| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 101.45 | 110.55 | 10.05 | 10.00% | 99.51 | 110.55 | 21696 | 22916.19 | 14.46% |
| 2026-02-02 | 98.42 | 100.50 | 2.52 | 2.57% | 95.00 | 104.50 | 32300 | 32518.22 | 21.53% |
| 2026-01-30 | 96.00 | 97.98 | 2.48 | 2.60% | 92.64 | 98.90 | 29188 | 27991.53 | 19.46% |
| 2026-01-29 | 100.81 | 95.50 | -5.23 | -5.19% | 95.00 | 101.58 | 28371 | 27733.56 | 18.91% |
| 2026-01-28 | 108.98 | 100.73 | -9.07 | -8.26% | 98.98 | 109.74 | 40959 | 41692.11 | 27.31% |
| 2026-01-27 | 107.53 | 109.80 | 0.39 | 0.36% | 106.00 | 113.00 | 36112 | 39534.49 | 24.07% |
| 2026-01-26 | 126.23 | 109.41 | -12.16 | -10.00% | 109.41 | 128.13 | 40609 | 47865.90 | 27.07% |
| 2026-01-23 | 111.67 | 121.57 | 11.05 | 10.00% | 111.67 | 121.57 | 40901 | 47962.07 | 27.27% |
| 2026-01-22 | 103.29 | 110.52 | 2.02 | 1.86% | 102.98 | 119.00 | 55040 | 61299.16 | 36.69% |
| 2026-01-21 | 118.65 | 108.50 | -12.06 | -10.00% | 108.50 | 121.00 | 27699 | 31226.18 | 18.47% |
| 2026-01-20 | 128.94 | 120.56 | -6.44 | -5.07% | 117.73 | 131.44 | 44914 | 55652.13 | 29.94% |
| 2026-01-19 | 115.55 | 127.00 | 9.71 | 8.28% | 115.55 | 128.98 | 44862 | 55492.31 | 29.91% |
| 2026-01-16 | 115.56 | 117.29 | 4.73 | 4.20% | 111.12 | 122.00 | 39948 | 46412.49 | 26.63% |
| 2026-01-15 | 123.76 | 112.56 | -7.92 | -6.57% | 109.00 | 128.91 | 59380 | 70096.85 | 39.59% |
| 2026-01-14 | 105.00 | 120.48 | 10.95 | 10.00% | 105.00 | 120.48 | 50892 | 59350.38 | 33.93% |
| 2026-01-13 | 115.00 | 109.53 | -12.17 | -10.00% | 109.53 | 119.59 | 41419 | 46200.72 | 27.61% |
| 2026-01-12 | 116.50 | 121.70 | 8.11 | 7.14% | 109.98 | 124.95 | 66029 | 78328.91 | 44.02% |
| 2026-01-09 | 103.42 | 113.59 | 10.33 | 10.00% | 100.20 | 113.59 | 40982 | 44463.46 | 27.32% |
| 2026-01-08 | 93.87 | 103.26 | 9.39 | 10.00% | 93.87 | 103.26 | 31094 | 31366.49 | 20.73% |
| 2026-01-07 | 86.99 | 93.87 | 8.53 | 10.00% | 84.36 | 93.87 | 45979 | 41739.67 | 30.65% |
| 2026-01-06 | 76.81 | 85.34 | 7.76 | 10.00% | 76.39 | 85.34 | 41518 | 34188.36 | 27.68% |
| 2026-01-05 | 81.76 | 77.58 | -0.18 | -0.23% | 76.41 | 83.62 | 35483 | 28118.30 | 23.66% |
| 2025-12-31 | 73.22 | 77.76 | 3.22 | 4.32% | 71.52 | 78.45 | 30877 | 23031.86 | 20.58% |
| 2025-12-30 | 75.51 | 74.54 | -1.78 | -2.33% | 71.06 | 76.88 | 38477 | 28207.18 | 25.65% |
| 2025-12-29 | 76.61 | 76.32 | -0.30 | -0.39% | 73.69 | 77.31 | 30575 | 23062.01 | 20.38% |
| 2025-12-26 | 73.82 | 76.62 | 2.06 | 2.76% | 73.60 | 80.00 | 49603 | 38275.85 | 33.07% |
