| 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 | 14.350 | 14.290 | -0.040 | -0.28% | 14.230 | 14.500 | 8899 | 1276.989 | 1.44% |
| 2025-09-29 | 14.330 | 14.330 | 0.020 | 0.14% | 14.110 | 14.520 | 10639 | 1521.795 | 1.72% |
| 2025-09-26 | 14.570 | 14.310 | -0.080 | -0.56% | 14.300 | 14.630 | 8245 | 1191.899 | 1.33% |
| 2025-09-25 | 14.830 | 14.390 | -0.340 | -2.31% | 14.390 | 14.830 | 9409 | 1375.346 | 1.52% |
| 2025-09-24 | 14.530 | 14.730 | 0.220 | 1.52% | 14.510 | 14.930 | 15569 | 2300.920 | 2.51% |
| 2025-09-23 | 15.130 | 14.510 | -0.610 | -4.03% | 14.200 | 15.350 | 19934 | 2888.344 | 3.22% |
| 2025-09-22 | 15.250 | 15.120 | -0.150 | -0.98% | 14.930 | 15.480 | 14728 | 2220.170 | 2.38% |
| 2025-09-19 | 15.610 | 15.270 | -0.230 | -1.48% | 15.110 | 15.750 | 20259 | 3124.224 | 3.27% |
| 2025-09-18 | 15.750 | 15.500 | -0.210 | -1.34% | 15.310 | 16.060 | 24114 | 3808.482 | 3.89% |
| 2025-09-17 | 15.900 | 15.710 | -0.190 | -1.19% | 15.630 | 15.950 | 18135 | 2856.867 | 2.93% |
| 2025-09-16 | 16.180 | 15.900 | -0.230 | -1.43% | 15.730 | 16.190 | 15562 | 2472.824 | 2.51% |
| 2025-09-15 | 16.150 | 16.130 | 0.050 | 0.31% | 15.680 | 16.240 | 20030 | 3192.333 | 3.23% |
| 2025-09-12 | 16.200 | 16.080 | -0.070 | -0.43% | 15.800 | 16.230 | 18932 | 3016.395 | 3.06% |
| 2025-09-11 | 15.460 | 16.150 | 0.650 | 4.19% | 15.440 | 16.220 | 36934 | 5886.363 | 5.96% |
| 2025-09-10 | 15.770 | 15.500 | -0.260 | -1.65% | 15.330 | 16.030 | 18664 | 2920.439 | 3.01% |
| 2025-09-09 | 16.210 | 15.760 | -0.480 | -2.96% | 15.710 | 16.240 | 24113 | 3830.886 | 3.89% |
| 2025-09-08 | 16.100 | 16.240 | 0.300 | 1.88% | 15.910 | 16.460 | 40196 | 6525.623 | 6.49% |
| 2025-09-05 | 15.370 | 15.940 | 0.640 | 4.18% | 15.370 | 15.960 | 41088 | 6489.461 | 6.64% |
| 2025-09-04 | 14.960 | 15.300 | 0.450 | 3.03% | 14.910 | 15.540 | 29010 | 4446.633 | 4.68% |
| 2025-09-03 | 15.380 | 14.850 | -0.530 | -3.45% | 14.820 | 15.500 | 19068 | 2882.905 | 3.08% |
| 2025-09-02 | 15.350 | 15.380 | 0.140 | 0.92% | 15.150 | 15.500 | 25945 | 3986.108 | 4.19% |
| 2025-09-01 | 14.840 | 15.240 | 0.160 | 1.06% | 14.840 | 15.340 | 16910 | 2556.167 | 2.73% |
| 2025-08-29 | 15.470 | 15.080 | -0.220 | -1.44% | 15.070 | 15.580 | 20802 | 3202.212 | 3.36% |
| 2025-08-28 | 15.050 | 15.300 | 0.090 | 0.59% | 14.890 | 15.530 | 20628 | 3123.872 | 3.33% |
| 2025-08-27 | 15.740 | 15.210 | -0.520 | -3.31% | 15.210 | 15.750 | 21169 | 3288.492 | 3.42% |
| 2025-08-26 | 15.870 | 15.730 | -0.120 | -0.76% | 15.610 | 16.040 | 21933 | 3459.326 | 3.54% |
| 2025-08-25 | 15.980 | 15.850 | -0.070 | -0.44% | 15.540 | 15.980 | 28638 | 4510.762 | 4.62% |
