| 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 | 7.09 | 7.00 | -0.09 | -1.27% | 7.00 | 7.24 | 242325 | 17254.32 | 1.42% |
| 2025-05-22 | 7.20 | 7.09 | -0.12 | -1.66% | 7.08 | 7.24 | 182820 | 13034.33 | 1.07% |
| 2025-05-21 | 7.17 | 7.21 | 0.03 | 0.42% | 7.14 | 7.24 | 203126 | 14632.95 | 1.19% |
| 2025-05-20 | 7.15 | 7.18 | 0.02 | 0.28% | 7.11 | 7.19 | 136746 | 9783.98 | 0.80% |
| 2025-05-19 | 7.17 | 7.16 | -0.02 | -0.28% | 7.06 | 7.18 | 142700 | 10162.54 | 0.84% |
| 2025-05-16 | 7.09 | 7.18 | 0.07 | 0.98% | 7.08 | 7.21 | 156090 | 11187.10 | 0.91% |
| 2025-05-15 | 7.24 | 7.11 | -0.13 | -1.80% | 7.10 | 7.24 | 161529 | 11549.28 | 0.95% |
| 2025-05-14 | 7.20 | 7.24 | 0.01 | 0.14% | 7.17 | 7.28 | 178820 | 12926.10 | 1.05% |
| 2025-05-13 | 7.38 | 7.23 | -0.06 | -0.82% | 7.20 | 7.40 | 213736 | 15539.13 | 1.25% |
| 2025-05-12 | 7.24 | 7.29 | 0.10 | 1.39% | 7.21 | 7.29 | 214086 | 15540.61 | 1.25% |
| 2025-05-09 | 7.23 | 7.19 | -0.04 | -0.55% | 7.11 | 7.23 | 186353 | 13361.12 | 1.09% |
| 2025-05-08 | 7.15 | 7.23 | 0.09 | 1.26% | 7.12 | 7.28 | 235139 | 16978.78 | 1.38% |
| 2025-05-07 | 7.23 | 7.14 | 0.00 | 0.00% | 7.09 | 7.27 | 261773 | 18754.49 | 1.53% |
| 2025-05-06 | 7.08 | 7.14 | 0.16 | 2.29% | 7.04 | 7.14 | 260861 | 18536.01 | 1.53% |
| 2025-04-30 | 6.88 | 6.98 | 0.10 | 1.45% | 6.88 | 7.02 | 216525 | 15032.91 | 1.27% |
| 2025-04-29 | 6.79 | 6.88 | -0.06 | -0.86% | 6.76 | 6.96 | 210128 | 14456.24 | 1.23% |
| 2025-04-28 | 7.21 | 6.94 | -0.27 | -3.74% | 6.93 | 7.23 | 320856 | 22519.18 | 1.88% |
| 2025-04-25 | 7.20 | 7.21 | -0.17 | -2.30% | 7.18 | 7.30 | 427874 | 30979.28 | 2.51% |
| 2025-04-24 | 7.03 | 7.38 | 0.43 | 6.19% | 7.03 | 7.65 | 886100 | 65838.91 | 5.19% |
| 2025-04-23 | 6.83 | 6.95 | 0.12 | 1.76% | 6.83 | 7.01 | 257974 | 17895.91 | 1.51% |
| 2025-04-22 | 6.85 | 6.83 | -0.04 | -0.58% | 6.76 | 6.88 | 175005 | 11942.63 | 1.03% |
| 2025-04-21 | 6.84 | 6.87 | 0.03 | 0.44% | 6.79 | 6.88 | 160895 | 11017.48 | 0.94% |
| 2025-04-18 | 6.82 | 6.84 | 0.01 | 0.15% | 6.75 | 6.87 | 142071 | 9668.41 | 0.83% |
| 2025-04-17 | 6.76 | 6.83 | 0.01 | 0.15% | 6.76 | 6.90 | 147292 | 10111.91 | 0.86% |
| 2025-04-16 | 6.89 | 6.82 | -0.11 | -1.59% | 6.70 | 6.93 | 180554 | 12295.91 | 1.06% |
| 2025-04-15 | 7.00 | 6.93 | -0.07 | -1.00% | 6.90 | 7.02 | 164850 | 11453.69 | 0.97% |
| 2025-04-14 | 6.96 | 7.00 | 0.12 | 1.74% | 6.95 | 7.05 | 215558 | 15081.42 | 1.26% |
