 0.00 |
| 2026-01-27 | 51.51 | 53.93 | 2.13 | 4.11% | 49.50 | 54.26 | 161629 | 84074.51 | 3.59% | 0.00 |
| 2026-01-26 | 52.72 | 51.80 | -2.04 | -3.79% | 50.90 | 53.63 | 138291 | 71797.90 | 3.07% | 0.00 |
| 2026-01-23 | 52.98 | 53.84 | 0.64 | 1.20% | 51.94 | 55.38 | 158471 | 85564.72 | 3.52% | 0.00 |
| 2026-01-22 | 53.00 | 53.20 | 0.21 | 0.40% | 51.00 | 55.38 | 193020 | 101554.85 | 4.29% | 0.00 |
| 2026-01-21 | 48.00 | 52.99 | 6.44 | 13.83% | 48.00 | 53.82 | 288817 | 148388.86 | 6.41% | 0.00 |
| 2026-01-20 | 46.50 | 46.55 | 0.38 | 0.82% | 44.69 | 47.35 | 117910 | 53952.75 | 2.62% | 0.10 |
| 2026-01-19 | 47.00 | 46.17 | -0.88 | -1.87% | 46.10 | 48.33 | 93683 | 43841.40 | 2.08% | 0.00 |
| 2026-01-16 | 46.44 | 47.05 | 0.96 | 2.08% | 45.81 | 47.50 | 106172 | 49528.91 | 2.36% | 0.00 |
| 2026-01-15 | 46.44 | 46.09 | -0.72 | -1.54% | 45.19 | 46.93 | 88450 | 40609.27 | 1.96% | 0.00 |
| 2026-01-14 | 46.29 | 46.81 | 0.73 | 1.58% | 45.17 | 47.40 | 146374 | 68184.48 | 3.25% | 0.00 |
| 2026-01-13 | 48.00 | 46.08 | -2.29 | -4.73% | 45.87 | 48.30 | 164916 | 77245.70 | 3.66% | 0.00 |
| 2026-01-12 | 50.47 | 48.37 | -1.12 | -2.26% | 47.35 | 51.00 | 161549 | 78129.38 | 3.59% | 0.00 |
| 2026-01-09 | 48.69 | 49.49 | 0.41 | 0.84% | 48.27 | 51.18 | 126636 | 62935.36 | 2.81% | 0.00 |
| 2026-01-08 | 49.35 | 49.08 | -1.22 | -2.43% | 48.85 | 50.80 | 137856 | 68464.28 | 3.06% | 0.00 |
| 2026-01-07 | 47.97 | 50.30 | 1.85 | 3.82% | 47.46 | 51.43 | 228376 | 112754.46 | 5.07% | 6.46 |
| 2026-01-06 | 45.00 | 48.45 | 2.90 | 6.37% | 44.61 | 48.45 | 219051 | 101608.01 | 4.86% | 0.00 |
| 2026-01-05 | 43.51 | 45.55 | 2.12 | 4.88% | 43.51 | 45.88 | 160659 | 71693.83 | 3.57% | 0.00 |
| 2025-12-31 | 44.89 | 43.43 | -0.67 | -1.52% | 42.64 | 44.89 | 105522 | 45934.91 | 2.34% | 0.00 |
| 2025-12-30 | 45.00 | 44.10 | -1.07 | -2.37% | 43.92 | 45.30 | 147852 | 65564.98 | 3.28% | 0.00 |
| 2025-12-29 | 45.80 | 45.17 | 1.24 | 2.82% | 43.52 | 46.50 | 267849 | 120939.37 | 5.95% | 0.00 |
| 2025-12-26 | 43.25 | 43.93 | 0.28 | 0.64% | 41.88 | 45.29 | 244620 | 106107.18 | 5.43% | 0.00 |
| 2025-12-25 | 44.46 | 43.65 | 0.70 | 1.63% | 43.01 | 45.10 | 175639 | 77220.59 | 3.90% | 0.00 |
| 2025-12-24 | 40.88 | 42.95 | 1.66 | 4.02% | 40.55 | 44.30 | 206657 | 87786.18 | 4.59% | 0.00 |
| 2025-12-23 | 37.12 | 41.29 | 4.17 | 11.23% | 37.06 | 42.60 | 229534 | 92891.71 | 5.10% | 0.00 |
| 2025-12-22 | 36.66 | 37.12 | 0.89 | 2.46% | 36.38 | 38.19 | 98834 | 37119.73 | 3.70% | 0.00 |