| 2025-08-22 | 16.300 | 15.920 | -0.460 | -2.81% | 15.520 | 16.360 | 58260 | 9258.872 | 9.41% |
| 2025-08-21 | 16.280 | 16.380 | 0.080 | 0.49% | 16.230 | 16.590 | 25840 | 4233.212 | 4.17% |
| 2025-08-20 | 16.100 | 16.300 | 0.230 | 1.43% | 16.090 | 16.600 | 38281 | 6244.583 | 6.18% |
| 2025-08-19 | 16.190 | 16.070 | -0.050 | -0.31% | 16.070 | 16.610 | 40120 | 6573.808 | 6.48% |
| 2025-08-18 | 15.500 | 16.120 | 0.650 | 4.20% | 15.500 | 16.160 | 29437 | 4692.629 | 4.75% |
| 2025-08-15 | 15.050 | 15.470 | 0.590 | 3.97% | 14.980 | 15.500 | 18230 | 2789.354 | 2.94% |
| 2025-08-14 | 15.630 | 14.880 | -0.700 | -4.49% | 14.880 | 15.650 | 26082 | 3972.446 | 4.21% |
| 2025-08-13 | 15.870 | 15.580 | -0.300 | -1.89% | 15.550 | 15.880 | 20098 | 3154.831 | 3.25% |
| 2025-08-12 | 16.000 | 15.880 | -0.100 | -0.63% | 15.670 | 16.070 | 19894 | 3152.568 | 3.21% |
| 2025-08-11 | 16.180 | 15.980 | -0.130 | -0.81% | 15.880 | 16.180 | 29436 | 4713.449 | 4.75% |
| 2025-08-08 | 16.580 | 16.110 | -0.310 | -1.89% | 16.110 | 16.580 | 23382 | 3801.638 | 3.78% |
| 2025-08-07 | 16.470 | 16.420 | 0.190 | 1.17% | 16.300 | 16.900 | 40652 | 6739.081 | 6.56% |
| 2025-08-06 | 16.100 | 16.230 | 0.240 | 1.50% | 15.850 | 16.240 | 21093 | 3386.805 | 3.41% |
| 2025-08-05 | 16.040 | 15.990 | 0.000 | 0.00% | 15.900 | 16.270 | 14703 | 2353.242 | 2.37% |
| 2025-08-04 | 15.900 | 15.990 | 0.060 | 0.38% | 15.750 | 16.100 | 13784 | 2188.721 | 2.23% |
| 2025-08-01 | 15.700 | 15.930 | 0.230 | 1.46% | 15.700 | 16.160 | 20051 | 3203.219 | 3.24% |
| 2025-07-31 | 16.400 | 15.700 | -0.700 | -4.27% | 15.610 | 16.450 | 29805 | 4766.397 | 4.81% |
| 2025-07-30 | 16.220 | 16.400 | 0.170 | 1.05% | 16.060 | 16.500 | 32595 | 5316.732 | 5.26% |
| 2025-07-29 | 16.300 | 16.230 | 0.000 | 0.00% | 15.860 | 16.550 | 26073 | 4199.958 | 4.21% |
| 2025-07-28 | 16.400 | 16.230 | -0.080 | -0.49% | 16.140 | 16.450 | 22459 | 3654.676 | 3.63% |
| 2025-07-25 | 16.990 | 16.310 | -0.530 | -3.15% | 16.260 | 16.990 | 46386 | 7664.353 | 7.49% |
| 2025-07-24 | 16.580 | 16.840 | 0.240 | 1.45% | 16.430 | 17.050 | 47295 | 7928.938 | 7.64% |
| 2025-07-23 | 17.610 | 16.600 | -0.730 | -4.21% | 16.470 | 17.620 | 71244 | 12088.301 | 11.51% |
| 2025-07-22 | 16.410 | 17.330 | 0.920 | 5.61% | 16.180 | 17.580 | 94475 | 15995.702 | 15.26% |
| 2025-07-21 | 16.000 | 16.410 | 0.550 | 3.47% | 15.980 | 16.660 | 70036 | 11450.569 | 11.31% |
| 2025-07-18 | 15.800 | 15.860 | 0.080 | 0.51% | 15.470 | 15.880 | 32944 | 5156.927 | 5.32% |
| 2025-07-17 | 16.140 | 15.780 | -0.240 | -1.50% | 15.750 | 16.250 | 28053 | 4451.703 | 4.53% |
