| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 21.53 | 21.08 | -0.52 | -2.41% | 21.07 | 21.86 | 86690 | 18613.46 | 1.67% |
| 2025-05-22 | 21.50 | 21.60 | -0.22 | -1.01% | 21.38 | 22.10 | 132449 | 28785.95 | 2.55% |
| 2025-05-21 | 20.40 | 21.82 | 1.36 | 6.65% | 20.30 | 21.95 | 225532 | 48241.78 | 4.35% |
| 2025-05-20 | 20.01 | 20.46 | 0.37 | 1.84% | 19.97 | 20.75 | 83234 | 16934.37 | 1.61% |
| 2025-05-19 | 20.07 | 20.09 | -0.37 | -1.81% | 19.80 | 20.46 | 76431 | 15323.51 | 1.47% |
| 2025-05-16 | 19.64 | 20.46 | 0.86 | 4.39% | 19.52 | 21.15 | 147299 | 30004.44 | 2.84% |
| 2025-05-15 | 19.71 | 19.60 | -0.11 | -0.56% | 19.51 | 19.74 | 36388 | 7149.38 | 0.70% |
| 2025-05-14 | 19.75 | 19.71 | 0.01 | 0.05% | 19.48 | 19.82 | 35869 | 7047.18 | 0.69% |
| 2025-05-13 | 20.06 | 19.70 | 0.02 | 0.10% | 19.68 | 20.06 | 39572 | 7837.92 | 0.76% |
| 2025-05-12 | 19.55 | 19.68 | 0.29 | 1.50% | 19.52 | 19.72 | 35240 | 6916.94 | 0.68% |
| 2025-05-09 | 19.61 | 19.39 | -0.22 | -1.12% | 19.31 | 19.65 | 30303 | 5891.65 | 0.58% |
| 2025-05-08 | 19.41 | 19.61 | 0.13 | 0.67% | 19.37 | 19.63 | 37640 | 7359.73 | 0.73% |
| 2025-05-07 | 19.62 | 19.48 | 0.22 | 1.14% | 19.35 | 20.31 | 89791 | 17725.66 | 1.73% |
| 2025-05-06 | 18.94 | 19.26 | 0.47 | 2.50% | 18.93 | 19.26 | 44457 | 8499.97 | 0.86% |
| 2025-04-30 | 18.80 | 18.79 | 0.03 | 0.16% | 18.68 | 18.94 | 34448 | 6485.90 | 0.66% |
| 2025-04-29 | 18.88 | 18.76 | -0.05 | -0.27% | 18.70 | 18.93 | 32798 | 6156.33 | 0.63% |
| 2025-04-28 | 19.25 | 18.81 | -0.50 | -2.59% | 18.74 | 19.28 | 59455 | 11246.58 | 1.15% |
| 2025-04-25 | 19.39 | 19.31 | -0.08 | -0.41% | 19.25 | 19.50 | 34977 | 6765.77 | 0.67% |
| 2025-04-24 | 19.50 | 19.39 | -0.69 | -3.44% | 19.09 | 19.72 | 88639 | 17224.65 | 1.71% |
| 2025-04-23 | 19.98 | 20.08 | 0.31 | 1.57% | 19.84 | 20.16 | 49988 | 9994.87 | 0.96% |
| 2025-04-22 | 19.61 | 19.77 | 0.06 | 0.30% | 19.59 | 19.96 | 32535 | 6451.27 | 0.63% |
| 2025-04-21 | 19.53 | 19.71 | 0.19 | 0.97% | 19.40 | 19.73 | 30369 | 5969.18 | 0.59% |
| 2025-04-18 | 19.49 | 19.52 | 0.16 | 0.83% | 19.38 | 19.87 | 39862 | 7800.59 | 0.77% |
| 2025-04-17 | 19.24 | 19.36 | -0.04 | -0.21% | 19.14 | 19.63 | 37792 | 7339.03 | 0.73% |
| 2025-04-16 | 19.38 | 19.40 | -0.13 | -0.67% | 18.98 | 19.53 | 48940 | 9427.23 | 0.94% |
| 2025-04-15 | 19.86 | 19.53 | -0.25 | -1.26% | 19.48 | 19.99 | 58644 | 11527.44 | 1.13% |
| 2025-04-14 | 19.72 | 19.78 | 0.60 | 3.13% | 19.70 | 20.48 | 114580 | 22864.17 | 2.21% |
