| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 14.440 | 14.250 | -0.180 | -1.25% | 14.250 | 14.640 | 44971 | 6488.957 | 1.42% |
| 2025-09-29 | 14.400 | 14.430 | 0.030 | 0.21% | 14.100 | 14.480 | 35224 | 5036.001 | 1.11% |
| 2025-09-26 | 14.350 | 14.400 | 0.050 | 0.35% | 14.300 | 14.670 | 45051 | 6553.245 | 1.42% |
| 2025-09-25 | 14.630 | 14.350 | -0.210 | -1.44% | 14.300 | 14.660 | 43866 | 6354.503 | 1.38% |
| 2025-09-24 | 14.580 | 14.560 | 0.040 | 0.28% | 14.370 | 14.750 | 48101 | 6996.018 | 1.52% |
| 2025-09-23 | 15.100 | 14.520 | -0.700 | -4.60% | 14.270 | 15.100 | 90117 | 13162.803 | 2.84% |
| 2025-09-22 | 14.710 | 15.220 | 0.500 | 3.40% | 14.520 | 15.680 | 121262 | 18505.359 | 3.83% |
| 2025-09-19 | 14.640 | 14.720 | 0.040 | 0.27% | 14.530 | 14.880 | 44504 | 6554.986 | 1.40% |
| 2025-09-18 | 14.930 | 14.680 | -0.180 | -1.21% | 14.610 | 15.290 | 77896 | 11702.742 | 2.46% |
| 2025-09-17 | 15.010 | 14.860 | -0.140 | -0.93% | 14.810 | 15.010 | 37641 | 5599.312 | 1.19% |
| 2025-09-16 | 14.900 | 15.000 | 0.160 | 1.08% | 14.700 | 15.020 | 44215 | 6569.097 | 1.39% |
| 2025-09-15 | 15.080 | 14.840 | -0.100 | -0.67% | 14.750 | 15.090 | 40912 | 6096.532 | 1.29% |
| 2025-09-12 | 15.260 | 14.940 | -0.380 | -2.48% | 14.910 | 15.420 | 74495 | 11243.114 | 2.35% |
| 2025-09-11 | 15.260 | 15.320 | -0.030 | -0.20% | 14.900 | 15.330 | 65781 | 9953.778 | 2.08% |
| 2025-09-10 | 15.260 | 15.350 | 0.150 | 0.99% | 15.140 | 15.480 | 53528 | 8173.584 | 1.69% |
| 2025-09-09 | 15.850 | 15.200 | -0.680 | -4.28% | 15.190 | 15.850 | 93675 | 14500.739 | 2.96% |
| 2025-09-08 | 16.020 | 15.880 | 0.080 | 0.51% | 15.530 | 16.300 | 135451 | 21600.740 | 4.27% |
| 2025-09-05 | 15.150 | 15.800 | 0.690 | 4.57% | 15.010 | 15.800 | 145274 | 22574.158 | 4.58% |
| 2025-09-04 | 14.980 | 15.110 | 0.130 | 0.87% | 14.860 | 15.400 | 86137 | 13073.752 | 2.72% |
| 2025-09-03 | 15.400 | 14.980 | -0.430 | -2.79% | 14.800 | 15.410 | 68300 | 10305.676 | 2.15% |
| 2025-09-02 | 14.950 | 15.410 | 0.450 | 3.01% | 14.670 | 15.520 | 116454 | 17598.031 | 3.67% |
| 2025-09-01 | 15.160 | 14.960 | -0.260 | -1.71% | 14.880 | 15.330 | 58890 | 8839.467 | 1.86% |
| 2025-08-29 | 15.380 | 15.220 | -0.030 | -0.20% | 15.180 | 15.620 | 91693 | 14068.266 | 2.89% |
| 2025-08-28 | 14.880 | 15.250 | 0.370 | 2.49% | 14.550 | 15.260 | 86650 | 12943.348 | 2.73% |
| 2025-08-27 | 15.420 | 14.880 | -0.690 | -4.43% | 14.860 | 15.500 | 105070 | 15919.276 | 3.31% |
| 2025-08-26 | 15.400 | 15.570 | 0.270 | 1.76% | 15.290 | 15.980 | 125830 | 19730.949 | 3.97% |
| 2025-08-25 | 15.210 | 15.300 | 0.090 | 0.59% | 15.040 | 15.590 | 97103 | 14866.290 | 3.06% |
