| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 1118.18 | 1140.01 | -0.99 | -0.09% | 1103.00 | 1212.49 | 35294 | 405967.09 | 4.16% | 4.00 |
| 2026-03-25 | 1124.00 | 1141.00 | 76.00 | 7.14% | 1094.00 | 1166.00 | 35431 | 399947.81 | 4.18% | 6.00 |
| 2026-03-24 | 1047.00 | 1065.00 | 37.00 | 3.60% | 1002.00 | 1084.88 | 33556 | 348684.28 | 3.96% | 0.00 |
| 2026-03-23 | 1059.25 | 1028.00 | -86.99 | -7.80% | 1014.00 | 1087.82 | 49391 | 515946.50 | 5.82% | 0.00 |
| 2026-03-20 | 992.74 | 1114.99 | 164.99 | 17.37% | 988.00 | 1140.00 | 61615 | 678365.06 | 7.26% | 0.00 |
| 2026-03-19 | 883.00 | 950.00 | 61.00 | 6.86% | 879.00 | 975.00 | 42016 | 393924.69 | 4.95% | 0.00 |
| 2026-03-18 | 848.00 | 889.00 | 58.76 | 7.08% | 847.00 | 894.97 | 33891 | 296047.59 | 3.99% | 0.00 |
| 2026-03-17 | 901.00 | 830.24 | -78.75 | -8.66% | 826.00 | 909.99 | 35462 | 302089.12 | 4.18% | 0.00 |
| 2026-03-16 | 879.24 | 908.99 | 29.69 | 3.38% | 859.00 | 910.00 | 24636 | 217914.50 | 2.90% | 2.00 |
| 2026-03-13 | 867.50 | 879.30 | -0.70 | -0.08% | 855.00 | 897.96 | 21423 | 187901.09 | 2.53% | 0.00 |
| 2026-03-12 | 899.11 | 880.00 | -20.50 | -2.28% | 866.32 | 919.02 | 26344 | 233843.12 | 3.11% | 0.00 |
| 2026-03-11 | 909.09 | 900.50 | -17.36 | -1.89% | 900.00 | 921.99 | 24332 | 221285.70 | 2.87% | 2.00 |
| 2026-03-10 | 830.00 | 917.86 | 111.56 | 13.84% | 823.00 | 921.77 | 43550 | 382419.16 | 5.13% | 0.00 |
| 2026-03-09 | 806.93 | 806.30 | -44.60 | -5.24% | 762.02 | 817.87 | 37159 | 291378.06 | 4.42% | 0.00 |
| 2026-03-06 | 845.75 | 850.90 | -3.10 | -0.36% | 824.68 | 885.00 | 25512 | 217817.22 | 3.04% | 0.00 |
| 2026-03-05 | 899.98 | 854.00 | -32.55 | -3.67% | 849.00 | 906.70 | 36003 | 314590.38 | 4.29% | 0.00 |
| 2026-03-04 | 865.12 | 886.55 | 11.55 | 1.32% | 832.16 | 908.00 | 31903 | 278624.78 | 3.80% | 0.00 |
| 2026-03-03 | 872.10 | 875.00 | 20.00 | 2.34% | 868.36 | 918.00 | 45613 | 405388.03 | 5.43% | 0.00 |
| 2026-03-02 | 751.95 | 855.00 | 85.10 | 11.05% | 745.01 | 855.00 | 52327 | 424576.22 | 6.23% | 2.00 |
| 2026-02-27 | 790.00 | 769.90 | -46.90 | -5.74% | 756.67 | 794.50 | 38777 | 298654.31 | 4.62% | 0.00 |
| 2026-02-26 | 800.00 | 816.80 | 31.00 | 3.95% | 780.01 | 824.00 | 36551 | 293944.72 | 4.35% | 2.00 |
| 2026-02-25 | 772.63 | 785.80 | 6.24 | 0.80% | 755.17 | 801.30 | 26699 | 208347.78 | 3.18% | 0.00 |
| 2026-02-24 | 776.00 | 779.56 | 32.58 | 4.36% | 762.00 | 805.99 | 30672 | 239916.64 | 3.65% | 2.00 |
| 2026-02-13 | 742.60 | 746.98 | -22.33 | -2.90% | 722.88 | 768.75 | 28813 | 216335.28 | 3.43% | 2.00 |
| 2026-02-12 | 744.00 | 769.31 | 31.71 | 4.30% | 736.80 | 789.98 | 44986 | 343509.22 | 5.36% | 0.00 |
| 2026-02-11 | 754.60 | 737.60 | -32.39 | -4.21% | 722.00 | 773.00 | 39563 | 293708.25 | 4.71% | 0.00 |
| 2026-02-10 | 795.76 | 769.99 | 13.06 | 1.73% | 755.00 | 848.00 | 52617 | 421275.12 | 6.26% | 0.00 |
| 2026-02-09 | 747.00 | 756.93 | 37.93 | 5.28% | 730.05 | 782.99 | 46987 | 354090.41 | 5.59% | 0.00 |
| 2026-02-06 | 718.00 | 719.00 | -29.49 | -3.94% | 698.08 | 746.99 | 33520 | 242255.39 | 3.99% | 0.00 |
| 2026-02-05 | 780.00 | 748.49 | -54.90 | -6.83% | 738.01 | 793.11 | 38205 | 289695.72 | 4.55% | 0.00 |
| 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 |
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。