| 2025-04-11 | 6.79 | 6.88 | 0.03 | 0.44% | 6.76 | 6.96 | 230602 | 15895.68 | 1.35% |
| 2025-04-10 | 6.96 | 6.85 | 0.11 | 1.63% | 6.83 | 7.00 | 319143 | 22029.98 | 1.87% |
| 2025-04-09 | 6.65 | 6.74 | 0.00 | 0.00% | 6.28 | 6.80 | 366863 | 24168.43 | 2.15% |
| 2025-04-08 | 6.70 | 6.74 | 0.03 | 0.45% | 6.58 | 6.84 | 421911 | 28312.27 | 2.47% |
| 2025-04-07 | 6.95 | 6.71 | -0.75 | -10.05% | 6.71 | 7.14 | 378467 | 25788.85 | 2.22% |
| 2025-04-03 | 7.45 | 7.46 | -0.08 | -1.06% | 7.40 | 7.58 | 169553 | 12681.30 | 0.99% |
| 2025-04-02 | 7.46 | 7.54 | 0.05 | 0.67% | 7.44 | 7.59 | 160292 | 12084.47 | 0.94% |
| 2025-04-01 | 7.48 | 7.49 | 0.03 | 0.40% | 7.46 | 7.54 | 167262 | 12532.02 | 0.98% |
| 2025-03-31 | 7.60 | 7.46 | -0.18 | -2.36% | 7.37 | 7.61 | 247129 | 18502.53 | 1.45% |
| 2025-03-28 | 7.72 | 7.64 | -0.13 | -1.67% | 7.62 | 7.80 | 207144 | 15907.31 | 1.21% |
| 2025-03-27 | 7.83 | 7.77 | -0.09 | -1.15% | 7.70 | 7.86 | 219768 | 17089.46 | 1.29% |
| 2025-03-26 | 7.78 | 7.86 | 0.11 | 1.42% | 7.75 | 8.00 | 329054 | 25979.76 | 1.93% |
| 2025-03-25 | 7.73 | 7.75 | 0.05 | 0.65% | 7.68 | 7.81 | 243693 | 18859.87 | 1.43% |
| 2025-03-24 | 7.77 | 7.70 | -0.10 | -1.28% | 7.53 | 7.81 | 354127 | 27133.23 | 2.08% |
| 2025-03-21 | 7.95 | 7.80 | -0.18 | -2.26% | 7.79 | 8.03 | 357793 | 28251.29 | 2.10% |
| 2025-03-20 | 8.09 | 7.98 | -0.10 | -1.24% | 7.97 | 8.09 | 331562 | 26607.29 | 1.94% |
| 2025-03-19 | 8.16 | 8.08 | -0.08 | -0.98% | 8.06 | 8.18 | 318831 | 25823.92 | 1.87% |
| 2025-03-18 | 8.17 | 8.16 | 0.02 | 0.25% | 8.08 | 8.28 | 416846 | 34074.46 | 2.44% |
| 2025-03-17 | 8.16 | 8.14 | -0.02 | -0.25% | 8.10 | 8.18 | 301197 | 24531.29 | 1.77% |
| 2025-03-14 | 8.12 | 8.16 | 0.04 | 0.49% | 8.00 | 8.18 | 362910 | 29462.31 | 2.13% |
| 2025-03-13 | 8.28 | 8.12 | -0.18 | -2.17% | 8.08 | 8.32 | 468176 | 38177.99 | 2.74% |
| 2025-03-12 | 8.35 | 8.30 | -0.01 | -0.12% | 8.21 | 8.46 | 602894 | 50112.64 | 3.53% |
| 2025-03-11 | 8.16 | 8.31 | 0.07 | 0.85% | 8.13 | 8.44 | 570858 | 47426.82 | 3.35% |
| 2025-03-10 | 8.15 | 8.24 | 0.13 | 1.60% | 8.13 | 8.38 | 577039 | 47556.75 | 3.38% |
| 2025-03-07 | 8.17 | 8.11 | -0.09 | -1.10% | 8.05 | 8.31 | 462032 | 37685.65 | 2.71% |
| 2025-03-06 | 8.13 | 8.20 | 0.09 | 1.11% | 8.11 | 8.24 | 538859 | 44112.28 | 3.16% |
| 2025-03-05 | 8.14 | 8.11 | -0.04 | -0.49% | 7.93 | 8.19 | 591540 | 47494.95 | 3.47% |
