| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-06 | 19.24 | 19.32 | 0.15 | 0.78% | 18.85 | 19.43 | 29435 | 5647.82 | 2.21% | 0.00 |
| 2025-11-05 | 19.61 | 19.17 | -0.53 | -2.69% | 18.94 | 19.99 | 38859 | 7513.62 | 2.91% | 0.00 |
| 2025-11-04 | 20.99 | 19.70 | -1.41 | -6.68% | 19.31 | 21.28 | 55486 | 11119.70 | 4.16% | 0.00 |
| 2025-11-03 | 20.32 | 21.11 | 0.93 | 4.61% | 20.06 | 21.82 | 74992 | 15884.53 | 5.62% | 0.00 |
| 2025-10-31 | 19.90 | 20.18 | -0.02 | -0.10% | 19.90 | 20.68 | 31825 | 6457.28 | 2.39% | 0.00 |
| 2025-10-30 | 21.43 | 20.20 | -1.07 | -5.03% | 20.18 | 21.72 | 67147 | 14081.13 | 5.03% | 0.00 |
| 2025-10-29 | 19.58 | 21.27 | 1.65 | 8.41% | 19.58 | 21.64 | 83452 | 17448.53 | 6.26% | 0.00 |
| 2025-10-28 | 19.34 | 19.62 | 0.32 | 1.66% | 19.10 | 19.72 | 31251 | 6110.73 | 2.34% | 0.00 |
| 2025-10-27 | 20.00 | 19.30 | -0.89 | -4.41% | 18.86 | 20.36 | 53656 | 10381.77 | 4.02% | 0.00 |
| 2025-10-24 | 20.02 | 20.19 | 0.41 | 2.07% | 19.61 | 20.44 | 29122 | 5847.91 | 2.18% | 0.00 |
| 2025-10-23 | 19.48 | 19.78 | 0.30 | 1.54% | 19.10 | 19.82 | 29465 | 5748.85 | 2.21% | 0.00 |
| 2025-10-22 | 19.81 | 19.48 | -0.10 | -0.51% | 19.34 | 19.95 | 20083 | 3939.73 | 1.51% | 0.00 |
| 2025-10-21 | 19.47 | 19.58 | 0.32 | 1.66% | 19.11 | 19.68 | 27768 | 5407.13 | 2.08% | 0.00 |
| 2025-10-20 | 19.05 | 19.26 | 0.25 | 1.32% | 18.91 | 19.48 | 20589 | 3953.56 | 1.54% | 0.00 |
| 2025-10-17 | 19.69 | 19.01 | -0.59 | -3.01% | 18.91 | 19.75 | 23000 | 4428.16 | 1.72% | 0.00 |
| 2025-10-16 | 19.90 | 19.60 | -0.20 | -1.01% | 19.42 | 20.15 | 22910 | 4518.17 | 1.72% | 0.00 |
| 2025-10-15 | 20.00 | 19.80 | 0.68 | 3.56% | 19.21 | 20.00 | 27672 | 5439.47 | 2.07% | 0.00 |
| 2025-10-14 | 20.31 | 19.12 | -0.79 | -3.97% | 18.99 | 20.50 | 41716 | 8208.74 | 3.13% | 0.00 |
| 2025-10-13 | 19.50 | 19.91 | -0.40 | -1.97% | 19.14 | 20.58 | 40590 | 8089.92 | 3.04% | 0.00 |
| 2025-10-10 | 21.01 | 20.31 | -0.84 | -3.97% | 20.29 | 21.21 | 43860 | 9085.96 | 3.29% | 0.00 |
| 2025-10-09 | 21.00 | 21.15 | -0.21 | -0.98% | 21.00 | 21.86 | 28353 | 6058.13 | 2.13% | 0.00 |
| 2025-09-30 | 21.76 | 21.36 | -0.18 | -0.84% | 21.05 | 21.84 | 27274 | 5820.67 | 2.04% | 0.00 |
| 2025-09-29 | 22.12 | 21.54 | -0.26 | -1.19% | 21.28 | 22.22 | 25803 | 5573.72 | 1.93% | 0.00 |
| 2025-09-26 | 21.62 | 21.80 | -0.04 | -0.18% | 21.38 | 22.50 | 26474 | 5804.10 | 1.98% | 0.00 |
| 2025-09-25 | 21.53 | 21.84 | -0.24 | -1.09% | 21.40 | 22.34 | 30657 | 6689.91 | 2.30% | 0.00 |
| 2025-09-24 | 21.26 | 22.08 | 0.39 | 1.80% | 21.09 | 22.69 | 43112 | 9546.51 | 3.23% | 0.00 |
| 2025-09-23 | 21.61 | 21.69 | -0.11 | -0.50% | 20.81 | 22.32 | 49715 | 10714.19 | 3.73% | 0.00 |
