| 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 | 801.00 | 803.39 | 0.39 | 0.05% | 747.00 | 820.98 | 46222 | 360041.53 | 5.50% | 0.00 |
| 2026-02-03 | 827.18 | 803.00 | -4.70 | -0.58% | 753.00 | 853.58 | 46334 | 370967.38 | 5.52% | 2.00 |
| 2026-02-02 | 813.15 | 807.70 | -15.30 | -1.86% | 799.89 | 862.00 | 30704 | 253438.77 | 3.66% | 0.00 |
| 2026-01-30 | 791.69 | 823.00 | 13.95 | 1.72% | 780.01 | 857.99 | 33768 | 275384.78 | 4.02% | 0.00 |
| 2026-01-29 | 831.90 | 809.05 | -21.45 | -2.58% | 805.00 | 863.11 | 33713 | 280066.75 | 4.01% | 0.00 |
| 2026-01-28 | 817.43 | 830.50 | 13.50 | 1.65% | 807.00 | 874.48 | 38099 | 321183.12 | 4.54% | 0.00 |
| 2026-01-27 | 725.00 | 817.00 | 82.00 | 11.16% | 723.96 | 833.04 | 45954 | 364523.53 | 5.47% | 0.00 |
| 2026-01-26 | 710.00 | 735.00 | 14.40 | 2.00% | 709.00 | 754.40 | 27836 | 205196.56 | 3.31% | 2.00 |
| 2026-01-23 | 753.50 | 720.60 | -42.40 | -5.56% | 715.03 | 769.78 | 34124 | 250361.14 | 4.06% | 0.00 |
| 2026-01-22 | 722.58 | 763.00 | 45.50 | 6.34% | 718.30 | 772.10 | 30553 | 228124.19 | 3.64% | 0.00 |
| 2026-01-21 | 713.47 | 717.50 | 4.82 | 0.68% | 710.50 | 747.47 | 26491 | 193132.39 | 3.15% | 0.00 |
| 2026-01-20 | 748.29 | 712.68 | -35.61 | -4.76% | 701.46 | 748.29 | 31221 | 223756.14 | 3.72% | 0.00 |
| 2026-01-19 | 738.86 | 748.29 | 0.25 | 0.03% | 730.90 | 755.00 | 19558 | 145515.67 | 2.33% | 0.00 |
| 2026-01-16 | 767.00 | 748.04 | -19.95 | -2.60% | 741.01 | 778.00 | 31086 | 235465.94 | 3.70% | 0.00 |
| 2026-01-15 | 689.01 | 767.99 | 63.99 | 9.09% | 684.00 | 770.00 | 39293 | 286354.53 | 4.68% | 2.00 |
| 2026-01-14 | 675.66 | 704.00 | 35.34 | 5.29% | 664.00 | 716.00 | 45941 | 316844.12 | 5.47% | 0.00 |
| 2026-01-13 | 692.86 | 668.66 | -38.34 | -5.42% | 667.50 | 708.00 | 39806 | 271968.31 | 4.74% | 0.00 |
| 2026-01-12 | 730.00 | 707.00 | -45.00 | -5.98% | 699.97 | 748.62 | 50081 | 358381.53 | 5.96% | 0.00 |
| 2026-01-09 | 700.00 | 752.00 | 37.00 | 5.17% | 678.00 | 770.00 | 56145 | 408411.53 | 6.68% | 0.00 |
| 2026-01-08 | 691.20 | 715.00 | 14.30 | 2.04% | 685.86 | 728.00 | 36265 | 255374.83 | 4.32% | 2.00 |
| 2026-01-07 | 665.00 | 700.70 | 54.70 | 8.47% | 658.00 | 708.12 | 49094 | 336669.25 | 5.84% | 0.00 |
| 2026-01-06 | 642.31 | 646.00 | -18.00 | -2.71% | 620.00 | 659.63 | 48018 | 305703.44 | 5.72% | 0.00 |
| 2026-01-05 | 650.00 | 664.00 | 22.01 | 3.43% | 642.00 | 676.00 | 33213 | 221365.09 | 3.95% | 0.00 |
| 2025-12-31 | 668.36 | 641.99 | -17.47 | -2.65% | 630.12 | 670.68 | 27551 | 177725.58 | 3.28% | 0.00 |
| 2025-12-30 | 676.00 | 659.46 | -24.94 | -3.64% | 654.01 | 728.00 | 40295 | 276516.31 | 4.80% | 0.00 |
| 2025-12-29 | 629.16 | 684.40 | 42.40 | 6.60% | 627.00 | 708.00 | 49420 | 333734.00 | 5.88% | 0.00 |
| 2025-12-26 | 660.11 | 642.00 | -36.00 | -5.31% | 635.00 | 676.00 | 34375 | 222293.53 | 4.09% | 0.00 |
