| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 12.22 | 12.47 | 0.43 | 3.57% | 11.77 | 12.85 | 2408665 | 295204.44 | 14.93% |
| 2025-10-23 | 12.52 | 12.04 | -0.80 | -6.23% | 11.98 | 13.06 | 2042770 | 250608.03 | 12.66% |
| 2025-10-22 | 12.33 | 12.84 | 0.06 | 0.47% | 11.90 | 13.42 | 3174431 | 401017.16 | 19.67% |
| 2025-10-21 | 12.59 | 12.78 | 0.14 | 1.11% | 12.40 | 13.30 | 2944649 | 380033.00 | 18.25% |
| 2025-10-20 | 12.30 | 12.64 | 0.73 | 6.13% | 11.78 | 13.10 | 3277513 | 407169.44 | 20.31% |
| 2025-10-17 | 12.35 | 11.91 | -0.81 | -6.37% | 11.57 | 12.40 | 2720028 | 325706.00 | 16.86% |
| 2025-10-16 | 11.55 | 12.72 | 1.16 | 10.03% | 11.36 | 12.72 | 3458294 | 427670.88 | 21.43% |
| 2025-10-15 | 12.05 | 11.56 | 0.24 | 2.12% | 11.38 | 12.30 | 3324485 | 391471.38 | 20.60% |
| 2025-10-14 | 11.32 | 11.32 | 1.03 | 10.01% | 11.32 | 11.32 | 389524 | 44094.11 | 2.41% |
| 2025-10-13 | 9.65 | 10.29 | 0.29 | 2.90% | 9.65 | 10.32 | 994667 | 100085.09 | 6.16% |
| 2025-10-10 | 10.10 | 10.00 | -0.06 | -0.60% | 9.86 | 10.10 | 708885 | 70777.80 | 4.39% |
| 2025-10-09 | 9.85 | 10.06 | 0.39 | 4.03% | 9.75 | 10.09 | 997879 | 99390.95 | 6.18% |
| 2025-09-30 | 9.54 | 9.67 | 0.16 | 1.68% | 9.51 | 9.73 | 391325 | 37827.37 | 2.42% |
| 2025-09-29 | 9.45 | 9.51 | 0.13 | 1.39% | 9.36 | 9.58 | 343736 | 32601.16 | 2.13% |
| 2025-09-26 | 9.60 | 9.38 | -0.20 | -2.09% | 9.38 | 9.66 | 330936 | 31404.90 | 2.05% |
| 2025-09-25 | 9.69 | 9.58 | 0.05 | 0.52% | 9.56 | 9.81 | 459505 | 44445.51 | 2.85% |
| 2025-09-24 | 9.25 | 9.53 | 0.24 | 2.58% | 9.17 | 9.57 | 388084 | 36566.24 | 2.40% |
| 2025-09-23 | 9.48 | 9.29 | -0.23 | -2.42% | 9.11 | 9.56 | 448933 | 41648.91 | 2.78% |
| 2025-09-22 | 9.41 | 9.52 | 0.15 | 1.60% | 9.32 | 9.53 | 321306 | 30362.47 | 1.99% |
| 2025-09-19 | 9.49 | 9.37 | -0.09 | -0.95% | 9.32 | 9.57 | 347046 | 32808.57 | 2.15% |
| 2025-09-18 | 9.65 | 9.46 | -0.24 | -2.47% | 9.35 | 9.89 | 675157 | 64887.87 | 4.18% |
| 2025-09-17 | 9.48 | 9.70 | 0.18 | 1.89% | 9.42 | 9.71 | 411545 | 39451.42 | 2.55% |
| 2025-09-16 | 9.64 | 9.52 | -0.10 | -1.04% | 9.32 | 9.72 | 512617 | 48493.49 | 3.18% |
| 2025-09-15 | 9.82 | 9.62 | -0.20 | -2.04% | 9.60 | 9.86 | 373474 | 36368.16 | 2.31% |
| 2025-09-12 | 9.68 | 9.82 | 0.14 | 1.45% | 9.65 | 9.96 | 513808 | 50437.00 | 3.18% |
| 2025-09-11 | 9.44 | 9.68 | 0.23 | 2.43% | 9.32 | 9.69 | 388563 | 37022.64 | 2.41% |
