| 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 | 36.000 | 34.000 | -2.090 | -5.79% | 34.000 | 36.250 | 29295 | 10203.831 | 6.80% |
| 2025-09-29 | 36.000 | 36.090 | -0.110 | -0.30% | 35.130 | 38.000 | 36651 | 13281.839 | 8.50% |
| 2025-09-26 | 34.990 | 36.200 | 2.180 | 6.41% | 34.200 | 37.000 | 46237 | 16575.570 | 10.73% |
| 2025-09-25 | 33.750 | 34.020 | -0.500 | -1.45% | 33.300 | 34.870 | 26565 | 8990.923 | 6.16% |
| 2025-09-24 | 34.150 | 34.520 | 0.380 | 1.11% | 33.300 | 36.990 | 41201 | 14468.870 | 9.56% |
| 2025-09-23 | 32.000 | 34.140 | 2.010 | 6.26% | 31.610 | 34.390 | 28741 | 9436.995 | 6.67% |
| 2025-09-22 | 33.500 | 32.130 | -0.870 | -2.64% | 32.100 | 33.500 | 20678 | 6713.646 | 4.80% |
| 2025-09-19 | 34.300 | 33.000 | -1.500 | -4.35% | 32.720 | 35.570 | 32966 | 11207.306 | 7.65% |
| 2025-09-18 | 34.020 | 34.500 | -0.500 | -1.43% | 33.330 | 35.290 | 45457 | 15534.158 | 10.55% |
| 2025-09-17 | 33.000 | 35.000 | 1.950 | 5.90% | 33.000 | 37.980 | 60753 | 21849.131 | 14.10% |
| 2025-09-16 | 32.790 | 33.050 | 0.250 | 0.76% | 32.510 | 33.620 | 21418 | 7101.362 | 4.97% |
| 2025-09-15 | 32.000 | 32.800 | 1.000 | 3.14% | 31.860 | 32.970 | 18931 | 6168.151 | 4.39% |
| 2025-09-12 | 32.580 | 31.800 | -0.600 | -1.85% | 31.680 | 32.580 | 14963 | 4787.222 | 3.47% |
| 2025-09-11 | 31.870 | 32.400 | 0.530 | 1.66% | 31.500 | 32.430 | 14308 | 4599.160 | 3.32% |
| 2025-09-10 | 32.830 | 31.870 | -0.630 | -1.94% | 31.660 | 33.200 | 16410 | 5287.521 | 3.81% |
| 2025-09-09 | 32.500 | 32.500 | -0.110 | -0.34% | 31.610 | 32.960 | 20640 | 6678.950 | 4.79% |
| 2025-09-08 | 33.540 | 32.610 | -0.770 | -2.31% | 32.390 | 33.890 | 29581 | 9768.412 | 6.86% |
| 2025-09-05 | 33.330 | 33.380 | 0.230 | 0.69% | 32.500 | 33.650 | 32095 | 10602.152 | 7.45% |
| 2025-09-04 | 33.500 | 33.150 | -0.840 | -2.47% | 32.760 | 34.470 | 32306 | 10807.394 | 7.50% |
| 2025-09-03 | 35.510 | 33.990 | -1.990 | -5.53% | 33.500 | 36.560 | 52365 | 18164.621 | 12.15% |
| 2025-09-02 | 36.660 | 35.980 | -1.680 | -4.46% | 35.010 | 39.770 | 74906 | 27620.451 | 17.38% |
| 2025-09-01 | 34.550 | 37.660 | 2.410 | 6.84% | 33.060 | 38.500 | 75041 | 26321.979 | 17.41% |
| 2025-08-29 | 31.000 | 35.250 | 5.000 | 16.53% | 30.970 | 37.000 | 85096 | 29438.969 | 19.74% |
| 2025-08-28 | 30.120 | 30.250 | -0.120 | -0.40% | 29.100 | 30.900 | 39064 | 11631.554 | 9.06% |
| 2025-08-27 | 32.000 | 30.370 | -1.730 | -5.39% | 30.200 | 33.200 | 52453 | 16743.270 | 12.17% |
| 2025-08-26 | 30.490 | 32.100 | 2.520 | 8.52% | 29.700 | 35.270 | 78192 | 24815.713 | 18.14% |
