| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 136.16 | 147.29 | 13.39 | 10.00% | 136.16 | 147.29 | 14692 | 21037.95 | 9.79% |
| 2026-03-24 | 136.93 | 133.90 | 1.40 | 1.06% | 128.50 | 141.00 | 28098 | 37791.36 | 18.73% |
| 2026-03-23 | 143.52 | 132.50 | -11.78 | -8.16% | 130.20 | 148.28 | 25960 | 36014.88 | 17.31% |
| 2026-03-20 | 145.19 | 144.28 | -2.38 | -1.62% | 142.20 | 157.66 | 33878 | 50683.59 | 22.59% |
| 2026-03-19 | 138.13 | 146.66 | 6.93 | 4.96% | 138.13 | 153.00 | 35142 | 51604.19 | 23.43% |
| 2026-03-18 | 129.94 | 139.73 | 12.70 | 10.00% | 125.89 | 139.73 | 22105 | 29410.31 | 14.74% |
| 2026-03-17 | 134.39 | 127.03 | -4.99 | -3.78% | 127.00 | 136.47 | 14792 | 19484.83 | 9.86% |
| 2026-03-16 | 137.10 | 132.02 | -2.39 | -1.78% | 125.00 | 137.73 | 18853 | 24497.25 | 12.57% |
| 2026-03-13 | 143.00 | 134.41 | -7.69 | -5.41% | 134.30 | 143.48 | 19655 | 26946.94 | 13.10% |
| 2026-03-12 | 143.75 | 142.10 | -6.15 | -4.15% | 140.12 | 145.25 | 19752 | 28116.23 | 13.17% |
| 2026-03-11 | 145.97 | 148.25 | 2.21 | 1.51% | 141.55 | 158.99 | 38489 | 56704.35 | 25.66% |
| 2026-03-10 | 134.30 | 146.04 | 13.28 | 10.00% | 130.13 | 146.04 | 21659 | 30415.06 | 14.44% |
| 2026-03-09 | 119.51 | 132.76 | 6.86 | 5.45% | 117.32 | 135.85 | 36134 | 45769.04 | 24.09% |
| 2026-03-06 | 115.90 | 125.90 | 11.45 | 10.00% | 115.00 | 125.90 | 22166 | 27023.27 | 14.78% |
| 2026-03-05 | 119.80 | 114.45 | -1.84 | -1.58% | 112.91 | 122.00 | 18794 | 21953.13 | 12.53% |
| 2026-03-04 | 115.59 | 116.29 | -3.82 | -3.18% | 114.50 | 122.96 | 20256 | 23865.51 | 13.50% |
| 2026-03-03 | 131.05 | 120.11 | -13.34 | -10.00% | 120.11 | 134.00 | 28598 | 35551.11 | 19.07% |
| 2026-03-02 | 119.24 | 133.45 | 12.13 | 10.00% | 119.24 | 133.45 | 23809 | 30648.34 | 15.87% |
| 2026-02-27 | 118.50 | 121.32 | 5.20 | 4.48% | 116.66 | 122.88 | 38289 | 45955.34 | 25.53% |
| 2026-02-26 | 105.01 | 116.12 | 10.56 | 10.00% | 103.33 | 116.12 | 25549 | 28285.12 | 17.03% |
| 2026-02-25 | 106.00 | 105.56 | 0.56 | 0.53% | 102.80 | 106.00 | 13622 | 14176.56 | 9.08% |
| 2026-02-24 | 104.67 | 105.00 | 0.34 | 0.32% | 103.00 | 110.18 | 16658 | 17650.71 | 11.11% |
| 2026-02-13 | 105.00 | 104.66 | -1.32 | -1.25% | 104.38 | 106.79 | 11513 | 12147.07 | 7.68% |
| 2026-02-12 | 108.00 | 105.98 | -2.88 | -2.65% | 103.20 | 109.60 | 28781 | 30498.68 | 19.19% |
| 2026-02-11 | 115.27 | 108.86 | -6.14 | -5.34% | 107.65 | 122.00 | 20658 | 22863.99 | 13.77% |
| 2026-02-10 | 110.00 | 115.00 | 4.22 | 3.81% | 106.58 | 117.66 | 28695 | 32252.65 | 19.13% |
| 2026-02-09 | 110.39 | 110.78 | 1.21 | 1.10% | 106.40 | 111.49 | 23819 | 25930.61 | 15.88% |
| 2026-02-06 | 106.46 | 109.57 | 3.75 | 3.54% | 104.95 | 114.06 | 34579 | 38075.13 | 23.05% |
| 2026-02-05 | 112.00 | 105.82 | -8.18 | -7.18% | 104.10 | 112.00 | 31842 | 34057.73 | 21.23% |
| 2026-02-04 | 111.78 | 114.00 | 3.45 | 3.12% | 110.58 | 121.61 | 46768 | 54849.64 | 31.18% |
| 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% |
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。
