| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 365.00 | 370.50 | -14.51 | -3.77% | 359.10 | 392.88 | 42687 | 159924.94 | 7.10% | 0.00 |
| 2025-10-10 | 409.50 | 385.01 | -26.89 | -6.53% | 382.00 | 424.50 | 34679 | 139799.53 | 5.77% | 0.00 |
| 2025-10-09 | 428.00 | 411.90 | -17.10 | -3.99% | 410.73 | 429.00 | 37879 | 158029.91 | 6.30% | 0.00 |
| 2025-09-30 | 411.00 | 429.00 | 18.77 | 4.58% | 408.00 | 440.00 | 40072 | 171702.66 | 6.66% | 0.00 |
| 2025-09-29 | 357.00 | 410.23 | 44.23 | 12.08% | 356.00 | 413.99 | 50247 | 197857.67 | 8.35% | 0.00 |
| 2025-09-26 | 376.45 | 366.00 | -15.18 | -3.98% | 355.00 | 384.88 | 35172 | 129827.41 | 5.85% | 0.00 |
| 2025-09-25 | 375.51 | 381.18 | -1.21 | -0.32% | 365.40 | 391.00 | 32573 | 123600.04 | 5.42% | 0.00 |
| 2025-09-24 | 376.63 | 382.39 | -5.79 | -1.49% | 364.00 | 386.42 | 37364 | 140614.36 | 6.21% | 0.00 |
| 2025-09-23 | 405.14 | 388.18 | -2.88 | -0.74% | 375.80 | 415.28 | 33112 | 130038.04 | 5.51% | 0.00 |
| 2025-09-22 | 385.05 | 391.06 | -6.94 | -1.74% | 374.30 | 408.76 | 46459 | 181074.22 | 7.72% | 0.00 |
| 2025-09-19 | 400.00 | 398.00 | 8.19 | 2.10% | 384.20 | 422.00 | 40178 | 162045.64 | 6.68% | 0.00 |
| 2025-09-18 | 378.09 | 390.11 | 12.02 | 3.18% | 374.00 | 415.97 | 43182 | 170146.52 | 7.18% | 4.00 |
| 2025-09-17 | 369.20 | 378.09 | 8.89 | 2.41% | 361.00 | 388.00 | 40478 | 152348.78 | 6.73% | 2.00 |
| 2025-09-16 | 372.29 | 369.20 | 4.10 | 1.12% | 362.32 | 382.79 | 41257 | 152746.64 | 6.86% | 0.00 |
| 2025-09-15 | 370.00 | 365.10 | -8.61 | -2.30% | 357.71 | 380.00 | 33102 | 122020.29 | 5.50% | 0.00 |
| 2025-09-12 | 365.02 | 373.71 | -13.29 | -3.43% | 362.00 | 385.00 | 41896 | 156497.53 | 6.97% | 0.00 |
| 2025-09-11 | 345.00 | 387.00 | 52.36 | 15.65% | 343.27 | 396.00 | 56375 | 212075.47 | 9.37% | 0.00 |
| 2025-09-10 | 339.80 | 334.64 | 12.53 | 3.89% | 322.51 | 345.77 | 47264 | 158703.89 | 7.86% | 0.00 |
| 2025-09-09 | 320.00 | 322.11 | -1.89 | -0.58% | 316.00 | 333.00 | 41780 | 135626.23 | 6.95% | 0.00 |
| 2025-09-08 | 370.00 | 324.00 | -49.35 | -13.22% | 313.14 | 370.00 | 68313 | 224858.06 | 11.36% | 0.00 |
| 2025-09-05 | 355.54 | 373.35 | 10.29 | 2.83% | 334.50 | 390.00 | 84764 | 305784.81 | 14.09% | 0.00 |
| 2025-09-04 | 396.41 | 363.06 | -34.74 | -8.73% | 323.39 | 417.44 | 85037 | 303352.47 | 14.14% | 0.00 |
| 2025-09-03 | 350.01 | 397.80 | 45.80 | 13.01% | 340.20 | 422.40 | 71890 | 278616.16 | 11.95% | 3.00 |
| 2025-09-02 | 376.75 | 352.00 | -6.80 | -1.90% | 336.00 | 399.00 | 79551 | 294028.62 | 13.23% | 0.00 |
| 2025-09-01 | 314.93 | 358.80 | 59.80 | 20.00% | 313.70 | 358.80 | 52787 | 176047.11 | 8.78% | 0.00 |
| 2025-08-29 | 315.50 | 299.00 | -16.59 | -5.26% | 290.00 | 315.50 | 52453 | 156399.02 | 8.72% | 0.00 |
| 2025-08-28 | 291.99 | 315.59 | 20.00 | 6.77% | 291.99 | 320.14 | 54073 | 166250.38 | 8.99% | 0.00 |
| 2025-08-27 | 271.52 | 295.59 | 24.30 | 8.96% | 271.52 | 319.22 | 55825 | 165147.48 | 9.28% | 0.00 |
| 2025-08-26 | 287.46 | 271.29 | -18.30 | -6.32% | 270.95 | 295.80 | 36705 | 103572.12 | 6.10% | 0.00 |
| 2025-08-25 | 270.00 | 289.59 | 25.43 | 9.63% | 264.00 | 290.09 | 47638 | 131215.92 | 7.92% | 0.00 |
| 2025-08-22 | 258.80 | 264.16 | 2.18 | 0.83% | 257.50 | 274.00 | 37544 | 99469.82 | 6.24% | 2.00 |
| 2025-08-21 | 271.21 | 261.98 | -7.03 | -2.61% | 255.68 | 271.21 | 33609 | 88283.81 | 5.59% | 0.00 |
| 2025-08-20 | 263.00 | 269.01 | -5.99 | -2.18% | 257.01 | 278.00 | 30741 | 82252.83 | 5.11% | 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。