| 2025-04-11 | 18.88 | 19.18 | 0.14 | 0.74% | 18.85 | 19.38 | 58638 | 11249.21 | 1.13% |
| 2025-04-10 | 19.14 | 19.04 | 0.39 | 2.09% | 19.04 | 19.55 | 85708 | 16535.22 | 1.65% |
| 2025-04-09 | 18.49 | 18.65 | 0.10 | 0.54% | 17.35 | 18.71 | 102861 | 18606.42 | 1.98% |
| 2025-04-08 | 19.41 | 18.55 | -1.43 | -7.16% | 18.21 | 19.82 | 152524 | 28725.03 | 2.94% |
| 2025-04-07 | 20.00 | 19.98 | -2.22 | -10.00% | 19.98 | 20.86 | 63664 | 12785.63 | 1.23% |
| 2025-04-03 | 22.64 | 22.20 | -0.71 | -3.10% | 22.11 | 22.76 | 64010 | 14319.72 | 1.23% |
| 2025-04-02 | 22.55 | 22.91 | 0.37 | 1.64% | 22.33 | 23.14 | 85288 | 19405.58 | 1.65% |
| 2025-04-01 | 22.56 | 22.54 | -0.35 | -1.53% | 22.50 | 23.10 | 88652 | 20124.41 | 1.71% |
| 2025-03-31 | 23.19 | 22.89 | -0.02 | -0.09% | 22.64 | 23.67 | 114425 | 26438.54 | 2.21% |
| 2025-03-28 | 22.93 | 22.91 | -0.08 | -0.35% | 22.74 | 23.08 | 40036 | 9156.45 | 0.77% |
| 2025-03-27 | 23.00 | 22.99 | -0.19 | -0.82% | 22.76 | 23.16 | 42868 | 9850.70 | 0.83% |
| 2025-03-26 | 22.66 | 23.18 | 0.38 | 1.67% | 22.65 | 23.30 | 60328 | 13902.46 | 1.16% |
| 2025-03-25 | 22.78 | 22.80 | 0.09 | 0.40% | 22.61 | 22.92 | 38200 | 8696.16 | 0.74% |
| 2025-03-24 | 22.80 | 22.71 | -0.14 | -0.61% | 22.35 | 22.96 | 48298 | 10919.72 | 0.93% |
| 2025-03-21 | 23.00 | 22.85 | -0.25 | -1.08% | 22.77 | 23.14 | 62409 | 14310.05 | 1.20% |
| 2025-03-20 | 23.00 | 23.10 | -0.02 | -0.09% | 22.95 | 23.30 | 61535 | 14232.35 | 1.19% |
| 2025-03-19 | 23.11 | 23.12 | 0.18 | 0.78% | 22.96 | 23.39 | 68906 | 15937.73 | 1.33% |
| 2025-03-18 | 22.99 | 22.94 | 0.08 | 0.35% | 22.80 | 23.05 | 47910 | 10982.38 | 0.92% |
| 2025-03-17 | 22.71 | 22.86 | 0.28 | 1.24% | 22.68 | 22.99 | 66332 | 15155.88 | 1.28% |
| 2025-03-14 | 22.05 | 22.58 | 0.47 | 2.13% | 22.00 | 22.65 | 70886 | 15893.46 | 1.37% |
| 2025-03-13 | 22.46 | 22.11 | -0.34 | -1.51% | 21.97 | 22.48 | 49170 | 10890.69 | 0.95% |
| 2025-03-12 | 22.29 | 22.45 | 0.17 | 0.76% | 22.29 | 22.62 | 53531 | 12036.18 | 1.03% |
| 2025-03-11 | 22.10 | 22.28 | -0.04 | -0.18% | 22.01 | 22.29 | 38091 | 8432.37 | 0.73% |
| 2025-03-10 | 22.30 | 22.32 | 0.02 | 0.09% | 22.16 | 22.40 | 40237 | 8962.92 | 0.78% |
| 2025-03-07 | 22.35 | 22.30 | -0.12 | -0.54% | 22.13 | 22.48 | 50598 | 11280.19 | 0.98% |
| 2025-03-06 | 22.25 | 22.42 | 0.21 | 0.95% | 22.11 | 22.43 | 63496 | 14168.86 | 1.22% |
| 2025-03-05 | 22.28 | 22.21 | 0.05 | 0.23% | 21.98 | 22.29 | 35839 | 7935.40 | 0.69% |