| 2025-12-25 | 642.01 | 678.00 | 32.45 | 5.03% | 636.87 | 681.00 | 41142 | 272428.50 | 4.90% | 0.00 |
| 2025-12-24 | 636.00 | 645.55 | 2.96 | 0.46% | 625.06 | 658.65 | 32195 | 206207.83 | 3.83% | 0.00 |
| 2025-12-23 | 646.75 | 642.59 | 3.59 | 0.56% | 628.00 | 666.80 | 27451 | 176199.55 | 3.27% | 0.00 |
| 2025-12-22 | 636.30 | 639.00 | 21.96 | 3.56% | 635.30 | 669.07 | 37449 | 243207.62 | 4.46% | 0.00 |
| 2025-12-19 | 644.00 | 617.04 | -17.56 | -2.77% | 615.15 | 645.97 | 26778 | 168413.25 | 4.45% | 0.00 |
| 2025-12-18 | 649.01 | 634.60 | -29.40 | -4.43% | 628.08 | 655.00 | 27408 | 175095.61 | 4.56% | 0.00 |
| 2025-12-17 | 610.00 | 664.00 | 64.01 | 10.67% | 596.08 | 688.00 | 46591 | 299143.69 | 7.75% | 0.00 |
| 2025-12-16 | 640.00 | 599.99 | -33.01 | -5.21% | 596.04 | 640.00 | 36562 | 222219.47 | 6.08% | 0.00 |
| 2025-12-15 | 635.00 | 633.00 | -38.11 | -5.68% | 626.63 | 664.00 | 38212 | 244386.64 | 6.35% | 0.00 |
| 2025-12-12 | 670.73 | 671.11 | 8.11 | 1.22% | 649.44 | 702.00 | 37892 | 255482.47 | 6.30% | 8.23 |
| 2025-12-11 | 685.02 | 663.00 | -28.66 | -4.14% | 663.00 | 703.00 | 29530 | 200904.81 | 4.91% | 0.00 |
| 2025-12-10 | 678.10 | 691.66 | 16.16 | 2.39% | 653.91 | 706.99 | 35399 | 240873.23 | 5.89% | 0.00 |
| 2025-12-09 | 665.00 | 675.50 | 7.50 | 1.12% | 657.00 | 686.85 | 31116 | 209536.34 | 5.17% | 0.00 |
| 2025-12-08 | 600.00 | 668.00 | 69.10 | 11.54% | 596.13 | 683.90 | 50191 | 330637.88 | 8.34% | 0.00 |
| 2025-12-05 | 588.00 | 598.90 | 20.12 | 3.48% | 571.00 | 626.74 | 46495 | 277331.97 | 7.73% | 2.00 |
| 2025-12-04 | 540.00 | 578.78 | 27.70 | 5.03% | 536.78 | 590.98 | 52093 | 295039.50 | 8.66% | 0.00 |
| 2025-12-03 | 530.00 | 551.08 | 27.09 | 5.17% | 525.18 | 572.20 | 54313 | 302247.41 | 9.03% | 2.00 |
| 2025-12-02 | 538.00 | 523.99 | -11.11 | -2.08% | 520.00 | 539.60 | 24324 | 128587.19 | 4.04% | 0.00 |
| 2025-12-01 | 538.90 | 535.10 | -3.81 | -0.71% | 531.01 | 559.98 | 34994 | 189419.45 | 5.82% | 0.00 |
| 2025-11-28 | 559.90 | 538.91 | -14.09 | -2.55% | 537.00 | 560.00 | 30253 | 164721.45 | 5.03% | 2.00 |
| 2025-11-27 | 567.00 | 553.00 | -34.08 | -5.81% | 553.00 | 589.00 | 51488 | 294118.59 | 8.56% | 2.50 |
| 2025-11-26 | 535.00 | 587.08 | 40.57 | 7.42% | 516.66 | 620.00 | 67430 | 387376.94 | 11.21% | 0.00 |
| 2025-11-25 | 547.05 | 546.51 | 25.51 | 4.90% | 535.45 | 581.98 | 42756 | 236909.83 | 7.11% | 0.00 |
| 2025-11-24 | 542.00 | 521.00 | -17.86 | -3.31% | 509.03 | 548.22 | 36594 | 192604.84 | 6.08% | 0.00 |
| 2025-11-21 | 544.00 | 538.86 | -58.24 | -9.75% | 530.00 | 559.97 | 51754 | 280973.19 | 8.60% | 2.00 |
| 2025-11-20 | 609.99 | 597.10 | 23.67 | 4.13% | 568.00 | 617.50 | 51404 | 302873.41 | 8.55% | 0.00 |
| 2025-11-19 | 557.09 | 573.43 | 19.69 | 3.56% | 542.20 | 600.00 | 53643 | 308987.94 | 8.92% | 0.00 |