| 2025-09-22 | 21.58 | 21.80 | 0.37 | 1.73% | 21.42 | 22.25 | 31094 | 6766.59 | 2.33% | 0.00 |
| 2025-09-19 | 21.88 | 21.43 | -0.67 | -3.03% | 21.27 | 22.31 | 37042 | 8051.74 | 2.78% | 0.00 |
| 2025-09-18 | 22.00 | 22.10 | -0.31 | -1.38% | 21.91 | 23.15 | 58790 | 13126.74 | 4.41% | 0.00 |
| 2025-09-17 | 23.67 | 22.41 | -0.86 | -3.70% | 22.34 | 23.67 | 38255 | 8714.64 | 2.87% | 0.00 |
| 2025-09-16 | 22.55 | 23.27 | 0.53 | 2.33% | 22.55 | 23.77 | 44300 | 10258.41 | 3.32% | 0.00 |
| 2025-09-15 | 23.71 | 22.74 | -0.94 | -3.97% | 22.40 | 23.86 | 49473 | 11305.88 | 3.71% | 0.00 |
| 2025-09-12 | 23.99 | 23.68 | -0.18 | -0.75% | 23.61 | 24.29 | 36135 | 8639.35 | 2.71% | 0.00 |
| 2025-09-11 | 22.04 | 23.86 | 1.77 | 8.01% | 22.03 | 24.78 | 66587 | 15684.52 | 4.99% | 0.00 |
| 2025-09-10 | 21.74 | 22.09 | 0.40 | 1.84% | 21.69 | 22.96 | 42100 | 9417.74 | 3.16% | 0.00 |
| 2025-09-09 | 21.88 | 21.69 | -0.19 | -0.87% | 21.35 | 22.12 | 48631 | 10558.66 | 3.65% | 0.00 |
| 2025-09-08 | 22.76 | 21.88 | -0.70 | -3.10% | 21.69 | 22.96 | 51274 | 11331.74 | 3.84% | 0.00 |
| 2025-09-05 | 22.14 | 22.58 | 0.37 | 1.67% | 21.83 | 22.66 | 34821 | 7755.87 | 2.61% | 0.00 |
| 2025-09-04 | 22.47 | 22.21 | -0.26 | -1.16% | 21.99 | 23.29 | 42860 | 9707.79 | 3.21% | 0.00 |
| 2025-09-03 | 24.02 | 22.47 | -1.73 | -7.15% | 22.33 | 24.60 | 58468 | 13514.54 | 4.38% | 0.00 |
| 2025-09-02 | 23.87 | 24.20 | 0.33 | 1.38% | 22.73 | 24.76 | 51273 | 12189.58 | 3.84% | 0.00 |
| 2025-09-01 | 23.94 | 23.87 | 0.12 | 0.51% | 23.42 | 24.60 | 41444 | 9897.83 | 3.11% | 0.00 |
| 2025-08-29 | 24.52 | 23.75 | -0.77 | -3.14% | 23.61 | 24.69 | 43035 | 10268.58 | 3.23% | 0.00 |
| 2025-08-28 | 24.12 | 24.52 | 0.33 | 1.36% | 23.50 | 24.74 | 53054 | 12804.15 | 3.98% | 0.00 |
| 2025-08-27 | 24.60 | 24.19 | -0.62 | -2.50% | 24.06 | 25.34 | 45849 | 11334.15 | 3.44% | 0.00 |
| 2025-08-26 | 25.48 | 24.81 | -0.67 | -2.63% | 24.69 | 25.80 | 39252 | 9893.44 | 2.94% | 0.00 |
| 2025-08-25 | 25.25 | 25.48 | 0.15 | 0.59% | 24.91 | 25.73 | 46558 | 11793.78 | 3.49% | 0.00 |
| 2025-08-22 | 25.60 | 25.33 | -0.27 | -1.05% | 24.77 | 26.16 | 48257 | 12250.33 | 3.62% | 0.00 |
| 2025-08-21 | 27.10 | 25.60 | -1.54 | -5.67% | 25.40 | 27.42 | 45116 | 11846.26 | 3.38% | 0.00 |
| 2025-08-20 | 26.51 | 27.14 | -0.15 | -0.55% | 26.03 | 27.29 | 49199 | 13153.18 | 3.69% | 0.00 |
| 2025-08-19 | 27.62 | 27.29 | -0.15 | -0.55% | 26.33 | 27.77 | 63893 | 17246.88 | 4.79% | 0.00 |
| 2025-08-18 | 26.70 | 27.44 | 1.21 | 4.61% | 26.07 | 28.50 | 120139 | 32854.08 | 9.01% | 0.00 |
| 2025-08-15 | 24.90 | 26.23 | 1.62 | 6.58% | 24.89 | 27.10 | 83984 | 21708.07 | 6.30% | 0.00 |
