| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 19.99 | 20.06 | 0.06 | 0.30% | 19.92 | 20.08 | 31497 | 6309.61 | 0.61% |
| 2025-10-30 | 20.21 | 20.00 | -0.24 | -1.19% | 19.96 | 20.21 | 41175 | 8260.54 | 0.79% |
| 2025-10-29 | 20.10 | 20.24 | 0.14 | 0.70% | 19.86 | 20.24 | 44774 | 8975.28 | 0.86% |
| 2025-10-28 | 20.36 | 20.10 | -0.25 | -1.23% | 20.04 | 20.36 | 54580 | 10991.53 | 1.05% |
| 2025-10-27 | 20.37 | 20.35 | 0.00 | 0.00% | 20.34 | 20.56 | 49078 | 10010.77 | 0.95% |
| 2025-10-24 | 20.45 | 20.35 | 0.00 | 0.00% | 20.30 | 20.62 | 55405 | 11339.81 | 1.07% |
| 2025-10-23 | 20.48 | 20.35 | -0.18 | -0.88% | 20.11 | 20.48 | 81359 | 16475.90 | 1.57% |
| 2025-10-22 | 21.00 | 20.53 | -1.25 | -5.74% | 20.48 | 21.15 | 182467 | 37703.88 | 3.52% |
| 2025-10-21 | 21.50 | 21.78 | 0.29 | 1.35% | 21.43 | 21.94 | 84695 | 18433.15 | 1.63% |
| 2025-10-20 | 21.00 | 21.49 | 0.66 | 3.17% | 20.86 | 21.63 | 95504 | 20337.92 | 1.84% |
| 2025-10-17 | 21.57 | 20.83 | -0.75 | -3.48% | 20.80 | 21.71 | 89750 | 19006.39 | 1.73% |
| 2025-10-16 | 21.93 | 21.58 | -0.26 | -1.19% | 21.54 | 21.94 | 83754 | 18186.56 | 1.62% |
| 2025-10-15 | 20.91 | 21.84 | 0.89 | 4.25% | 20.91 | 21.88 | 122640 | 26441.22 | 2.37% |
| 2025-10-14 | 21.11 | 20.95 | -0.16 | -0.76% | 20.92 | 21.47 | 67419 | 14263.83 | 1.30% |
| 2025-10-13 | 21.05 | 21.11 | -0.53 | -2.45% | 20.70 | 21.21 | 90231 | 18900.54 | 1.74% |
| 2025-10-10 | 21.18 | 21.64 | 0.46 | 2.17% | 21.13 | 21.76 | 90740 | 19624.54 | 1.75% |
| 2025-10-09 | 21.08 | 21.18 | 0.03 | 0.14% | 21.01 | 21.27 | 57434 | 12136.00 | 1.11% |
| 2025-09-30 | 21.22 | 21.15 | -0.19 | -0.89% | 21.02 | 21.30 | 61540 | 13000.52 | 1.19% |
| 2025-09-29 | 21.22 | 21.34 | 0.13 | 0.61% | 20.99 | 21.40 | 61001 | 12950.31 | 1.18% |
| 2025-09-26 | 21.40 | 21.21 | -0.22 | -1.03% | 21.21 | 21.72 | 67745 | 14497.65 | 1.31% |
| 2025-09-25 | 21.54 | 21.43 | -0.17 | -0.79% | 21.12 | 21.95 | 120153 | 25798.49 | 2.32% |
| 2025-09-24 | 21.26 | 21.60 | 1.05 | 5.11% | 21.26 | 22.50 | 222148 | 48591.06 | 4.28% |
| 2025-09-23 | 20.89 | 20.55 | -0.34 | -1.63% | 20.31 | 20.96 | 47028 | 9646.63 | 0.91% |
| 2025-09-22 | 20.76 | 20.89 | 0.13 | 0.63% | 20.73 | 21.19 | 49376 | 10360.18 | 0.95% |
| 2025-09-19 | 20.61 | 20.76 | 0.04 | 0.19% | 20.48 | 20.87 | 45336 | 9372.46 | 0.87% |
| 2025-09-18 | 21.08 | 20.72 | -0.36 | -1.71% | 20.54 | 21.23 | 56745 | 11851.52 | 1.09% |
| 2025-09-17 | 20.95 | 21.08 | 0.13 | 0.62% | 20.81 | 21.16 | 38621 | 8118.34 | 0.74% |
