| 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 | 9.86 | 9.95 | 0.13 | 1.32% | 9.81 | 10.30 | 1232181 | 124260.55 | 7.22% |
| 2025-10-23 | 9.67 | 9.82 | 0.02 | 0.20% | 9.46 | 9.88 | 946228 | 91656.95 | 5.55% |
| 2025-10-22 | 9.90 | 9.80 | -0.20 | -2.00% | 9.55 | 10.25 | 1259765 | 124048.55 | 7.38% |
| 2025-10-21 | 10.02 | 10.00 | 0.05 | 0.50% | 9.90 | 10.39 | 1183626 | 119369.00 | 6.94% |
| 2025-10-20 | 10.19 | 9.95 | -0.04 | -0.40% | 9.85 | 10.25 | 970425 | 97147.44 | 5.69% |
| 2025-10-17 | 10.50 | 9.99 | -0.40 | -3.85% | 9.98 | 10.65 | 1864853 | 190630.69 | 10.93% |
| 2025-10-16 | 9.71 | 10.39 | 0.64 | 6.56% | 9.65 | 10.73 | 2471202 | 259583.12 | 14.49% |
| 2025-10-15 | 9.70 | 9.75 | 0.08 | 0.83% | 9.54 | 9.95 | 615631 | 59854.76 | 3.61% |
| 2025-10-14 | 10.14 | 9.67 | -0.34 | -3.40% | 9.61 | 10.18 | 785301 | 77696.41 | 4.60% |
| 2025-10-13 | 9.36 | 10.01 | 0.05 | 0.50% | 9.32 | 10.10 | 946266 | 91974.81 | 5.55% |
| 2025-10-10 | 10.20 | 9.96 | -0.29 | -2.83% | 9.91 | 10.45 | 1039275 | 105030.74 | 6.09% |
| 2025-10-09 | 10.20 | 10.25 | 0.23 | 2.30% | 10.01 | 10.35 | 1258701 | 128386.80 | 7.38% |
| 2025-09-30 | 9.82 | 10.02 | 0.22 | 2.24% | 9.72 | 10.18 | 1038349 | 104101.72 | 6.09% |
| 2025-09-29 | 9.61 | 9.80 | 0.18 | 1.87% | 9.59 | 9.83 | 727062 | 70841.88 | 4.26% |
| 2025-09-26 | 9.68 | 9.62 | -0.14 | -1.43% | 9.60 | 9.87 | 627871 | 60871.55 | 3.68% |
| 2025-09-25 | 9.84 | 9.76 | 0.00 | 0.00% | 9.73 | 10.11 | 840715 | 83243.03 | 4.93% |
| 2025-09-24 | 9.58 | 9.76 | 0.17 | 1.77% | 9.48 | 9.87 | 850591 | 82382.27 | 4.99% |
| 2025-09-23 | 9.78 | 9.59 | -0.20 | -2.04% | 9.40 | 9.80 | 911243 | 87341.14 | 5.34% |
| 2025-09-22 | 9.90 | 9.79 | -0.13 | -1.31% | 9.70 | 10.20 | 977504 | 96156.73 | 5.73% |
| 2025-09-19 | 9.96 | 9.92 | -0.15 | -1.49% | 9.83 | 10.28 | 1231444 | 123724.59 | 7.22% |
| 2025-09-18 | 10.11 | 10.07 | -0.07 | -0.69% | 9.89 | 10.39 | 1834706 | 186216.94 | 10.75% |
| 2025-09-17 | 10.02 | 10.14 | 0.13 | 1.30% | 9.87 | 10.34 | 1562781 | 158585.61 | 9.16% |
| 2025-09-16 | 10.14 | 10.01 | -0.23 | -2.25% | 9.77 | 10.20 | 1617063 | 161258.84 | 9.48% |
| 2025-09-15 | 9.90 | 10.24 | 0.40 | 4.07% | 9.86 | 10.30 | 1859774 | 188861.67 | 10.90% |
| 2025-09-12 | 9.82 | 9.84 | 0.04 | 0.41% | 9.67 | 10.13 | 1437028 | 142297.00 | 8.42% |
| 2025-09-11 | 9.77 | 9.80 | 0.03 | 0.31% | 9.65 | 9.91 | 1166431 | 114070.50 | 6.84% |
| 2025-09-10 | 9.82 | 9.77 | -0.44 | -4.31% | 9.69 | 10.10 | 1884725 | 185584.45 | 11.05% |
| 2025-09-09 | 10.06 | 10.21 | 0.30 | 3.03% | 9.91 | 10.70 | 2918611 | 299749.78 | 17.11% |
| 2025-09-08 | 9.10 | 9.91 | 0.90 | 9.99% | 8.91 | 9.91 | 2270104 | 214624.31 | 13.31% |
| 2025-09-05 | 8.52 | 9.01 | 0.44 | 5.13% | 8.51 | 9.04 | 1089120 | 96663.77 | 6.38% |