| 2025-11-18 | 519.02 | 553.74 | 26.73 | 5.07% | 516.80 | 592.00 | 62396 | 345997.56 | 10.37% | 0.00 |
| 2025-11-17 | 530.99 | 527.01 | -6.60 | -1.24% | 512.01 | 548.58 | 40827 | 214883.73 | 6.79% | 0.00 |
| 2025-11-14 | 541.00 | 533.61 | -35.89 | -6.30% | 531.10 | 550.63 | 38821 | 209267.14 | 6.45% | 0.00 |
| 2025-11-13 | 579.46 | 569.50 | -10.39 | -1.79% | 551.23 | 579.85 | 45094 | 255182.64 | 7.50% | 0.00 |
| 2025-11-12 | 571.39 | 579.89 | -18.11 | -3.03% | 527.01 | 587.48 | 66299 | 366923.09 | 11.02% | 2.00 |
| 2025-11-11 | 620.00 | 598.00 | -4.00 | -0.66% | 585.00 | 633.39 | 43157 | 261285.09 | 7.18% | 0.00 |
| 2025-11-10 | 588.94 | 602.00 | 11.87 | 2.01% | 558.00 | 604.99 | 41119 | 237178.47 | 6.84% | 2.00 |
| 2025-11-07 | 600.00 | 590.13 | -26.40 | -4.28% | 561.11 | 610.07 | 51838 | 304598.34 | 8.62% | 0.00 |
| 2025-11-06 | 555.00 | 616.53 | 87.04 | 16.44% | 555.00 | 628.80 | 62261 | 370396.44 | 10.35% | 0.00 |
| 2025-11-05 | 499.00 | 529.49 | 13.44 | 2.60% | 493.02 | 535.90 | 38877 | 197829.17 | 6.46% | 0.00 |
| 2025-11-04 | 533.89 | 516.05 | -12.95 | -2.45% | 513.00 | 545.02 | 39106 | 205607.47 | 6.50% | 0.00 |
| 2025-11-03 | 488.08 | 529.00 | 20.93 | 4.12% | 483.00 | 535.77 | 51091 | 260717.47 | 8.49% | 0.00 |
| 2025-10-31 | 535.10 | 508.07 | -12.53 | -2.41% | 496.00 | 554.08 | 69690 | 361690.97 | 11.59% | 0.00 |
| 2025-10-30 | 508.00 | 520.60 | 11.86 | 2.33% | 504.00 | 549.00 | 44012 | 232251.16 | 7.32% | 2.00 |
| 2025-10-29 | 531.00 | 508.74 | -4.26 | -0.83% | 486.01 | 536.00 | 41640 | 210982.64 | 6.92% | 0.00 |
| 2025-10-28 | 500.01 | 513.00 | -5.36 | -1.03% | 498.00 | 531.00 | 42490 | 216674.69 | 7.06% | 0.00 |
| 2025-10-27 | 508.97 | 518.36 | 19.36 | 3.88% | 499.80 | 537.99 | 53104 | 272923.72 | 8.83% | 2.00 |
| 2025-10-24 | 480.22 | 499.00 | 24.74 | 5.22% | 450.80 | 509.15 | 59165 | 284971.03 | 9.84% | 2.00 |
| 2025-10-23 | 481.50 | 474.26 | -7.24 | -1.50% | 457.01 | 481.50 | 44273 | 206077.98 | 7.36% | 2.05 |
| 2025-10-22 | 472.55 | 481.50 | -15.28 | -3.08% | 466.00 | 487.52 | 70177 | 333447.47 | 11.67% | 0.00 |
| 2025-10-21 | 421.88 | 496.78 | 82.80 | 20.00% | 409.64 | 496.78 | 85312 | 394610.72 | 14.18% | 2.00 |
| 2025-10-20 | 393.61 | 413.98 | 52.38 | 14.49% | 393.61 | 433.92 | 71579 | 297760.06 | 11.90% | 0.00 |
| 2025-10-17 | 360.46 | 361.60 | 1.39 | 0.39% | 343.00 | 375.00 | 36400 | 130123.75 | 6.05% | 0.00 |
| 2025-10-16 | 361.00 | 360.21 | -1.51 | -0.42% | 355.66 | 371.99 | 22525 | 82014.47 | 3.74% | 0.00 |
| 2025-10-15 | 344.00 | 361.72 | 15.22 | 4.39% | 344.00 | 367.39 | 28565 | 102169.18 | 4.75% | 0.00 |
| 2025-10-14 | 375.00 | 346.50 | -24.00 | -6.48% | 338.00 | 376.08 | 45673 | 160767.98 | 7.59% | 0.00 |
源杰科技(688498)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。
