| 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 | 27.00 | 25.81 | -1.29 | -4.76% | 25.71 | 27.62 | 87088 | 23094.74 | 6.53% | 5.23 |
| 2026-03-25 | 26.70 | 27.10 | 1.05 | 4.03% | 26.70 | 28.46 | 100873 | 27770.19 | 7.56% | 0.00 |
| 2026-03-24 | 26.74 | 26.05 | 0.08 | 0.31% | 25.02 | 26.89 | 105072 | 27079.85 | 7.88% | 0.00 |
| 2026-03-23 | 26.88 | 25.97 | -2.03 | -7.25% | 25.66 | 28.32 | 117490 | 31666.79 | 8.81% | 0.00 |
| 2026-03-20 | 27.00 | 28.00 | 1.20 | 4.48% | 26.88 | 29.79 | 169814 | 48421.02 | 12.73% | 0.00 |
| 2026-03-19 | 26.24 | 26.80 | 0.53 | 2.02% | 25.73 | 27.29 | 97210 | 25880.64 | 7.29% | 4.00 |
| 2026-03-18 | 25.67 | 26.27 | 0.79 | 3.10% | 25.55 | 26.50 | 85386 | 22243.09 | 6.40% | 0.00 |
| 2026-03-17 | 27.00 | 25.48 | -1.93 | -7.04% | 25.35 | 27.19 | 122269 | 31648.54 | 9.17% | 12.20 |
| 2026-03-16 | 26.84 | 27.41 | 0.56 | 2.09% | 25.90 | 27.69 | 116337 | 31336.29 | 8.72% | 5.73 |
| 2026-03-13 | 27.86 | 26.85 | -1.70 | -5.95% | 26.78 | 28.43 | 138993 | 37968.10 | 10.42% | 0.00 |
| 2026-03-12 | 29.21 | 28.55 | -1.20 | -4.03% | 28.10 | 31.47 | 195798 | 58234.01 | 14.68% | 0.00 |
| 2026-03-11 | 31.16 | 29.75 | 0.35 | 1.19% | 29.39 | 32.35 | 234544 | 72319.72 | 17.58% | 0.00 |
| 2026-03-10 | 24.80 | 29.40 | 4.90 | 20.00% | 24.70 | 29.40 | 119654 | 32780.67 | 8.97% | 0.00 |
| 2026-03-09 | 25.49 | 24.50 | -1.60 | -6.13% | 23.20 | 25.66 | 142481 | 34332.44 | 10.68% | 2.00 |
| 2026-03-06 | 24.08 | 26.10 | 1.32 | 5.33% | 24.08 | 26.96 | 148441 | 38524.00 | 11.13% | 0.00 |
| 2026-03-05 | 23.65 | 24.78 | 1.64 | 7.09% | 23.37 | 25.38 | 121713 | 29406.09 | 9.12% | 0.00 |
| 2026-03-04 | 22.08 | 23.14 | 0.35 | 1.54% | 22.08 | 24.29 | 120110 | 27889.75 | 9.00% | 0.00 |
| 2026-03-03 | 22.06 | 22.79 | 0.73 | 3.31% | 21.32 | 23.68 | 113474 | 25771.78 | 8.51% | 0.00 |
| 2026-03-02 | 21.50 | 22.06 | 0.09 | 0.41% | 21.08 | 22.88 | 67416 | 14666.70 | 5.05% | 0.00 |
| 2026-02-27 | 21.14 | 21.97 | 0.67 | 3.15% | 20.52 | 22.30 | 61295 | 13044.74 | 4.60% | 0.00 |
| 2026-02-26 | 20.60 | 21.30 | 0.80 | 3.90% | 20.60 | 21.93 | 53189 | 11290.54 | 3.99% | 0.00 |
| 2026-02-25 | 20.68 | 20.50 | -0.07 | -0.34% | 20.13 | 20.77 | 31531 | 6441.91 | 2.36% | 0.00 |
| 2026-02-24 | 20.70 | 20.57 | 0.38 | 1.88% | 20.29 | 20.96 | 25947 | 5369.17 | 1.95% | 0.00 |
| 2026-02-13 | 20.34 | 20.19 | -0.13 | -0.64% | 20.12 | 20.90 | 19313 | 3960.92 | 1.45% | 0.00 |
| 2026-02-12 | 20.43 | 20.32 | 0.02 | 0.10% | 19.75 | 20.69 | 37659 | 7633.76 | 2.82% | 0.00 |
| 2026-02-11 | 20.89 | 20.30 | -0.59 | -2.82% | 20.25 | 20.98 | 23872 | 4912.20 | 1.79% | 0.00 |
