| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 16.72 | 17.36 | 0.64 | 3.83% | 16.72 | 17.44 | 21223 | 3632.93 | 1.59% | 0.00 |
| 2025-11-21 | 17.33 | 16.72 | -0.81 | -4.62% | 16.49 | 17.64 | 24241 | 4125.75 | 1.82% | 0.00 |
| 2025-11-20 | 17.46 | 17.53 | 0.34 | 1.98% | 17.10 | 17.74 | 27593 | 4807.70 | 2.07% | 0.00 |
| 2025-11-19 | 18.36 | 17.19 | -1.11 | -6.07% | 17.13 | 18.36 | 40915 | 7186.50 | 3.07% | 0.00 |
| 2025-11-18 | 18.71 | 18.30 | -0.25 | -1.35% | 18.11 | 18.71 | 16150 | 2951.21 | 1.21% | 0.00 |
| 2025-11-17 | 18.23 | 18.55 | 0.40 | 2.20% | 18.23 | 19.08 | 27784 | 5180.48 | 2.08% | 0.00 |
| 2025-11-14 | 18.01 | 18.15 | 0.06 | 0.33% | 17.85 | 18.48 | 20303 | 3691.46 | 1.52% | 0.00 |
| 2025-11-13 | 18.20 | 18.09 | -0.06 | -0.33% | 18.03 | 18.40 | 15922 | 2897.09 | 1.19% | 0.00 |
| 2025-11-12 | 18.89 | 18.15 | -0.58 | -3.10% | 18.12 | 18.89 | 23455 | 4306.71 | 1.76% | 0.00 |
| 2025-11-11 | 19.35 | 18.73 | -0.12 | -0.64% | 18.66 | 19.35 | 16339 | 3100.13 | 1.22% | 0.00 |
| 2025-11-10 | 19.32 | 18.85 | -0.37 | -1.93% | 18.57 | 19.38 | 27967 | 5285.22 | 2.10% | 0.00 |
| 2025-11-07 | 19.05 | 19.22 | -0.10 | -0.52% | 19.05 | 19.45 | 21823 | 4192.40 | 1.64% | 0.00 |
| 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 |
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。