| 2025-08-22 | 15.350 | 15.210 | -0.150 | -0.98% | 15.020 | 15.770 | 109328 | 16736.264 | 3.45% |
| 2025-08-21 | 16.000 | 15.360 | -0.870 | -5.36% | 15.170 | 16.000 | 175521 | 27298.752 | 5.54% |
| 2025-08-20 | 14.600 | 16.230 | 1.630 | 11.16% | 14.580 | 16.470 | 281126 | 44445.223 | 8.87% |
| 2025-08-19 | 14.700 | 14.600 | -0.080 | -0.54% | 14.520 | 14.970 | 114720 | 16941.928 | 3.62% |
| 2025-08-18 | 14.140 | 14.680 | 0.530 | 3.75% | 14.120 | 14.690 | 133070 | 19241.227 | 4.20% |
| 2025-08-15 | 13.700 | 14.150 | 0.450 | 3.28% | 13.670 | 14.160 | 60815 | 8530.055 | 1.92% |
| 2025-08-14 | 13.980 | 13.700 | -0.250 | -1.79% | 13.630 | 14.010 | 50453 | 6960.813 | 1.59% |
| 2025-08-13 | 13.990 | 13.950 | -0.020 | -0.14% | 13.890 | 14.070 | 37338 | 5211.724 | 1.18% |
| 2025-08-12 | 14.200 | 13.970 | -0.190 | -1.34% | 13.900 | 14.220 | 38387 | 5381.293 | 1.21% |
| 2025-08-11 | 14.010 | 14.160 | 0.140 | 1.00% | 13.940 | 14.270 | 36995 | 5225.479 | 1.17% |
| 2025-08-08 | 14.160 | 14.020 | -0.170 | -1.20% | 13.970 | 14.240 | 32022 | 4512.307 | 1.01% |
| 2025-08-07 | 14.400 | 14.190 | -0.110 | -0.77% | 14.080 | 14.400 | 41403 | 5883.006 | 1.31% |
| 2025-08-06 | 14.250 | 14.300 | 0.110 | 0.78% | 14.130 | 14.390 | 51718 | 7396.036 | 1.63% |
| 2025-08-05 | 13.990 | 14.190 | 0.240 | 1.72% | 13.890 | 14.250 | 41058 | 5808.083 | 1.30% |
| 2025-08-04 | 13.880 | 13.950 | 0.050 | 0.36% | 13.730 | 13.980 | 30838 | 4271.478 | 0.97% |
| 2025-08-01 | 13.950 | 13.900 | 0.010 | 0.07% | 13.800 | 14.040 | 30700 | 4258.996 | 0.97% |
| 2025-07-31 | 14.300 | 13.890 | -0.390 | -2.73% | 13.850 | 14.300 | 53100 | 7457.722 | 1.68% |
| 2025-07-30 | 14.230 | 14.280 | 0.000 | 0.00% | 14.140 | 14.370 | 41768 | 5958.059 | 1.32% |
| 2025-07-29 | 14.440 | 14.280 | -0.170 | -1.18% | 14.060 | 14.560 | 64098 | 9112.789 | 2.02% |
| 2025-07-28 | 14.540 | 14.450 | -0.090 | -0.62% | 14.310 | 14.610 | 47534 | 6863.834 | 1.50% |
| 2025-07-25 | 14.680 | 14.540 | -0.190 | -1.29% | 14.510 | 14.890 | 55098 | 8096.427 | 1.74% |
| 2025-07-24 | 14.500 | 14.730 | 0.230 | 1.59% | 14.410 | 14.770 | 55186 | 8057.297 | 1.74% |
| 2025-07-23 | 14.490 | 14.500 | 0.040 | 0.28% | 14.260 | 14.580 | 56821 | 8179.179 | 1.79% |
| 2025-07-22 | 14.850 | 14.460 | -0.390 | -2.63% | 14.400 | 14.850 | 82892 | 12059.170 | 2.62% |
| 2025-07-21 | 14.760 | 14.850 | 0.140 | 0.95% | 14.610 | 14.850 | 51547 | 7590.087 | 1.63% |
| 2025-07-18 | 14.980 | 14.710 | -0.270 | -1.80% | 14.690 | 15.090 | 70686 | 10470.290 | 2.23% |
| 2025-07-17 | 14.940 | 14.980 | 0.170 | 1.15% | 14.810 | 15.260 | 100605 | 15179.519 | 3.17% |