| 2025-12-25 | 67.66 | 74.56 | 6.78 | 10.00% | 67.33 | 74.56 | 48735 | 35435.27 | 32.49% |
| 2025-12-24 | 66.16 | 67.78 | 1.63 | 2.46% | 65.40 | 68.33 | 13897 | 9399.49 | 9.26% |
| 2025-12-23 | 65.00 | 66.15 | 0.92 | 1.41% | 64.40 | 66.60 | 8813 | 5791.28 | 5.88% |
| 2025-12-22 | 65.93 | 65.23 | -0.37 | -0.56% | 65.05 | 66.88 | 5135 | 3357.73 | 3.42% |
| 2025-12-19 | 66.22 | 65.60 | -0.62 | -0.94% | 65.50 | 66.75 | 7098 | 4681.80 | 4.73% |
| 2025-12-18 | 67.09 | 66.22 | -1.33 | -1.97% | 65.39 | 67.73 | 13350 | 8876.57 | 8.90% |
| 2025-12-17 | 62.98 | 67.55 | 4.31 | 6.82% | 62.98 | 68.40 | 17555 | 11584.75 | 11.70% |
| 2025-12-16 | 66.06 | 63.24 | -3.58 | -5.36% | 63.22 | 66.06 | 11189 | 7187.23 | 7.46% |
| 2025-12-15 | 67.83 | 66.82 | -0.98 | -1.45% | 66.10 | 69.20 | 11787 | 7988.39 | 7.86% |
| 2025-12-12 | 68.00 | 67.80 | -1.05 | -1.53% | 66.12 | 68.25 | 14451 | 9709.67 | 9.63% |
| 2025-12-11 | 67.70 | 68.85 | 1.59 | 2.36% | 66.00 | 69.39 | 17278 | 11692.45 | 11.52% |
| 2025-12-10 | 68.00 | 67.26 | 0.36 | 0.54% | 66.70 | 68.86 | 16356 | 11079.46 | 10.90% |
| 2025-12-09 | 64.07 | 66.90 | 2.80 | 4.37% | 63.77 | 68.60 | 17015 | 11303.94 | 11.34% |
| 2025-12-08 | 63.41 | 64.10 | 1.10 | 1.75% | 62.60 | 64.86 | 8850 | 5675.17 | 5.90% |
| 2025-12-05 | 62.66 | 63.00 | 0.44 | 0.70% | 62.11 | 63.48 | 4182 | 2631.20 | 2.79% |
| 2025-12-04 | 63.66 | 62.56 | -1.09 | -1.71% | 62.01 | 63.90 | 7903 | 4957.00 | 5.27% |
| 2025-12-03 | 60.59 | 63.65 | 3.11 | 5.14% | 60.14 | 64.99 | 12792 | 8033.12 | 8.53% |
| 2025-12-02 | 61.99 | 60.54 | -1.46 | -2.35% | 60.40 | 62.00 | 3777 | 2301.63 | 2.52% |
| 2025-12-01 | 60.11 | 62.00 | 1.89 | 3.14% | 60.11 | 62.26 | 7071 | 4342.76 | 4.71% |
| 2025-11-28 | 60.02 | 60.11 | 0.08 | 0.13% | 59.60 | 60.33 | 2020 | 1210.45 | 1.35% |
| 2025-11-27 | 60.48 | 60.03 | 0.08 | 0.13% | 59.68 | 60.48 | 2720 | 1635.07 | 1.81% |
| 2025-11-26 | 60.72 | 59.95 | -0.39 | -0.65% | 59.40 | 60.86 | 3604 | 2160.23 | 2.40% |
| 2025-11-25 | 60.85 | 60.34 | -0.48 | -0.79% | 60.20 | 61.96 | 4864 | 2952.83 | 3.24% |
| 2025-11-24 | 58.26 | 60.82 | 2.69 | 4.63% | 57.85 | 61.42 | 5928 | 3538.27 | 3.95% |
| 2025-11-21 | 60.50 | 58.13 | -2.58 | -4.25% | 58.12 | 60.50 | 4996 | 2947.52 | 3.33% |
| 2025-11-20 | 60.67 | 60.71 | 0.27 | 0.45% | 60.59 | 61.15 | 3233 | 1968.17 | 2.16% |
| 2025-11-19 | 61.40 | 60.44 | -0.96 | -1.56% | 60.38 | 61.74 | 3304 | 2011.30 | 2.20% |