| 2025-12-19 | 36.48 | 36.23 | 0.11 | 0.30% | 36.14 | 37.25 | 68014 | 24977.98 | 2.54% | 0.00 |
| 2025-12-18 | 36.54 | 36.12 | -0.58 | -1.58% | 36.10 | 36.84 | 53635 | 19536.07 | 2.01% | 0.00 |
| 2025-12-17 | 35.10 | 36.70 | 1.06 | 2.97% | 35.00 | 36.85 | 67892 | 24433.45 | 2.54% | 0.00 |
| 2025-12-16 | 36.68 | 35.64 | -1.07 | -2.91% | 35.15 | 36.90 | 72608 | 25894.26 | 2.72% | 5.33 |
| 2025-12-15 | 37.45 | 36.71 | -1.10 | -2.91% | 36.68 | 37.92 | 63019 | 23404.72 | 2.36% | 0.00 |
| 2025-12-12 | 37.33 | 37.81 | 0.40 | 1.07% | 36.50 | 38.12 | 71267 | 26673.04 | 2.67% | 0.00 |
| 2025-12-11 | 38.67 | 37.41 | -1.25 | -3.23% | 37.28 | 38.96 | 51124 | 19350.59 | 1.91% | 0.00 |
| 2025-12-10 | 39.12 | 38.66 | -0.41 | -1.05% | 37.91 | 39.20 | 59489 | 22884.55 | 2.22% | 0.00 |
| 2025-12-09 | 39.39 | 39.07 | -0.49 | -1.24% | 39.00 | 39.85 | 64412 | 25299.20 | 2.41% | 0.00 |
| 2025-12-08 | 37.88 | 39.56 | 1.55 | 4.08% | 37.88 | 40.33 | 100167 | 39340.62 | 3.75% | 0.00 |
| 2025-12-05 | 37.96 | 38.01 | 0.44 | 1.17% | 36.72 | 38.18 | 56786 | 21260.84 | 2.12% | 0.00 |
| 2025-12-04 | 37.66 | 37.57 | -0.05 | -0.13% | 36.99 | 37.98 | 43654 | 16339.64 | 1.63% | 2.77 |
| 2025-12-03 | 38.31 | 37.62 | -0.58 | -1.52% | 37.32 | 38.64 | 72353 | 27373.85 | 2.71% | 0.00 |
| 2025-12-02 | 38.73 | 38.20 | -0.68 | -1.75% | 37.98 | 38.79 | 47999 | 18362.45 | 1.80% | 0.00 |
| 2025-12-01 | 39.31 | 38.88 | -0.43 | -1.09% | 37.88 | 39.31 | 104424 | 40164.61 | 3.91% | 0.00 |
| 2025-11-28 | 39.81 | 39.31 | -0.84 | -2.09% | 39.07 | 40.23 | 89057 | 35154.94 | 3.33% | 0.00 |
| 2025-11-27 | 38.53 | 40.15 | 1.48 | 3.83% | 38.48 | 40.34 | 137565 | 54343.64 | 5.14% | 0.00 |
| 2025-11-26 | 37.75 | 38.67 | 0.87 | 2.30% | 37.58 | 39.86 | 93606 | 36401.92 | 3.50% | 0.00 |
| 2025-11-25 | 37.74 | 37.80 | 0.25 | 0.67% | 37.74 | 38.60 | 66542 | 25337.04 | 2.49% | 0.00 |
| 2025-11-24 | 37.00 | 37.55 | 0.65 | 1.76% | 36.23 | 37.78 | 89089 | 33032.54 | 3.33% | 0.00 |
| 2025-11-21 | 38.15 | 36.90 | -1.62 | -4.21% | 36.72 | 38.73 | 120635 | 45201.11 | 4.51% | 0.00 |
| 2025-11-20 | 39.60 | 38.52 | -0.93 | -2.36% | 38.52 | 40.20 | 79398 | 30970.02 | 2.97% | 0.00 |
| 2025-11-19 | 40.50 | 39.45 | -0.85 | -2.11% | 39.17 | 40.50 | 62596 | 24861.50 | 2.34% | 0.00 |
| 2025-11-18 | 40.55 | 40.30 | -0.26 | -0.64% | 40.01 | 41.14 | 68821 | 27917.89 | 2.57% | 0.00 |
| 2025-11-17 | 41.88 | 40.56 | -1.29 | -3.08% | 40.05 | 41.88 | 106275 | 43230.10 | 3.97% | 0.00 |