| 2026-02-10 | 21.23 | 20.89 | -0.19 | -0.90% | 20.82 | 21.33 | 25660 | 5408.96 | 1.92% | 0.00 |
| 2026-02-09 | 20.56 | 21.08 | 0.66 | 3.23% | 20.53 | 21.32 | 26522 | 5574.52 | 1.99% | 0.00 |
| 2026-02-06 | 20.13 | 20.42 | 0.07 | 0.34% | 20.02 | 21.01 | 28029 | 5751.39 | 2.10% | 0.00 |
| 2026-02-05 | 20.55 | 20.35 | -0.10 | -0.49% | 20.08 | 20.60 | 21354 | 4337.97 | 1.60% | 0.00 |
| 2026-02-04 | 20.42 | 20.45 | 0.06 | 0.29% | 20.16 | 20.87 | 26663 | 5451.27 | 2.00% | 0.00 |
| 2026-02-03 | 19.95 | 20.39 | 0.79 | 4.03% | 19.71 | 20.40 | 31664 | 6387.05 | 2.37% | 0.00 |
| 2026-02-02 | 19.69 | 19.60 | -0.20 | -1.01% | 19.26 | 20.63 | 37926 | 7502.83 | 2.84% | 0.00 |
| 2026-01-30 | 19.16 | 19.80 | 0.64 | 3.34% | 18.80 | 19.80 | 27158 | 5259.16 | 2.04% | 0.00 |
| 2026-01-29 | 19.45 | 19.16 | -0.39 | -1.99% | 19.05 | 20.14 | 33685 | 6588.06 | 2.53% | 0.00 |
| 2026-01-28 | 20.55 | 19.55 | -0.91 | -4.45% | 19.39 | 20.62 | 35855 | 7105.02 | 2.69% | 0.00 |
| 2026-01-27 | 20.88 | 20.46 | -0.40 | -1.92% | 19.59 | 20.88 | 42495 | 8572.99 | 3.19% | 0.00 |
| 2026-01-26 | 20.31 | 20.86 | 0.45 | 2.20% | 19.93 | 21.43 | 48297 | 9960.92 | 3.62% | 0.00 |
| 2026-01-23 | 20.65 | 20.41 | -0.18 | -0.87% | 20.23 | 20.74 | 27461 | 5614.80 | 2.06% | 0.00 |
| 2026-01-22 | 19.75 | 20.59 | 0.94 | 4.78% | 19.75 | 20.76 | 47563 | 9698.91 | 3.57% | 0.00 |
| 2026-01-21 | 19.38 | 19.65 | 0.26 | 1.34% | 19.08 | 19.94 | 23063 | 4517.51 | 1.73% | 0.00 |
| 2026-01-20 | 19.35 | 19.39 | 0.09 | 0.47% | 19.05 | 19.83 | 39844 | 7749.62 | 2.99% | 0.00 |
| 2026-01-19 | 19.89 | 19.30 | -0.53 | -2.67% | 19.17 | 20.05 | 39909 | 7760.70 | 2.99% | 0.00 |
| 2026-01-16 | 19.80 | 19.83 | 0.03 | 0.15% | 19.43 | 20.18 | 27786 | 5506.55 | 2.08% | 0.00 |
| 2026-01-15 | 19.58 | 19.80 | 0.12 | 0.61% | 19.44 | 20.50 | 28211 | 5570.44 | 2.11% | 0.00 |
| 2026-01-14 | 19.63 | 19.68 | 0.09 | 0.46% | 19.35 | 20.50 | 42450 | 8442.33 | 3.18% | 0.00 |
| 2026-01-13 | 19.22 | 19.59 | 0.12 | 0.62% | 19.22 | 20.38 | 53949 | 10728.76 | 4.04% | 0.00 |
| 2026-01-12 | 19.85 | 19.47 | -0.30 | -1.52% | 19.21 | 19.88 | 40508 | 7878.20 | 3.04% | 0.00 |
| 2026-01-09 | 19.06 | 19.77 | 0.71 | 3.73% | 19.00 | 19.92 | 62533 | 12212.96 | 4.69% | 0.00 |
| 2026-01-08 | 17.84 | 19.06 | 1.18 | 6.60% | 17.67 | 19.21 | 59625 | 11047.40 | 4.47% | 0.00 |
| 2026-01-07 | 17.31 | 17.88 | 0.58 | 3.35% | 17.12 | 18.19 | 50242 | 8857.96 | 3.77% | 0.00 |
| 2026-01-06 | 17.86 | 17.30 | -0.40 | -2.26% | 17.28 | 17.86 | 35816 | 6241.37 | 2.69% | 0.00 |
| 2026-01-05 | 17.20 | 17.70 | 0.57 | 3.33% | 17.20 | 17.78 | 24571 | 4325.13 | 1.84% | 0.00 |
