| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-20 | 34.17 | 33.71 | 0.11 | 0.33% | 32.10 | 34.28 | 261272 | 86644.77 | 9.90% | 0.00 |
| 2025-08-19 | 35.07 | 33.60 | -1.52 | -4.33% | 33.10 | 35.07 | 238619 | 80766.74 | 9.04% | 0.00 |
| 2025-08-18 | 36.00 | 35.12 | -0.39 | -1.10% | 34.50 | 36.23 | 304207 | 107255.08 | 11.53% | 0.00 |
| 2025-08-15 | 29.48 | 35.51 | 5.92 | 20.01% | 29.38 | 35.51 | 386788 | 127878.45 | 14.65% | 5.00 |
| 2025-08-14 | 29.53 | 29.59 | -0.03 | -0.10% | 29.07 | 30.47 | 138224 | 41190.62 | 5.24% | 0.00 |
| 2025-08-13 | 30.00 | 29.62 | 0.07 | 0.24% | 29.41 | 30.00 | 111081 | 32927.23 | 4.21% | 0.00 |
| 2025-08-12 | 29.79 | 29.55 | -0.33 | -1.10% | 28.95 | 29.97 | 137496 | 40437.14 | 5.21% | 2.00 |
| 2025-08-11 | 30.01 | 29.88 | -0.24 | -0.80% | 29.50 | 30.50 | 147005 | 44052.53 | 5.57% | 0.00 |
| 2025-08-08 | 31.20 | 30.12 | -1.39 | -4.41% | 30.11 | 31.42 | 109867 | 33434.59 | 4.16% | 0.00 |
| 2025-08-07 | 30.87 | 31.51 | 0.40 | 1.29% | 30.46 | 31.60 | 128082 | 39877.00 | 4.85% | 0.00 |
| 2025-08-06 | 30.64 | 31.11 | 0.51 | 1.67% | 30.20 | 31.20 | 121182 | 37081.90 | 4.59% | 2.00 |
| 2025-08-05 | 30.00 | 30.60 | 0.42 | 1.39% | 29.29 | 30.75 | 118278 | 35747.21 | 4.48% | 0.00 |
| 2025-08-04 | 30.59 | 30.18 | -0.88 | -2.83% | 29.85 | 31.05 | 139087 | 42035.81 | 5.27% | 0.00 |
| 2025-08-01 | 29.83 | 31.06 | 1.28 | 4.30% | 29.73 | 31.35 | 157447 | 48288.93 | 5.97% | 7.00 |
| 2025-07-31 | 29.92 | 29.78 | -0.21 | -0.70% | 29.65 | 30.88 | 114695 | 34699.30 | 4.35% | 0.00 |
| 2025-07-30 | 30.50 | 29.99 | -0.71 | -2.31% | 29.60 | 30.57 | 69757 | 21040.70 | 2.64% | 0.00 |
| 2025-07-29 | 29.80 | 30.70 | 0.90 | 3.02% | 29.42 | 30.98 | 119593 | 36349.34 | 4.53% | 0.00 |
| 2025-07-28 | 29.83 | 29.80 | -0.04 | -0.13% | 29.55 | 30.05 | 75857 | 22611.71 | 2.87% | 0.00 |
| 2025-07-25 | 29.40 | 29.84 | 0.37 | 1.26% | 28.70 | 30.01 | 109129 | 31914.15 | 4.13% | 0.00 |
| 2025-07-24 | 29.01 | 29.47 | 0.39 | 1.34% | 29.00 | 29.63 | 50926 | 14959.47 | 1.93% | 0.00 |
| 2025-07-23 | 29.15 | 29.08 | -0.17 | -0.58% | 29.00 | 29.54 | 51465 | 15056.04 | 1.95% | 0.00 |
| 2025-07-22 | 29.28 | 29.25 | -0.25 | -0.85% | 29.11 | 29.84 | 55749 | 16417.18 | 2.11% | 4.00 |
| 2025-07-21 | 28.92 | 29.50 | 0.59 | 2.04% | 28.70 | 30.45 | 92781 | 27620.00 | 3.52% | 0.00 |
| 2025-07-18 | 30.05 | 28.91 | -1.00 | -3.34% | 28.68 | 30.23 | 112620 | 32747.69 | 4.27% | 0.00 |
| 2025-07-17 | 29.98 | 29.91 | 0.08 | 0.27% | 29.54 | 30.06 | 37220 | 11123.04 | 1.41% | 0.00 |
| 2025-07-16 | 29.50 | 29.83 | 0.32 | 1.08% | 29.16 | 30.77 | 72463 | 21891.01 | 2.75% | 0.00 |
| 2025-07-15 | 29.66 | 29.51 | -0.10 | -0.34% | 28.93 | 29.75 | 51551 | 15114.47 | 1.95% | 0.00 |
| 2025-07-14 | 29.21 | 29.61 | 0.13 | 0.44% | 29.12 | 29.80 | 38526 | 11373.24 | 1.46% | 0.00 |
| 2025-07-11 | 29.17 | 29.48 | 0.31 | 1.06% | 28.77 | 29.78 | 54805 | 16109.75 | 2.08% | 0.00 |
| 2025-07-10 | 29.02 | 29.17 | 0.14 | 0.48% | 28.83 | 29.66 | 52252 | 15290.41 | 1.98% | 0.00 |
| 2025-07-09 | 29.88 | 29.03 | -0.87 | -2.91% | 28.77 | 30.14 | 84554 | 24854.23 | 3.20% | 0.00 |
| 2025-07-08 | 29.78 | 29.90 | 0.12 | 0.40% | 29.40 | 30.07 | 64983 | 19340.37 | 2.46% | 0.00 |
| 2025-07-07 | 30.97 | 29.78 | -1.19 | -3.84% | 29.71 | 30.97 | 105942 | 31805.14 | 4.01% | 0.00 |
| 2025-07-04 | 30.52 | 30.97 | 0.15 | 0.49% | 30.52 | 31.28 | 43265 | 13388.20 | 1.64% | 0.00 |
| 2025-07-03 | 30.92 | 30.82 | -0.06 | -0.19% | 30.48 | 31.25 | 42236 | 13029.61 | 1.60% | 0.00 |
| 2025-07-02 | 32.00 | 30.88 | -1.20 | -3.74% | 30.70 | 32.00 | 55738 | 17399.33 | 2.11% | 0.00 |
| 2025-07-01 | 32.79 | 32.08 | -0.50 | -1.53% | 31.72 | 32.79 | 58859 | 18861.69 | 2.23% | 0.00 |
| 2025-06-30 | 31.05 | 32.58 | 1.86 | 6.05% | 30.81 | 32.75 | 109171 | 34994.67 | 4.14% | 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。