| 2025-07-16 | 14.600 | 14.810 | 0.260 | 1.79% | 14.580 | 15.080 | 81899 | 12155.017 | 2.58% |
| 2025-07-15 | 14.880 | 14.550 | -0.360 | -2.41% | 14.500 | 14.950 | 78810 | 11563.741 | 2.49% |
| 2025-07-14 | 14.720 | 14.910 | 0.410 | 2.83% | 14.720 | 15.480 | 151157 | 22949.350 | 4.77% |
| 2025-07-11 | 14.350 | 14.500 | 0.210 | 1.47% | 14.230 | 14.570 | 77638 | 11241.938 | 2.45% |
| 2025-07-10 | 13.900 | 14.290 | 0.400 | 2.88% | 13.860 | 14.450 | 61778 | 8749.858 | 1.95% |
| 2025-07-09 | 14.180 | 13.890 | -0.290 | -2.05% | 13.860 | 14.300 | 46648 | 6580.141 | 1.47% |
| 2025-07-08 | 14.040 | 14.180 | 0.110 | 0.78% | 13.970 | 14.220 | 45842 | 6465.228 | 1.45% |
| 2025-07-07 | 13.850 | 14.070 | 0.190 | 1.37% | 13.850 | 14.190 | 36917 | 5190.502 | 1.16% |
| 2025-07-04 | 14.100 | 13.880 | -0.200 | -1.42% | 13.800 | 14.160 | 49205 | 6848.483 | 1.55% |
| 2025-07-03 | 14.360 | 14.080 | -0.300 | -2.09% | 14.080 | 14.470 | 58696 | 8343.867 | 1.85% |
| 2025-07-02 | 14.650 | 14.380 | -0.330 | -2.24% | 14.340 | 14.650 | 52916 | 7655.372 | 1.67% |
| 2025-07-01 | 14.580 | 14.710 | 0.080 | 0.55% | 14.230 | 14.810 | 84871 | 12326.529 | 2.68% |
| 2025-06-30 | 14.550 | 14.630 | 0.010 | 0.07% | 14.420 | 14.630 | 55949 | 8125.237 | 1.77% |
| 2025-06-27 | 14.720 | 14.620 | -0.160 | -1.08% | 14.490 | 14.920 | 70356 | 10299.436 | 2.22% |
| 2025-06-26 | 14.300 | 14.780 | 0.440 | 3.07% | 14.220 | 14.880 | 123543 | 18107.951 | 3.90% |
| 2025-06-25 | 14.340 | 14.340 | 0.000 | 0.00% | 14.080 | 14.400 | 75486 | 10751.290 | 2.38% |
| 2025-06-24 | 14.140 | 14.340 | 0.210 | 1.49% | 14.040 | 14.380 | 85180 | 12154.805 | 2.69% |
| 2025-06-23 | 13.580 | 14.130 | 0.440 | 3.21% | 13.450 | 14.140 | 51511 | 7161.090 | 1.63% |
| 2025-06-20 | 13.700 | 13.690 | -0.010 | -0.07% | 13.480 | 13.920 | 43432 | 5951.174 | 1.37% |
| 2025-06-19 | 14.350 | 13.700 | -0.650 | -4.53% | 13.600 | 14.350 | 75063 | 10443.146 | 2.37% |
| 2025-06-18 | 14.180 | 14.350 | 0.260 | 1.85% | 13.950 | 14.430 | 85287 | 12153.116 | 2.69% |
| 2025-06-17 | 14.020 | 14.090 | 0.110 | 0.79% | 13.940 | 14.240 | 59914 | 8442.100 | 1.89% |
| 2025-06-16 | 13.590 | 13.980 | 0.280 | 2.04% | 13.550 | 13.990 | 58365 | 8068.832 | 1.84% |
| 2025-06-13 | 14.140 | 13.700 | -0.590 | -4.13% | 13.700 | 14.180 | 104993 | 14559.013 | 3.31% |
| 2025-06-12 | 14.600 | 14.290 | -0.240 | -1.65% | 14.130 | 14.600 | 83668 | 11948.953 | 2.64% |
| 2025-06-11 | 14.460 | 14.530 | 0.090 | 0.62% | 14.250 | 14.590 | 74280 | 10738.801 | 2.34% |
吉林碳谷(836077)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。