| 2025-03-04 | 8.09 | 8.15 | -0.06 | -0.73% | 8.04 | 8.25 | 511351 | 41699.11 | 3.00% |
| 2025-03-03 | 8.23 | 8.21 | 0.07 | 0.86% | 8.15 | 8.44 | 800992 | 66516.90 | 4.70% |
| 2025-02-28 | 8.85 | 8.14 | -0.69 | -7.81% | 8.14 | 8.89 | 1251602 | 105185.21 | 7.34% |
| 2025-02-27 | 8.80 | 8.83 | -0.17 | -1.89% | 8.70 | 9.00 | 1372030 | 121051.55 | 8.04% |
| 2025-02-26 | 8.41 | 9.00 | 0.71 | 8.56% | 8.25 | 9.12 | 2104338 | 184758.59 | 12.33% |
| 2025-02-25 | 7.83 | 8.29 | 0.38 | 4.80% | 7.78 | 8.42 | 1153685 | 94146.39 | 6.76% |
| 2025-02-24 | 7.88 | 7.91 | -0.07 | -0.88% | 7.85 | 8.03 | 652287 | 51765.43 | 3.82% |
| 2025-02-21 | 7.51 | 7.98 | 0.47 | 6.26% | 7.50 | 8.26 | 1259606 | 100122.73 | 7.38% |
| 2025-02-20 | 7.48 | 7.51 | 0.02 | 0.27% | 7.37 | 7.56 | 422345 | 31565.96 | 2.48% |
| 2025-02-19 | 7.25 | 7.49 | 0.23 | 3.17% | 7.17 | 7.50 | 540650 | 39962.52 | 3.17% |
| 2025-02-18 | 7.30 | 7.26 | 0.00 | 0.00% | 7.21 | 7.39 | 425304 | 31135.88 | 2.49% |
| 2025-02-17 | 7.33 | 7.26 | -0.07 | -0.95% | 7.23 | 7.37 | 272304 | 19810.69 | 1.60% |
| 2025-02-14 | 7.36 | 7.33 | -0.02 | -0.27% | 7.31 | 7.52 | 312214 | 23081.71 | 1.83% |
| 2025-02-13 | 7.36 | 7.35 | -0.06 | -0.81% | 7.33 | 7.49 | 385353 | 28548.38 | 2.26% |
| 2025-02-12 | 7.21 | 7.41 | 0.19 | 2.63% | 7.18 | 7.59 | 545870 | 40203.05 | 3.20% |
| 2025-02-11 | 7.34 | 7.22 | -0.13 | -1.77% | 7.19 | 7.36 | 249268 | 18007.33 | 1.46% |
| 2025-02-10 | 7.32 | 7.35 | 0.04 | 0.55% | 7.24 | 7.39 | 275016 | 20118.74 | 1.61% |
| 2025-02-07 | 7.26 | 7.31 | 0.05 | 0.69% | 7.23 | 7.40 | 382217 | 27982.42 | 2.24% |
| 2025-02-06 | 7.05 | 7.26 | 0.21 | 2.98% | 7.00 | 7.26 | 308416 | 22098.59 | 1.81% |
| 2025-02-05 | 7.00 | 7.05 | 0.09 | 1.29% | 6.99 | 7.13 | 232610 | 16448.47 | 1.36% |
| 2025-01-27 | 7.08 | 6.96 | -0.10 | -1.42% | 6.96 | 7.17 | 189679 | 13352.66 | 1.11% |
| 2025-01-24 | 6.96 | 7.06 | 0.10 | 1.44% | 6.92 | 7.08 | 213566 | 15010.63 | 1.25% |
| 2025-01-23 | 7.13 | 6.96 | -0.09 | -1.28% | 6.96 | 7.21 | 230114 | 16322.11 | 1.35% |
| 2025-01-22 | 7.06 | 7.05 | -0.05 | -0.70% | 6.98 | 7.08 | 174455 | 12242.80 | 1.02% |
| 2025-01-21 | 7.25 | 7.10 | -0.13 | -1.80% | 7.08 | 7.27 | 200724 | 14301.37 | 1.18% |
| 2025-01-20 | 7.29 | 7.23 | -0.04 | -0.55% | 7.21 | 7.39 | 200561 | 14574.09 | 1.18% |
江特电机(002176)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。
