| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 53.01 | 55.80 | -0.19 | -0.34% | 53.01 | 56.38 | 131778 | 72870.30 | 4.99% | 0.00 |
| 2025-10-10 | 58.30 | 55.99 | -3.01 | -5.10% | 55.56 | 59.30 | 126290 | 71562.52 | 4.78% | 0.00 |
| 2025-10-09 | 58.05 | 59.00 | 0.95 | 1.64% | 57.55 | 60.36 | 138619 | 81871.29 | 5.25% | 0.00 |
| 2025-09-30 | 58.60 | 58.05 | 0.10 | 0.17% | 57.20 | 59.99 | 132447 | 77988.91 | 5.02% | 0.00 |
| 2025-09-29 | 56.92 | 57.95 | 1.46 | 2.58% | 55.01 | 59.00 | 131251 | 74816.45 | 4.97% | 0.00 |
| 2025-09-26 | 58.00 | 56.49 | -2.29 | -3.90% | 56.27 | 58.99 | 133939 | 76926.38 | 5.07% | 0.00 |
| 2025-09-25 | 58.00 | 58.78 | 0.81 | 1.40% | 56.00 | 59.09 | 178961 | 103994.53 | 6.78% | 0.00 |
| 2025-09-24 | 51.43 | 57.97 | 6.57 | 12.78% | 51.01 | 61.00 | 357297 | 202134.70 | 13.54% | 0.00 |
| 2025-09-23 | 50.51 | 51.40 | 0.40 | 0.78% | 49.16 | 52.50 | 168433 | 85587.31 | 6.38% | 0.00 |
| 2025-09-22 | 50.28 | 51.00 | 0.70 | 1.39% | 49.56 | 51.27 | 154914 | 78241.03 | 5.87% | 0.00 |
| 2025-09-19 | 52.20 | 50.30 | -1.50 | -2.90% | 49.70 | 52.80 | 166057 | 84570.62 | 6.29% | 0.00 |
| 2025-09-18 | 50.00 | 51.80 | 1.72 | 3.43% | 49.50 | 54.28 | 235800 | 122437.84 | 8.93% | 5.00 |
| 2025-09-17 | 51.53 | 50.08 | -1.69 | -3.26% | 49.63 | 52.64 | 219669 | 111064.34 | 8.32% | 4.45 |
| 2025-09-16 | 52.00 | 51.77 | -0.23 | -0.44% | 51.16 | 54.48 | 174916 | 91308.39 | 6.63% | 0.00 |
| 2025-09-15 | 58.00 | 52.00 | -1.50 | -2.80% | 51.75 | 58.00 | 261957 | 142575.94 | 9.92% | 0.00 |
| 2025-09-12 | 52.00 | 53.50 | 2.15 | 4.19% | 50.98 | 54.75 | 153719 | 82011.20 | 5.82% | 0.00 |
| 2025-09-11 | 46.66 | 51.35 | 5.10 | 11.03% | 46.66 | 52.66 | 221515 | 112080.74 | 8.39% | 0.00 |
| 2025-09-10 | 46.14 | 46.25 | 0.34 | 0.74% | 45.60 | 47.43 | 115671 | 53565.54 | 4.38% | 0.00 |
| 2025-09-09 | 46.63 | 45.91 | -1.08 | -2.30% | 45.50 | 47.20 | 139283 | 64421.32 | 5.28% | 0.00 |
| 2025-09-08 | 48.00 | 46.99 | -0.35 | -0.74% | 45.48 | 48.13 | 275019 | 129576.76 | 10.42% | 0.00 |
| 2025-09-05 | 41.31 | 47.34 | 5.18 | 12.29% | 40.36 | 47.80 | 399392 | 175126.11 | 15.13% | 2.13 |
| 2025-09-04 | 42.25 | 42.16 | -0.30 | -0.71% | 39.06 | 43.62 | 409218 | 168627.75 | 15.50% | 0.00 |
| 2025-09-03 | 40.58 | 42.46 | 2.25 | 5.60% | 40.22 | 44.58 | 299175 | 128818.45 | 11.33% | 0.00 |
| 2025-09-02 | 39.37 | 40.21 | 0.83 | 2.11% | 39.01 | 42.20 | 448349 | 183317.05 | 16.99% | 0.00 |
| 2025-09-01 | 36.40 | 39.38 | 2.98 | 8.19% | 36.30 | 40.26 | 359860 | 137637.59 | 13.63% | 0.00 |
| 2025-08-29 | 35.80 | 36.40 | 0.60 | 1.68% | 34.21 | 37.20 | 266546 | 95171.66 | 10.10% | 2.00 |
| 2025-08-28 | 34.24 | 35.80 | 1.30 | 3.77% | 34.00 | 35.83 | 214546 | 75058.63 | 8.13% | 2.00 |
| 2025-08-27 | 35.32 | 34.50 | -0.74 | -2.10% | 34.30 | 36.40 | 261738 | 93070.40 | 9.92% | 0.00 |
| 2025-08-26 | 36.00 | 35.24 | -1.58 | -4.29% | 34.98 | 36.79 | 263760 | 94209.49 | 9.99% | 0.00 |
| 2025-08-25 | 37.00 | 36.82 | -1.03 | -2.72% | 36.00 | 38.17 | 322804 | 118817.79 | 12.23% | 0.00 |
| 2025-08-22 | 34.40 | 37.85 | 4.53 | 13.60% | 34.30 | 38.45 | 498424 | 184384.17 | 18.88% | 0.00 |
| 2025-08-21 | 33.88 | 33.32 | -0.39 | -1.16% | 32.92 | 34.30 | 167059 | 55905.35 | 6.33% | 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。