| 2025-09-16 | 21.11 | 20.95 | -0.17 | -0.80% | 20.77 | 21.13 | 43543 | 9108.51 | 0.84% |
| 2025-09-15 | 21.11 | 21.12 | 0.02 | 0.09% | 21.05 | 21.41 | 37324 | 7908.74 | 0.72% |
| 2025-09-12 | 21.26 | 21.10 | -0.24 | -1.12% | 21.05 | 21.75 | 64760 | 13838.18 | 1.25% |
| 2025-09-11 | 21.03 | 21.34 | 0.31 | 1.47% | 20.75 | 21.36 | 64131 | 13521.93 | 1.24% |
| 2025-09-10 | 21.29 | 21.03 | -0.33 | -1.54% | 21.02 | 21.40 | 43654 | 9250.08 | 0.84% |
| 2025-09-09 | 21.21 | 21.36 | 0.11 | 0.52% | 21.10 | 21.52 | 60814 | 12968.10 | 1.17% |
| 2025-09-08 | 21.36 | 21.25 | -0.10 | -0.47% | 20.92 | 21.36 | 64827 | 13700.32 | 1.25% |
| 2025-09-05 | 20.85 | 21.35 | 0.52 | 2.50% | 20.85 | 21.39 | 66096 | 13996.28 | 1.27% |
| 2025-09-04 | 20.82 | 20.83 | 0.11 | 0.53% | 20.50 | 21.10 | 60584 | 12616.69 | 1.17% |
| 2025-09-03 | 21.20 | 20.72 | -0.46 | -2.17% | 20.68 | 21.41 | 53068 | 11138.34 | 1.02% |
| 2025-09-02 | 21.64 | 21.18 | -0.49 | -2.26% | 20.99 | 21.64 | 71965 | 15264.53 | 1.39% |
| 2025-09-01 | 20.70 | 21.67 | 0.97 | 4.69% | 20.56 | 21.84 | 155213 | 33150.75 | 2.99% |
| 2025-08-29 | 20.61 | 20.70 | 0.14 | 0.68% | 20.41 | 20.95 | 63089 | 13077.19 | 1.22% |
| 2025-08-28 | 20.85 | 20.56 | -0.37 | -1.77% | 20.05 | 21.11 | 106661 | 21927.47 | 2.06% |
| 2025-08-27 | 21.17 | 20.93 | -0.11 | -0.52% | 20.90 | 22.12 | 141636 | 30454.96 | 2.73% |
| 2025-08-26 | 20.66 | 21.04 | 0.32 | 1.54% | 20.61 | 21.19 | 76355 | 15979.17 | 1.47% |
| 2025-08-25 | 20.80 | 20.72 | -0.09 | -0.43% | 20.60 | 20.88 | 66758 | 13825.93 | 1.29% |
| 2025-08-22 | 20.91 | 20.81 | 0.02 | 0.10% | 20.64 | 21.01 | 57117 | 11870.75 | 1.10% |
| 2025-08-21 | 20.91 | 20.79 | -0.13 | -0.62% | 20.65 | 20.92 | 54119 | 11249.07 | 1.04% |
| 2025-08-20 | 20.80 | 20.92 | 0.09 | 0.43% | 20.41 | 20.92 | 71028 | 14743.81 | 1.37% |
| 2025-08-19 | 21.27 | 21.54 | 0.24 | 1.13% | 21.27 | 21.55 | 63829 | 13712.65 | 1.23% |
| 2025-08-18 | 21.29 | 21.30 | 0.13 | 0.61% | 21.20 | 21.42 | 48173 | 10276.42 | 0.93% |
| 2025-08-15 | 20.87 | 21.17 | 0.26 | 1.24% | 20.87 | 21.20 | 39405 | 8317.18 | 0.76% |
| 2025-08-14 | 21.50 | 20.91 | -0.33 | -1.55% | 20.88 | 21.56 | 57005 | 12034.83 | 1.10% |
| 2025-08-13 | 21.10 | 21.24 | 0.24 | 1.14% | 21.01 | 21.30 | 58992 | 12493.73 | 1.14% |
| 2025-08-12 | 20.98 | 21.00 | 0.05 | 0.24% | 20.88 | 21.06 | 41893 | 8787.18 | 0.81% |
| 2025-08-11 | 20.99 | 20.95 | -0.02 | -0.10% | 20.90 | 21.05 | 44114 | 9250.74 | 0.85% |