| 2025-08-25 | 28.390 | 29.580 | 1.480 | 5.27% | 27.630 | 29.580 | 28447 | 8123.638 | 6.60% |
| 2025-08-22 | 28.450 | 28.100 | -0.100 | -0.35% | 27.750 | 28.450 | 14524 | 4066.724 | 3.37% |
| 2025-08-21 | 28.400 | 28.200 | -0.200 | -0.70% | 27.950 | 28.660 | 15401 | 4361.677 | 3.57% |
| 2025-08-20 | 28.500 | 28.400 | -0.350 | -1.22% | 27.820 | 28.770 | 22639 | 6396.333 | 5.25% |
| 2025-08-19 | 28.520 | 28.750 | 0.440 | 1.55% | 28.100 | 29.150 | 28168 | 8072.131 | 6.54% |
| 2025-08-18 | 27.500 | 28.310 | 0.910 | 3.32% | 27.410 | 28.490 | 29407 | 8246.416 | 6.82% |
| 2025-08-15 | 26.140 | 27.400 | 1.270 | 4.86% | 26.140 | 27.480 | 22184 | 5999.830 | 5.15% |
| 2025-08-14 | 27.110 | 26.130 | -1.070 | -3.93% | 26.000 | 27.260 | 23998 | 6354.040 | 5.57% |
| 2025-08-13 | 27.690 | 27.200 | 0.000 | 0.00% | 27.100 | 27.780 | 24288 | 6643.627 | 5.64% |
| 2025-08-12 | 27.790 | 27.200 | -0.540 | -1.95% | 27.180 | 28.260 | 18739 | 5155.762 | 4.35% |
| 2025-08-11 | 27.300 | 27.740 | 0.570 | 2.10% | 27.010 | 27.780 | 26222 | 7201.434 | 6.08% |
| 2025-08-08 | 28.030 | 27.170 | -1.620 | -5.63% | 27.080 | 28.500 | 43586 | 11986.062 | 10.11% |
| 2025-08-07 | 29.020 | 28.790 | -1.420 | -4.70% | 27.870 | 29.190 | 61013 | 17322.268 | 14.16% |
| 2025-08-06 | 28.000 | 30.210 | 1.320 | 4.57% | 27.050 | 31.700 | 93932 | 27454.896 | 21.79% |
| 2025-08-05 | 27.500 | 28.890 | 2.890 | 11.12% | 27.500 | 31.980 | 97325 | 29197.148 | 22.58% |
| 2025-08-04 | 25.150 | 26.000 | 0.890 | 3.54% | 25.030 | 26.000 | 14556 | 3688.266 | 3.38% |
| 2025-08-01 | 24.710 | 25.110 | 0.510 | 2.07% | 24.710 | 25.600 | 8522 | 2151.317 | 1.98% |
| 2025-07-31 | 25.450 | 24.600 | -0.900 | -3.53% | 24.600 | 25.850 | 11718 | 2974.044 | 2.72% |
| 2025-07-30 | 25.670 | 25.500 | -0.160 | -0.62% | 25.120 | 25.940 | 14837 | 3793.040 | 3.44% |
| 2025-07-29 | 26.290 | 25.660 | -0.440 | -1.69% | 25.600 | 26.540 | 13760 | 3568.799 | 3.19% |
| 2025-07-28 | 25.450 | 26.100 | 0.850 | 3.37% | 25.260 | 26.100 | 20171 | 5220.730 | 4.68% |
| 2025-07-25 | 25.500 | 25.250 | -0.210 | -0.82% | 25.170 | 25.700 | 8391 | 2131.811 | 1.95% |
| 2025-07-24 | 25.500 | 25.460 | 0.210 | 0.83% | 25.200 | 25.620 | 8705 | 2211.176 | 2.02% |
| 2025-07-23 | 25.550 | 25.250 | -0.300 | -1.17% | 25.040 | 25.680 | 8776 | 2227.208 | 2.04% |
| 2025-07-22 | 25.150 | 25.550 | 0.500 | 2.00% | 24.920 | 25.580 | 13373 | 3375.691 | 3.10% |
| 2025-07-21 | 24.860 | 25.050 | 0.350 | 1.42% | 24.610 | 25.050 | 9406 | 2340.080 | 2.18% |
| 2025-07-18 | 25.180 | 24.700 | -0.480 | -1.91% | 24.630 | 25.200 | 10237 | 2540.220 | 2.38% |