| 2025-12-31 | 17.37 | 17.13 | -0.28 | -1.61% | 16.88 | 17.58 | 17026 | 2914.98 | 1.28% | 0.00 |
| 2025-12-30 | 17.35 | 17.41 | -0.10 | -0.57% | 17.35 | 17.71 | 19278 | 3380.51 | 1.45% | 0.00 |
| 2025-12-29 | 17.49 | 17.51 | 0.02 | 0.11% | 17.22 | 17.64 | 24718 | 4318.50 | 1.85% | 0.00 |
| 2025-12-26 | 18.11 | 17.49 | -0.62 | -3.42% | 17.45 | 18.12 | 23657 | 4197.00 | 1.77% | 0.00 |
| 2025-12-25 | 17.74 | 18.11 | 0.29 | 1.63% | 17.54 | 18.20 | 27585 | 4916.04 | 2.07% | 0.00 |
| 2025-12-24 | 17.23 | 17.82 | 0.57 | 3.30% | 17.22 | 17.91 | 19276 | 3405.63 | 1.45% | 0.00 |
| 2025-12-23 | 17.69 | 17.25 | -0.37 | -2.10% | 17.10 | 17.69 | 20157 | 3490.28 | 1.51% | 0.00 |
| 2025-12-22 | 17.39 | 17.62 | 0.32 | 1.85% | 17.37 | 17.85 | 23049 | 4065.98 | 1.73% | 0.00 |
| 2025-12-19 | 17.45 | 17.30 | -0.14 | -0.80% | 17.28 | 17.79 | 22317 | 3923.52 | 1.67% | 0.00 |
| 2025-12-18 | 17.37 | 17.44 | -0.11 | -0.63% | 17.30 | 17.77 | 24821 | 4367.31 | 1.86% | 0.00 |
| 2025-12-17 | 17.59 | 17.55 | 0.11 | 0.63% | 17.08 | 17.91 | 30612 | 5308.66 | 2.29% | 0.00 |
| 2025-12-16 | 18.41 | 17.44 | -1.00 | -5.42% | 17.40 | 18.41 | 24242 | 4298.63 | 1.82% | 0.00 |
| 2025-12-15 | 17.96 | 18.44 | 0.44 | 2.44% | 17.88 | 19.11 | 46470 | 8681.31 | 3.48% | 0.00 |
| 2025-12-12 | 18.42 | 18.00 | -0.42 | -2.28% | 17.92 | 18.45 | 23886 | 4329.46 | 1.79% | 0.00 |
| 2025-12-11 | 18.48 | 18.42 | -0.14 | -0.75% | 18.08 | 18.73 | 25004 | 4588.55 | 1.87% | 0.00 |
| 2025-12-10 | 18.91 | 18.56 | -0.44 | -2.32% | 18.34 | 19.02 | 27233 | 5083.62 | 2.04% | 0.00 |
| 2025-12-09 | 18.45 | 19.00 | 0.30 | 1.60% | 18.45 | 19.35 | 42628 | 8095.06 | 3.20% | 0.00 |
| 2025-12-08 | 18.22 | 18.70 | 0.44 | 2.41% | 18.22 | 18.83 | 32294 | 6017.12 | 2.42% | 4.08 |
| 2025-12-05 | 18.44 | 18.26 | -0.18 | -0.98% | 17.60 | 18.44 | 36022 | 6489.93 | 2.70% | 0.00 |
| 2025-12-04 | 17.96 | 18.44 | 0.56 | 3.13% | 17.61 | 19.44 | 54469 | 10108.40 | 4.08% | 0.00 |
| 2025-12-03 | 18.49 | 17.88 | -0.40 | -2.19% | 17.68 | 18.60 | 22021 | 3983.69 | 1.65% | 0.00 |
| 2025-12-02 | 18.72 | 18.28 | -0.49 | -2.61% | 18.16 | 18.72 | 26189 | 4789.45 | 1.96% | 0.00 |
| 2025-12-01 | 18.49 | 18.77 | 0.63 | 3.47% | 17.90 | 19.15 | 49592 | 9238.84 | 3.72% | 0.00 |
| 2025-11-28 | 17.92 | 18.14 | 0.49 | 2.78% | 17.55 | 18.48 | 34693 | 6257.29 | 2.60% | 0.00 |
| 2025-11-27 | 17.03 | 17.65 | 0.35 | 2.02% | 17.03 | 17.81 | 20575 | 3620.63 | 1.54% | 0.00 |
| 2025-11-26 | 17.55 | 17.30 | -0.43 | -2.43% | 17.25 | 17.75 | 21059 | 3692.27 | 1.58% | 0.00 |
| 2025-11-25 | 17.55 | 17.73 | 0.37 | 2.13% | 17.53 | 18.10 | 21033 | 3752.54 | 1.58% | 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。