| 2025-08-08 | 21.11 | 20.97 | -0.17 | -0.80% | 20.87 | 21.13 | 36805 | 7712.18 | 0.71% |
| 2025-08-07 | 21.31 | 21.14 | -0.15 | -0.70% | 21.12 | 21.35 | 36060 | 7642.52 | 0.70% |
| 2025-08-06 | 21.40 | 21.29 | -0.17 | -0.79% | 21.21 | 21.49 | 39140 | 8324.02 | 0.75% |
| 2025-08-05 | 21.19 | 21.46 | 0.28 | 1.32% | 21.15 | 21.52 | 31394 | 6720.36 | 0.61% |
| 2025-08-04 | 21.15 | 21.18 | -0.07 | -0.33% | 21.03 | 21.25 | 28660 | 6050.00 | 0.55% |
| 2025-08-01 | 21.14 | 21.25 | 0.10 | 0.47% | 21.09 | 21.44 | 21812 | 4638.26 | 0.42% |
| 2025-07-31 | 21.49 | 21.15 | -0.39 | -1.81% | 21.03 | 21.53 | 42127 | 8946.26 | 0.81% |
| 2025-07-30 | 21.63 | 21.54 | -0.17 | -0.78% | 21.42 | 21.78 | 35680 | 7701.45 | 0.69% |
| 2025-07-29 | 21.78 | 21.71 | -0.09 | -0.41% | 21.33 | 21.88 | 44842 | 9662.72 | 0.86% |
| 2025-07-28 | 22.16 | 21.80 | -0.34 | -1.54% | 21.77 | 22.30 | 43223 | 9478.88 | 0.83% |
| 2025-07-25 | 21.76 | 22.14 | 0.44 | 2.03% | 21.65 | 22.45 | 76269 | 16934.43 | 1.47% |
| 2025-07-24 | 21.84 | 21.70 | -0.15 | -0.69% | 21.62 | 21.84 | 49787 | 10807.13 | 0.96% |
| 2025-07-23 | 21.34 | 21.85 | 0.52 | 2.44% | 21.33 | 22.15 | 121960 | 26676.16 | 2.35% |
| 2025-07-22 | 20.80 | 21.33 | 0.52 | 2.50% | 20.77 | 21.50 | 89247 | 18948.80 | 1.72% |
| 2025-07-21 | 20.59 | 20.81 | 0.21 | 1.02% | 20.59 | 20.91 | 44301 | 9205.19 | 0.85% |
| 2025-07-18 | 20.70 | 20.60 | -0.06 | -0.29% | 20.57 | 20.71 | 36562 | 7537.36 | 0.71% |
| 2025-07-17 | 20.60 | 20.66 | 0.08 | 0.39% | 20.48 | 20.67 | 34290 | 7056.08 | 0.66% |
| 2025-07-16 | 20.47 | 20.58 | 0.11 | 0.54% | 20.40 | 20.66 | 28759 | 5912.15 | 0.55% |
| 2025-07-15 | 20.46 | 20.47 | -0.08 | -0.39% | 20.33 | 20.60 | 29521 | 6036.93 | 0.57% |
| 2025-07-14 | 20.65 | 20.55 | -0.10 | -0.48% | 20.53 | 20.67 | 23565 | 4849.44 | 0.45% |
| 2025-07-11 | 20.51 | 20.65 | 0.14 | 0.68% | 20.42 | 20.77 | 46268 | 9519.96 | 0.89% |
| 2025-07-10 | 20.37 | 20.51 | 0.13 | 0.64% | 20.27 | 20.51 | 25519 | 5213.14 | 0.49% |
| 2025-07-09 | 20.48 | 20.38 | -0.10 | -0.49% | 20.34 | 20.56 | 28332 | 5803.50 | 0.55% |
| 2025-07-08 | 20.33 | 20.48 | 0.14 | 0.69% | 20.30 | 20.50 | 25133 | 5138.25 | 0.48% |
| 2025-07-07 | 20.40 | 20.34 | -0.06 | -0.29% | 20.25 | 20.44 | 17373 | 3529.14 | 0.34% |
| 2025-07-04 | 20.38 | 20.40 | -0.14 | -0.68% | 20.36 | 20.54 | 30028 | 6137.45 | 0.58% |
江铃汽车(000550)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。