| 2025-07-17 | 25.080 | 25.180 | 0.180 | 0.72% | 24.960 | 25.410 | 7339 | 1849.702 | 1.70% |
| 2025-07-16 | 25.290 | 25.000 | 0.010 | 0.04% | 24.900 | 25.290 | 5881 | 1473.823 | 1.36% |
| 2025-07-15 | 25.490 | 24.990 | -0.430 | -1.69% | 24.810 | 25.600 | 9447 | 2372.162 | 2.19% |
| 2025-07-14 | 24.990 | 25.420 | 0.590 | 2.38% | 24.870 | 25.480 | 11357 | 2865.457 | 2.63% |
| 2025-07-11 | 24.800 | 24.830 | 0.220 | 0.89% | 24.570 | 25.180 | 8422 | 2098.498 | 1.95% |
| 2025-07-10 | 24.700 | 24.610 | 0.090 | 0.37% | 24.290 | 24.750 | 6768 | 1657.562 | 1.57% |
| 2025-07-09 | 24.880 | 24.520 | -0.410 | -1.64% | 24.300 | 25.110 | 6094 | 1508.109 | 1.41% |
| 2025-07-08 | 24.710 | 24.930 | 0.180 | 0.73% | 24.710 | 25.050 | 7298 | 1818.322 | 1.69% |
| 2025-07-07 | 24.810 | 24.750 | 0.070 | 0.28% | 24.500 | 24.910 | 4979 | 1230.370 | 1.16% |
| 2025-07-04 | 25.400 | 24.680 | -0.570 | -2.26% | 24.600 | 25.400 | 12407 | 3087.014 | 2.88% |
| 2025-07-03 | 25.500 | 25.250 | -0.250 | -0.98% | 25.090 | 25.590 | 11748 | 2967.681 | 2.73% |
| 2025-07-02 | 25.420 | 25.500 | 0.090 | 0.35% | 25.260 | 25.590 | 12859 | 3268.000 | 2.98% |
| 2025-07-01 | 26.170 | 25.410 | -0.580 | -2.23% | 25.300 | 26.280 | 22777 | 5869.074 | 5.28% |
| 2025-06-30 | 26.030 | 25.990 | -1.010 | -3.74% | 25.600 | 26.480 | 41991 | 10886.478 | 9.74% |
| 2025-06-27 | 30.000 | 27.000 | 0.320 | 1.20% | 26.670 | 31.990 | 77985 | 22437.092 | 25.46% |
| 2025-06-26 | 25.490 | 26.680 | 1.190 | 4.67% | 25.030 | 26.990 | 38595 | 10063.562 | 12.60% |
| 2025-06-25 | 25.200 | 25.490 | 0.490 | 1.96% | 24.790 | 25.610 | 18114 | 4576.152 | 5.91% |
| 2025-06-24 | 23.750 | 25.000 | 1.360 | 5.75% | 23.750 | 25.230 | 22064 | 5464.909 | 7.20% |
| 2025-06-23 | 23.250 | 23.640 | 0.340 | 1.46% | 23.030 | 23.740 | 8694 | 2033.938 | 2.84% |
| 2025-06-20 | 23.860 | 23.300 | -0.560 | -2.35% | 23.300 | 24.190 | 7326 | 1733.542 | 2.39% |
| 2025-06-19 | 24.420 | 23.860 | -0.650 | -2.65% | 23.800 | 24.850 | 10844 | 2640.366 | 3.54% |
| 2025-06-18 | 24.300 | 24.510 | 0.030 | 0.12% | 24.010 | 24.850 | 8639 | 2102.112 | 2.82% |
| 2025-06-17 | 24.700 | 24.480 | -0.100 | -0.41% | 24.280 | 24.820 | 8412 | 2054.940 | 2.75% |
| 2025-06-16 | 24.530 | 24.580 | -0.020 | -0.08% | 24.390 | 24.800 | 10841 | 2663.713 | 3.54% |
| 2025-06-13 | 25.780 | 24.600 | -1.440 | -5.53% | 24.600 | 25.960 | 21063 | 5303.257 | 6.88% |
| 2025-06-12 | 25.700 | 26.040 | -0.090 | -0.34% | 25.000 | 26.810 | 34970 | 8983.280 | 11.42% |
| 2025-06-11 | 26.310 | 26.130 | 1.050 | 4.19% | 25.740 | 26.920 | 43938 | 11574.755 | 14.35% |
捷众科技(873690)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。