| 2025-11-14 | 40.63 | 41.85 | 0.70 | 1.70% | 40.15 | 42.66 | 151546 | 62855.22 | 5.67% | 0.00 |
| 2025-11-13 | 40.50 | 41.15 | 0.58 | 1.43% | 40.47 | 41.60 | 96364 | 39501.50 | 3.60% | 0.00 |
| 2025-11-12 | 39.99 | 40.57 | 0.28 | 0.69% | 39.52 | 42.06 | 139817 | 57320.15 | 5.23% | 0.00 |
| 2025-11-11 | 41.56 | 40.29 | -1.27 | -3.06% | 39.92 | 41.98 | 114847 | 46779.03 | 4.30% | 2.00 |
| 2025-11-10 | 43.92 | 41.56 | -2.45 | -5.57% | 40.63 | 43.99 | 197714 | 82892.55 | 7.39% | 0.00 |
| 2025-11-07 | 44.13 | 44.01 | -0.39 | -0.88% | 43.83 | 45.34 | 119113 | 52913.07 | 4.45% | 0.00 |
| 2025-11-06 | 45.66 | 44.40 | -1.16 | -2.55% | 43.60 | 46.07 | 167939 | 74778.97 | 6.28% | 0.00 |
| 2025-11-05 | 46.44 | 45.56 | -1.34 | -2.86% | 45.27 | 46.90 | 112367 | 51532.31 | 4.20% | 0.00 |
| 2025-11-04 | 49.61 | 46.90 | -2.47 | -5.00% | 46.35 | 49.61 | 118082 | 55952.95 | 4.42% | 0.00 |
| 2025-11-03 | 50.99 | 49.37 | -0.80 | -1.59% | 47.89 | 50.99 | 133203 | 65426.90 | 4.98% | 0.00 |
| 2025-10-31 | 52.00 | 50.17 | -0.25 | -0.50% | 50.17 | 53.33 | 145359 | 75192.02 | 5.44% | 0.00 |
| 2025-10-30 | 51.89 | 50.42 | -1.68 | -3.22% | 50.36 | 51.99 | 114777 | 58508.98 | 4.29% | 0.00 |
| 2025-10-29 | 52.80 | 52.10 | -0.83 | -1.57% | 51.02 | 53.30 | 133657 | 69392.34 | 5.00% | 0.00 |
| 2025-10-28 | 53.02 | 52.93 | -0.35 | -0.66% | 52.10 | 54.27 | 124167 | 65951.98 | 4.64% | 0.00 |
| 2025-10-27 | 56.50 | 53.28 | -2.45 | -4.40% | 52.00 | 57.00 | 179890 | 96496.91 | 6.73% | 0.00 |
| 2025-10-24 | 55.29 | 55.73 | 1.24 | 2.28% | 54.46 | 56.00 | 102068 | 56406.84 | 3.82% | 0.00 |
| 2025-10-23 | 54.60 | 54.49 | -0.59 | -1.07% | 53.56 | 55.50 | 54503 | 29601.87 | 2.04% | 0.00 |
| 2025-10-22 | 53.35 | 55.08 | 0.73 | 1.34% | 53.23 | 56.29 | 92062 | 50323.18 | 3.44% | 0.00 |
| 2025-10-21 | 54.06 | 54.35 | 0.55 | 1.02% | 53.34 | 55.30 | 78297 | 42577.04 | 2.93% | 0.00 |
| 2025-10-20 | 54.00 | 53.80 | 0.95 | 1.80% | 52.20 | 55.95 | 82007 | 44597.36 | 3.07% | 0.00 |
| 2025-10-17 | 55.95 | 52.85 | -3.63 | -6.43% | 52.85 | 56.77 | 105194 | 57080.49 | 3.93% | 0.00 |
| 2025-10-16 | 54.23 | 56.48 | 2.66 | 4.94% | 53.86 | 58.50 | 150877 | 86191.10 | 5.64% | 0.00 |
| 2025-10-15 | 51.41 | 53.82 | 1.92 | 3.70% | 50.41 | 53.91 | 110003 | 58034.66 | 4.11% | 0.00 |
| 2025-10-14 | 55.55 | 51.90 | -3.90 | -6.99% | 51.00 | 57.49 | 164738 | 89140.92 | 6.24% | 0.00 |
杰华特(688141)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。