| 2025-07-16 | 16.300 | 16.020 | -0.420 | -2.55% | 15.790 | 16.550 | 47887 | 7715.021 | 7.73% |
| 2025-07-15 | 15.740 | 16.440 | 0.590 | 3.72% | 15.400 | 16.660 | 76451 | 12266.356 | 12.35% |
| 2025-07-14 | 16.060 | 15.850 | -0.210 | -1.31% | 15.710 | 16.340 | 53998 | 8623.363 | 8.72% |
| 2025-07-11 | 16.650 | 16.060 | -0.820 | -4.86% | 16.010 | 16.790 | 86697 | 14118.013 | 14.00% |
| 2025-07-10 | 15.640 | 16.880 | 1.380 | 8.90% | 15.310 | 17.580 | 130291 | 21336.756 | 21.04% |
| 2025-07-09 | 15.270 | 15.500 | 0.230 | 1.51% | 15.200 | 15.660 | 38665 | 5978.420 | 6.24% |
| 2025-07-08 | 14.830 | 15.270 | 0.430 | 2.90% | 14.800 | 15.550 | 36473 | 5575.594 | 5.89% |
| 2025-07-07 | 15.010 | 14.840 | -0.170 | -1.13% | 14.800 | 15.290 | 25262 | 3795.927 | 4.08% |
| 2025-07-04 | 15.750 | 15.010 | -0.740 | -4.70% | 14.980 | 15.900 | 41555 | 6369.357 | 9.30% |
| 2025-07-03 | 16.090 | 15.750 | -0.580 | -3.55% | 15.430 | 16.180 | 61355 | 9652.113 | 13.73% |
| 2025-07-02 | 15.500 | 16.330 | 0.780 | 5.02% | 15.300 | 16.380 | 77111 | 12283.601 | 17.25% |
| 2025-07-01 | 15.430 | 15.550 | 0.120 | 0.78% | 15.200 | 15.680 | 26977 | 4175.320 | 6.04% |
| 2025-06-30 | 15.350 | 15.430 | 0.180 | 1.18% | 15.150 | 15.550 | 26363 | 4039.307 | 5.90% |
| 2025-06-27 | 15.220 | 15.250 | 0.160 | 1.06% | 15.100 | 15.450 | 28402 | 4340.474 | 6.35% |
| 2025-06-26 | 15.210 | 15.090 | -0.110 | -0.72% | 15.090 | 15.450 | 31438 | 4801.683 | 7.03% |
| 2025-06-25 | 15.170 | 15.200 | 0.110 | 0.73% | 15.030 | 15.450 | 29747 | 4505.402 | 6.66% |
| 2025-06-24 | 14.580 | 15.090 | 0.510 | 3.50% | 14.510 | 15.200 | 37524 | 5624.564 | 8.40% |
| 2025-06-23 | 13.880 | 14.580 | 0.560 | 3.99% | 13.700 | 14.620 | 20223 | 2888.014 | 4.52% |
| 2025-06-20 | 14.090 | 14.020 | 0.010 | 0.07% | 14.000 | 14.400 | 21389 | 3047.854 | 4.79% |
| 2025-06-19 | 14.660 | 14.010 | -0.690 | -4.69% | 13.900 | 14.850 | 24543 | 3535.152 | 5.49% |
| 2025-06-18 | 14.890 | 14.700 | -0.120 | -0.81% | 14.360 | 14.910 | 21183 | 3090.363 | 4.74% |
| 2025-06-17 | 14.910 | 14.820 | -0.100 | -0.67% | 14.780 | 15.200 | 21828 | 3256.865 | 4.88% |
| 2025-06-16 | 14.740 | 14.920 | 0.080 | 0.54% | 14.660 | 14.960 | 19744 | 2927.356 | 4.42% |
| 2025-06-13 | 15.510 | 14.840 | -0.740 | -4.75% | 14.800 | 15.570 | 31683 | 4793.747 | 7.09% |
| 2025-06-12 | 15.640 | 15.580 | -0.130 | -0.83% | 15.410 | 15.650 | 24492 | 3801.229 | 5.48% |
| 2025-06-11 | 15.350 | 15.710 | 0.340 | 2.21% | 15.210 | 15.760 | 39833 | 6211.551 | 8.91% |
旭杰科技(836149)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。