| 2025-09-10 | 9.65 | 9.45 | -0.20 | -2.07% | 9.40 | 9.74 | 411138 | 39105.57 | 2.55% |
| 2025-09-09 | 9.72 | 9.65 | -0.11 | -1.13% | 9.60 | 9.97 | 508820 | 49654.48 | 3.15% |
| 2025-09-08 | 9.56 | 9.76 | 0.33 | 3.50% | 9.51 | 9.90 | 620669 | 60421.51 | 3.85% |
| 2025-09-05 | 9.18 | 9.43 | 0.26 | 2.84% | 9.15 | 9.47 | 424489 | 39564.27 | 2.63% |
| 2025-09-04 | 9.27 | 9.17 | -0.14 | -1.50% | 9.06 | 9.69 | 553396 | 51936.42 | 3.43% |
| 2025-09-03 | 9.56 | 9.31 | -0.23 | -2.41% | 9.26 | 9.63 | 409375 | 38537.29 | 2.54% |
| 2025-09-02 | 9.95 | 9.54 | -0.40 | -4.02% | 9.43 | 9.99 | 647439 | 62349.00 | 4.01% |
| 2025-09-01 | 9.88 | 9.94 | 0.15 | 1.53% | 9.81 | 10.05 | 591447 | 58693.11 | 3.67% |
| 2025-08-29 | 9.90 | 9.79 | -0.10 | -1.01% | 9.70 | 9.91 | 573348 | 56007.33 | 3.55% |
| 2025-08-28 | 9.85 | 9.89 | 0.05 | 0.51% | 9.58 | 10.06 | 630149 | 62059.07 | 3.90% |
| 2025-08-27 | 9.95 | 9.84 | -0.11 | -1.11% | 9.79 | 10.14 | 707092 | 70502.44 | 4.38% |
| 2025-08-26 | 10.10 | 9.95 | -0.31 | -3.02% | 9.92 | 10.19 | 753489 | 75225.73 | 4.67% |
| 2025-08-25 | 9.91 | 10.26 | 0.37 | 3.74% | 9.91 | 10.34 | 993293 | 100901.78 | 6.16% |
| 2025-08-22 | 9.89 | 9.89 | 0.04 | 0.41% | 9.80 | 9.97 | 468901 | 46264.31 | 2.91% |
| 2025-08-21 | 10.00 | 9.85 | -0.15 | -1.50% | 9.78 | 10.01 | 494516 | 48912.86 | 3.14% |
| 2025-08-20 | 10.01 | 10.00 | 0.02 | 0.20% | 9.83 | 10.10 | 610723 | 60799.14 | 3.88% |
| 2025-08-19 | 10.09 | 9.98 | -0.15 | -1.48% | 9.90 | 10.13 | 615520 | 61524.22 | 3.91% |
| 2025-08-18 | 10.39 | 10.13 | -0.12 | -1.17% | 10.08 | 10.46 | 1090116 | 111577.69 | 6.92% |
| 2025-08-15 | 9.72 | 10.25 | 0.48 | 4.91% | 9.72 | 10.25 | 982642 | 99010.98 | 6.24% |
| 2025-08-14 | 9.90 | 9.77 | 0.08 | 0.83% | 9.72 | 10.10 | 1122644 | 111203.59 | 7.12% |
| 2025-08-13 | 9.23 | 9.69 | 0.44 | 4.76% | 9.23 | 9.70 | 805647 | 76809.82 | 5.11% |
| 2025-08-12 | 9.33 | 9.25 | -0.08 | -0.86% | 9.17 | 9.35 | 339169 | 31309.46 | 2.15% |
| 2025-08-11 | 9.33 | 9.33 | 0.05 | 0.54% | 9.30 | 9.45 | 449425 | 42095.53 | 2.85% |
| 2025-08-08 | 9.20 | 9.28 | 0.04 | 0.43% | 9.10 | 9.34 | 390940 | 36112.06 | 2.48% |
| 2025-08-07 | 9.34 | 9.24 | -0.07 | -0.75% | 9.15 | 9.38 | 411632 | 38045.36 | 2.61% |
| 2025-08-06 | 9.11 | 9.31 | 0.18 | 1.97% | 9.09 | 9.33 | 642143 | 59342.28 | 4.21% |
| 2025-08-05 | 9.09 | 9.13 | 0.05 | 0.55% | 9.07 | 9.24 | 548644 | 50148.52 | 3.60% |