| 2025-03-04 | 22.00 | 22.16 | 0.07 | 0.32% | 21.89 | 22.21 | 38976 | 8614.12 | 0.75% |
| 2025-03-03 | 22.28 | 22.09 | -0.12 | -0.54% | 22.01 | 22.64 | 54913 | 12262.65 | 1.06% |
| 2025-02-28 | 22.74 | 22.21 | -0.70 | -3.06% | 22.18 | 22.89 | 65512 | 14720.18 | 1.26% |
| 2025-02-27 | 23.16 | 22.91 | -0.15 | -0.65% | 22.67 | 23.20 | 62096 | 14259.63 | 1.20% |
| 2025-02-26 | 22.88 | 23.06 | 0.18 | 0.79% | 22.78 | 23.20 | 67609 | 15577.55 | 1.30% |
| 2025-02-25 | 22.66 | 22.88 | 0.16 | 0.70% | 22.46 | 23.26 | 82899 | 19005.32 | 1.60% |
| 2025-02-24 | 22.91 | 22.72 | -0.26 | -1.13% | 22.61 | 23.06 | 73372 | 16734.14 | 1.42% |
| 2025-02-21 | 23.29 | 22.98 | -0.27 | -1.16% | 22.83 | 23.35 | 78789 | 18100.85 | 1.52% |
| 2025-02-20 | 23.46 | 23.25 | -0.44 | -1.86% | 23.14 | 23.46 | 68558 | 15941.82 | 1.32% |
| 2025-02-19 | 23.40 | 23.69 | 0.54 | 2.33% | 23.34 | 23.95 | 91593 | 21630.62 | 1.77% |
| 2025-02-18 | 24.00 | 23.15 | -0.96 | -3.98% | 23.03 | 24.02 | 104990 | 24650.99 | 2.03% |
| 2025-02-17 | 25.00 | 24.11 | 0.64 | 2.73% | 24.10 | 25.28 | 194785 | 47755.80 | 3.76% |
| 2025-02-14 | 23.33 | 23.47 | 0.10 | 0.43% | 23.27 | 23.59 | 58497 | 13700.75 | 1.13% |
| 2025-02-13 | 23.71 | 23.37 | -0.34 | -1.43% | 23.33 | 23.77 | 52310 | 12287.19 | 1.01% |
| 2025-02-12 | 23.75 | 23.71 | -0.13 | -0.55% | 23.38 | 23.77 | 71740 | 16892.65 | 1.38% |
| 2025-02-11 | 24.15 | 23.84 | -0.32 | -1.32% | 23.70 | 24.34 | 62868 | 14997.98 | 1.21% |
| 2025-02-10 | 24.29 | 24.16 | -0.17 | -0.70% | 24.04 | 25.15 | 122589 | 29946.28 | 2.36% |
| 2025-02-07 | 23.48 | 24.33 | 1.19 | 5.14% | 23.31 | 24.48 | 177494 | 42640.57 | 3.42% |
| 2025-02-06 | 22.49 | 23.14 | 0.59 | 2.62% | 22.31 | 23.15 | 73116 | 16646.75 | 1.41% |
| 2025-02-05 | 22.68 | 22.55 | -0.01 | -0.04% | 22.40 | 22.74 | 48692 | 10978.39 | 0.94% |
| 2025-01-27 | 22.81 | 22.56 | -0.19 | -0.84% | 22.53 | 23.07 | 38604 | 8772.75 | 0.74% |
| 2025-01-24 | 22.63 | 22.75 | 0.02 | 0.09% | 22.56 | 22.90 | 48469 | 11005.65 | 0.93% |
| 2025-01-23 | 22.99 | 22.73 | -0.13 | -0.57% | 22.70 | 23.27 | 52443 | 12055.64 | 1.01% |
| 2025-01-22 | 22.92 | 22.86 | -0.16 | -0.70% | 22.70 | 23.14 | 39748 | 9087.15 | 0.77% |
| 2025-01-21 | 22.92 | 23.02 | -0.03 | -0.13% | 22.72 | 23.18 | 45934 | 10524.92 | 0.89% |
| 2025-01-20 | 22.79 | 23.05 | 0.54 | 2.40% | 22.78 | 23.19 | 64449 | 14846.56 | 1.24% |
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。