| 2025-08-14 | 25.99 | 24.61 | -1.43 | -5.49% | 24.13 | 26.00 | 55965 | 13979.22 | 4.20% | 0.00 |
| 2025-08-13 | 27.05 | 26.04 | -0.58 | -2.18% | 25.10 | 27.21 | 93569 | 24296.97 | 7.01% | 0.00 |
| 2025-08-12 | 28.50 | 26.62 | -1.38 | -4.93% | 24.71 | 28.67 | 89171 | 23938.93 | 6.68% | 0.00 |
| 2025-08-11 | 26.38 | 28.00 | 1.44 | 5.42% | 25.88 | 28.09 | 72029 | 19545.74 | 5.40% | 0.00 |
| 2025-08-08 | 25.79 | 26.56 | 1.01 | 3.95% | 25.53 | 26.89 | 47696 | 12499.71 | 3.58% | 0.00 |
| 2025-08-07 | 26.80 | 25.55 | -1.30 | -4.84% | 25.20 | 27.25 | 53988 | 14007.14 | 4.05% | 0.00 |
| 2025-08-06 | 26.87 | 26.85 | 0.04 | 0.15% | 26.70 | 27.90 | 44535 | 12069.18 | 3.34% | 0.00 |
| 2025-08-05 | 27.96 | 26.81 | -1.10 | -3.94% | 26.00 | 28.57 | 82739 | 22440.43 | 6.20% | 2.00 |
| 2025-08-04 | 24.11 | 27.91 | 3.81 | 15.81% | 23.70 | 28.20 | 69085 | 18038.54 | 5.18% | 0.00 |
| 2025-08-01 | 23.42 | 24.10 | 1.08 | 4.69% | 23.14 | 24.97 | 51749 | 12496.11 | 3.88% | 0.00 |
| 2025-07-31 | 23.49 | 23.02 | -0.38 | -1.62% | 22.90 | 23.68 | 19648 | 4586.16 | 1.47% | 0.00 |
| 2025-07-30 | 23.26 | 23.40 | 0.00 | 0.00% | 23.01 | 23.89 | 23888 | 5603.89 | 1.79% | 0.00 |
| 2025-07-29 | 23.73 | 23.40 | -0.20 | -0.85% | 23.01 | 23.89 | 23210 | 5424.01 | 1.74% | 10.00 |
| 2025-07-28 | 23.23 | 23.60 | 0.34 | 1.46% | 22.61 | 23.66 | 41721 | 9652.69 | 3.13% | 0.00 |
| 2025-07-25 | 22.84 | 23.26 | 0.33 | 1.44% | 22.16 | 23.32 | 50031 | 11377.60 | 3.75% | 0.00 |
| 2025-07-24 | 24.10 | 22.93 | -1.24 | -5.13% | 22.75 | 24.57 | 46048 | 10754.00 | 3.45% | 0.00 |
| 2025-07-23 | 24.02 | 24.17 | -0.24 | -0.98% | 23.67 | 24.44 | 23484 | 5652.13 | 1.76% | 0.00 |
| 2025-07-22 | 24.50 | 24.41 | -0.14 | -0.57% | 23.88 | 25.16 | 37065 | 9077.50 | 2.78% | 0.00 |
| 2025-07-21 | 23.56 | 24.55 | 1.23 | 5.27% | 23.56 | 24.95 | 48792 | 11959.20 | 3.66% | 0.00 |
| 2025-07-18 | 23.12 | 23.32 | 0.15 | 0.65% | 22.78 | 23.50 | 29704 | 6874.77 | 2.23% | 0.00 |
| 2025-07-17 | 22.97 | 23.17 | 0.11 | 0.48% | 22.53 | 23.57 | 36603 | 8495.10 | 2.74% | 0.00 |
| 2025-07-16 | 23.20 | 23.06 | 1.84 | 8.67% | 21.68 | 23.84 | 71515 | 16375.99 | 5.36% | 0.00 |
| 2025-07-15 | 20.98 | 21.22 | 0.58 | 2.81% | 20.72 | 21.77 | 35772 | 7640.52 | 2.68% | 0.00 |
| 2025-07-14 | 20.64 | 20.64 | 0.14 | 0.68% | 20.12 | 20.96 | 26542 | 5475.21 | 1.99% | 0.00 |
| 2025-07-11 | 20.40 | 20.50 | 0.09 | 0.44% | 19.91 | 20.74 | 29016 | 5942.70 | 2.18% | 0.00 |
| 2025-07-10 | 21.40 | 20.41 | -1.08 | -5.03% | 19.63 | 21.53 | 44970 | 9173.27 | 3.37% | 0.00 |
迅捷兴(688655)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。