| 2025-08-04 | 8.83 | 9.08 | 0.18 | 2.02% | 8.82 | 9.08 | 358968 | 32261.25 | 2.35% |
| 2025-08-01 | 8.85 | 8.90 | 0.03 | 0.34% | 8.81 | 8.96 | 258574 | 22984.66 | 1.70% |
| 2025-07-31 | 8.92 | 8.87 | -0.12 | -1.33% | 8.84 | 9.05 | 341513 | 30412.42 | 2.24% |
| 2025-07-30 | 9.16 | 8.99 | -0.19 | -2.07% | 8.90 | 9.16 | 477376 | 43093.80 | 3.13% |
| 2025-07-29 | 9.27 | 9.18 | -0.09 | -0.97% | 9.08 | 9.29 | 436030 | 39863.02 | 2.86% |
| 2025-07-28 | 9.16 | 9.27 | 0.11 | 1.20% | 9.04 | 9.43 | 794029 | 73882.98 | 5.21% |
| 2025-07-25 | 9.00 | 9.16 | 0.19 | 2.12% | 8.83 | 9.30 | 856896 | 77738.18 | 5.72% |
| 2025-07-24 | 8.81 | 8.97 | 0.12 | 1.36% | 8.79 | 9.00 | 496168 | 44218.13 | 3.31% |
| 2025-07-23 | 9.01 | 8.85 | -0.20 | -2.21% | 8.82 | 9.01 | 468675 | 41602.50 | 3.13% |
| 2025-07-22 | 9.13 | 9.05 | -0.09 | -0.98% | 8.97 | 9.13 | 397865 | 35955.69 | 2.65% |
| 2025-07-21 | 9.08 | 9.14 | 0.09 | 0.99% | 9.05 | 9.16 | 397692 | 36253.01 | 2.65% |
| 2025-07-18 | 8.98 | 9.05 | 0.07 | 0.78% | 8.95 | 9.08 | 418167 | 37740.75 | 2.79% |
| 2025-07-17 | 8.80 | 8.98 | 0.17 | 1.93% | 8.75 | 9.00 | 500256 | 44572.13 | 3.34% |
| 2025-07-16 | 8.95 | 8.81 | -0.11 | -1.23% | 8.77 | 8.99 | 423738 | 37474.70 | 2.83% |
| 2025-07-15 | 8.87 | 8.92 | 0.06 | 0.68% | 8.82 | 9.08 | 535802 | 47805.80 | 3.57% |
| 2025-07-14 | 8.98 | 8.86 | -0.08 | -0.89% | 8.83 | 9.03 | 499513 | 44450.12 | 3.33% |
| 2025-07-11 | 8.98 | 8.94 | 0.13 | 1.48% | 8.74 | 9.04 | 607984 | 54052.20 | 4.05% |
| 2025-07-10 | 9.01 | 8.81 | -0.17 | -1.89% | 8.60 | 9.04 | 604080 | 52913.55 | 4.03% |
| 2025-07-09 | 9.26 | 8.98 | -0.25 | -2.71% | 8.95 | 9.30 | 570777 | 51944.63 | 3.81% |
| 2025-07-08 | 9.18 | 9.23 | 0.03 | 0.33% | 9.18 | 9.27 | 300047 | 27693.21 | 2.00% |
| 2025-07-07 | 9.28 | 9.20 | -0.08 | -0.86% | 9.16 | 9.37 | 198518 | 18324.21 | 1.32% |
| 2025-07-04 | 9.37 | 9.28 | -0.09 | -0.96% | 9.13 | 9.42 | 342254 | 31699.46 | 2.28% |
| 2025-07-03 | 9.54 | 9.37 | -0.17 | -1.78% | 9.30 | 9.57 | 367754 | 34433.14 | 2.45% |
| 2025-07-02 | 9.70 | 9.54 | -0.18 | -1.85% | 9.44 | 9.73 | 285888 | 27312.74 | 1.91% |
| 2025-07-01 | 9.82 | 9.72 | -0.01 | -0.10% | 9.59 | 9.83 | 197534 | 19100.64 | 1.32% |
| 2025-06-30 | 9.65 | 9.73 | 0.20 | 2.10% | 9.50 | 9.99 | 396351 | 38663.05 | 2.64% |
| 2025-06-27 | 9.57 | 9.53 | 0.02 | 0.21% | 9.48 | 9.65 | 162654 | 15563.34 | 1.08% |
楚江新材(002171)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。
