| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 72.85 | 71.20 | -1.13 | -1.56% | 71.01 | 72.85 | 7090 | 5069.53 | 4.73% |
| 2025-10-09 | 72.40 | 72.33 | -0.03 | -0.04% | 72.00 | 73.48 | 9031 | 6552.27 | 6.02% |
| 2025-09-30 | 72.50 | 72.36 | -0.14 | -0.19% | 71.64 | 72.98 | 9937 | 7171.06 | 6.62% |
| 2025-09-29 | 71.45 | 72.50 | 1.08 | 1.51% | 70.41 | 72.83 | 10082 | 7239.68 | 6.72% |
| 2025-09-26 | 73.48 | 71.42 | -2.33 | -3.16% | 71.40 | 73.48 | 15312 | 11041.56 | 10.21% |
| 2025-09-25 | 74.31 | 74.55 | -1.88 | -2.46% | 73.36 | 75.66 | 18839 | 14021.05 | 12.56% |
| 2025-09-24 | 77.00 | 76.43 | 0.33 | 0.43% | 76.20 | 81.49 | 21498 | 16734.02 | 14.33% |
| 2025-09-23 | 81.98 | 76.10 | -6.31 | -7.66% | 75.52 | 82.82 | 29491 | 22980.54 | 19.66% |
| 2025-09-22 | 81.10 | 82.41 | 0.91 | 1.12% | 79.13 | 83.58 | 23875 | 19380.11 | 15.92% |
| 2025-09-19 | 80.50 | 81.50 | 0.26 | 0.32% | 80.21 | 85.79 | 34919 | 29047.96 | 23.28% |
| 2025-09-18 | 77.12 | 81.24 | 3.22 | 4.13% | 76.31 | 84.60 | 45482 | 36447.69 | 30.32% |
| 2025-09-17 | 80.00 | 78.02 | -4.40 | -5.34% | 78.00 | 82.30 | 41814 | 33159.54 | 27.88% |
| 2025-09-16 | 79.01 | 82.42 | 5.78 | 7.54% | 76.64 | 84.30 | 69219 | 55792.91 | 46.15% |
| 2025-09-15 | 72.80 | 76.64 | 3.84 | 5.27% | 71.00 | 77.60 | 33007 | 24462.77 | 22.00% |
| 2025-09-12 | 74.27 | 72.80 | -1.69 | -2.27% | 72.02 | 74.27 | 22568 | 16452.15 | 15.05% |
| 2025-09-11 | 72.00 | 74.49 | 1.98 | 2.73% | 71.50 | 75.75 | 21828 | 16105.77 | 14.55% |
| 2025-09-10 | 72.87 | 72.51 | -0.15 | -0.21% | 71.72 | 73.51 | 14725 | 10695.55 | 9.82% |
| 2025-09-09 | 74.02 | 72.66 | -4.30 | -5.59% | 72.66 | 76.22 | 32213 | 23901.97 | 21.48% |
| 2025-09-08 | 80.96 | 76.96 | 3.36 | 4.57% | 75.46 | 80.96 | 47840 | 37969.73 | 31.89% |
| 2025-09-05 | 71.68 | 73.60 | 1.64 | 2.28% | 71.38 | 74.61 | 16585 | 12100.94 | 11.06% |
| 2025-09-04 | 71.40 | 71.96 | 1.32 | 1.87% | 70.50 | 74.21 | 19699 | 14234.42 | 13.13% |
| 2025-09-03 | 73.28 | 70.64 | -2.64 | -3.60% | 70.25 | 75.60 | 18446 | 13286.23 | 12.30% |
| 2025-09-02 | 76.51 | 73.28 | -3.22 | -4.21% | 72.12 | 76.59 | 19227 | 14157.85 | 12.82% |
| 2025-09-01 | 77.77 | 76.50 | -1.89 | -2.41% | 72.00 | 78.30 | 32145 | 24041.91 | 21.43% |
| 2025-08-29 | 77.97 | 78.39 | 2.07 | 2.71% | 76.08 | 79.77 | 23665 | 18511.62 | 15.78% |
| 2025-08-28 | 75.48 | 76.32 | 0.40 | 0.53% | 75.11 | 79.25 | 24258 | 18637.06 | 16.17% |
| 2025-08-27 | 78.10 | 75.92 | -3.66 | -4.60% | 75.92 | 81.13 | 39240 | 30656.54 | 26.16% |
| 2025-08-26 | 77.36 | 79.58 | 1.78 | 2.29% | 73.80 | 83.20 | 57701 | 44786.54 | 38.47% |
| 2025-08-25 | 72.73 | 77.80 | 6.37 | 8.92% | 69.59 | 78.57 | 48843 | 36432.21 | 32.56% |
| 2025-08-22 | 72.00 | 71.43 | -0.57 | -0.79% | 69.21 | 74.85 | 25632 | 18277.98 | 17.09% |
| 2025-08-21 | 74.51 | 72.00 | -0.20 | -0.28% | 71.56 | 76.50 | 30957 | 22933.83 | 20.64% |
| 2025-08-20 | 74.11 | 72.20 | -2.77 | -3.69% | 71.32 | 75.60 | 31702 | 23015.22 | 21.13% |
| 2025-08-19 | 73.96 | 74.97 | 0.27 | 0.36% | 72.48 | 79.78 | 56077 | 42233.11 | 37.38% |
| 2025-08-18 | 72.00 | 74.70 | 6.79 | 10.00% | 71.69 | 74.70 | 24188 | 17872.49 | 16.13% |
| 2025-08-15 | 64.58 | 67.91 | 4.30 | 6.76% | 64.58 | 68.39 | 41721 | 28051.42 | 27.81% |
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。