| 2025-11-18 | 61.99 | 61.40 | -0.60 | -0.97% | 61.26 | 61.99 | 3943 | 2421.54 | 2.63% |
| 2025-11-17 | 62.60 | 62.00 | -0.67 | -1.07% | 61.58 | 62.60 | 5102 | 3164.16 | 3.40% |
| 2025-11-14 | 62.38 | 62.67 | 0.30 | 0.48% | 62.01 | 63.65 | 5633 | 3551.83 | 3.76% |
| 2025-11-13 | 62.39 | 62.37 | 0.27 | 0.43% | 61.65 | 62.47 | 3788 | 2349.98 | 2.53% |
| 2025-11-12 | 63.01 | 62.10 | -0.90 | -1.43% | 61.86 | 63.05 | 4324 | 2693.98 | 2.88% |
| 2025-11-11 | 63.77 | 63.00 | -0.36 | -0.57% | 62.81 | 63.80 | 4698 | 2963.09 | 3.13% |
| 2025-11-10 | 63.67 | 63.36 | -0.32 | -0.50% | 63.07 | 63.71 | 4556 | 2879.43 | 3.04% |
| 2025-11-07 | 65.89 | 63.68 | -2.28 | -3.46% | 63.61 | 65.89 | 8484 | 5448.30 | 5.66% |
| 2025-11-06 | 64.48 | 65.96 | 2.02 | 3.16% | 63.80 | 66.02 | 8338 | 5419.85 | 5.56% |
| 2025-11-05 | 64.30 | 63.94 | -0.56 | -0.87% | 63.60 | 64.43 | 4638 | 2967.29 | 3.09% |
| 2025-11-04 | 65.00 | 64.50 | -0.50 | -0.77% | 63.80 | 65.01 | 6633 | 4262.96 | 4.42% |
| 2025-11-03 | 68.30 | 65.00 | -2.40 | -3.56% | 64.63 | 68.30 | 10080 | 6607.51 | 6.72% |
| 2025-10-31 | 66.51 | 67.40 | 0.93 | 1.40% | 65.50 | 68.48 | 11759 | 7922.97 | 7.84% |
| 2025-10-30 | 66.33 | 66.47 | 0.23 | 0.35% | 65.80 | 68.68 | 11473 | 7732.48 | 7.65% |
| 2025-10-29 | 65.60 | 66.24 | 1.02 | 1.56% | 65.06 | 67.80 | 8464 | 5583.38 | 5.64% |
| 2025-10-28 | 65.20 | 65.22 | -0.23 | -0.35% | 64.50 | 65.78 | 5965 | 3879.35 | 3.98% |
| 2025-10-27 | 64.08 | 65.45 | 1.42 | 2.22% | 63.88 | 66.50 | 11426 | 7485.70 | 7.62% |
| 2025-10-24 | 64.40 | 64.03 | 0.07 | 0.11% | 63.03 | 64.88 | 7945 | 5072.53 | 5.30% |
| 2025-10-23 | 63.66 | 63.96 | -0.16 | -0.25% | 63.03 | 64.20 | 4681 | 2971.12 | 3.12% |
| 2025-10-22 | 64.20 | 64.12 | -0.06 | -0.09% | 63.71 | 64.65 | 3810 | 2446.52 | 2.54% |
| 2025-10-21 | 63.90 | 64.18 | 0.41 | 0.64% | 63.45 | 64.45 | 3533 | 2261.33 | 2.36% |
| 2025-10-20 | 64.54 | 63.77 | 0.06 | 0.09% | 63.40 | 64.54 | 4158 | 2651.39 | 2.77% |
| 2025-10-17 | 64.40 | 63.71 | -0.37 | -0.58% | 63.39 | 64.80 | 5409 | 3454.04 | 3.61% |
| 2025-10-16 | 65.69 | 64.08 | -1.66 | -2.53% | 63.85 | 65.69 | 6061 | 3906.54 | 4.04% |
| 2025-10-15 | 64.77 | 65.74 | 1.19 | 1.84% | 64.04 | 65.94 | 7213 | 4687.28 | 4.81% |
| 2025-10-14 | 70.10 | 64.55 | -4.82 | -6.95% | 64.32 | 70.28 | 16223 | 10788.05 | 10.82% |
| 2025-10-13 | 68.92 | 69.37 | -1.83 | -2.57% | 67.09 | 70.50 | 12318 | 8480.62 | 8.21% |
江顺科技(001400)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。