| 2025-09-04 | 8.55 | 8.57 | 0.05 | 0.59% | 8.41 | 8.83 | 742322 | 64231.67 | 4.35% |
| 2025-09-03 | 8.64 | 8.52 | -0.12 | -1.39% | 8.49 | 8.80 | 482520 | 41666.68 | 2.83% |
| 2025-09-02 | 8.88 | 8.64 | -0.19 | -2.15% | 8.57 | 8.89 | 577083 | 50229.11 | 3.38% |
| 2025-09-01 | 8.88 | 8.83 | -0.04 | -0.45% | 8.77 | 8.90 | 518405 | 45756.87 | 3.04% |
| 2025-08-29 | 8.79 | 8.87 | 0.09 | 1.03% | 8.73 | 9.02 | 774331 | 68803.33 | 4.54% |
| 2025-08-28 | 8.71 | 8.78 | -0.02 | -0.23% | 8.41 | 8.86 | 845467 | 73275.77 | 4.96% |
| 2025-08-27 | 9.05 | 8.80 | -0.24 | -2.65% | 8.80 | 9.14 | 938190 | 84470.89 | 5.50% |
| 2025-08-26 | 9.13 | 9.04 | -0.11 | -1.20% | 9.00 | 9.14 | 713652 | 64678.66 | 4.18% |
| 2025-08-25 | 9.00 | 9.15 | 0.15 | 1.67% | 9.00 | 9.27 | 1022558 | 93364.71 | 5.99% |
| 2025-08-22 | 8.87 | 9.00 | 0.01 | 0.11% | 8.86 | 9.07 | 719573 | 64663.89 | 4.22% |
| 2025-08-21 | 9.15 | 8.99 | -0.22 | -2.39% | 8.94 | 9.24 | 1124122 | 101644.20 | 6.59% |
| 2025-08-20 | 9.26 | 9.21 | -0.07 | -0.75% | 9.09 | 9.51 | 1296124 | 119736.80 | 7.60% |
| 2025-08-19 | 9.41 | 9.28 | -0.20 | -2.11% | 9.18 | 9.44 | 1467124 | 136417.89 | 8.60% |
| 2025-08-18 | 9.57 | 9.48 | 0.20 | 2.16% | 9.44 | 9.74 | 1962123 | 187679.84 | 11.50% |
| 2025-08-15 | 9.08 | 9.28 | 0.10 | 1.09% | 9.05 | 9.56 | 1877410 | 175444.38 | 11.00% |
| 2025-08-14 | 9.97 | 9.18 | -0.56 | -5.75% | 9.10 | 9.97 | 2561656 | 241582.97 | 15.02% |
| 2025-08-13 | 9.50 | 9.74 | 0.19 | 1.99% | 9.38 | 9.98 | 3605239 | 347701.91 | 21.13% |
| 2025-08-12 | 9.15 | 9.55 | 0.87 | 10.02% | 8.97 | 9.55 | 3859477 | 358669.56 | 22.62% |
| 2025-08-11 | 8.68 | 8.68 | 0.79 | 10.01% | 8.68 | 8.68 | 392620 | 34079.40 | 2.30% |
| 2025-08-08 | 7.87 | 7.89 | 0.01 | 0.13% | 7.84 | 8.00 | 607799 | 48052.69 | 3.56% |
| 2025-08-07 | 7.60 | 7.88 | 0.31 | 4.10% | 7.47 | 8.07 | 927051 | 72193.27 | 5.43% |
| 2025-08-06 | 7.54 | 7.57 | 0.01 | 0.13% | 7.50 | 7.59 | 286469 | 21649.20 | 1.68% |
| 2025-08-05 | 7.60 | 7.56 | -0.03 | -0.40% | 7.51 | 7.61 | 280021 | 21120.13 | 1.64% |
| 2025-08-04 | 7.55 | 7.59 | 0.00 | 0.00% | 7.48 | 7.60 | 280654 | 21139.20 | 1.65% |
| 2025-08-01 | 7.52 | 7.59 | 0.03 | 0.40% | 7.50 | 7.66 | 356003 | 27034.93 | 2.09% |
| 2025-07-31 | 7.72 | 7.56 | -0.27 | -3.45% | 7.52 | 7.78 | 635634 | 48367.48 | 3.73% |
| 2025-07-30 | 8.12 | 7.83 | -0.29 | -3.57% | 7.75 | 8.17 | 1025296 | 81028.37 | 6.01% |
| 2025-07-29 | 8.10 | 8.12 | 0.38 | 4.91% | 7.86 | 8.50 | 1823281 | 149942.33 | 10.69% |
| 2025-07-21 | 7.70 | 7.74 | 0.09 | 1.18% | 7.58 | 7.81 | 834252 | 64310.66 | 4.89% |
| 2025-07-18 | 7.35 | 7.65 | 0.30 | 4.08% | 7.35 | 7.73 | 1038744 | 78591.34 | 6.09% |
| 2025-07-17 | 7.20 | 7.35 | 0.15 | 2.08% | 7.17 | 7.45 | 477803 | 34935.50 | 2.80% |
| 2025-07-16 | 7.23 | 7.20 | -0.03 | -0.41% | 7.18 | 7.27 | 222318 | 16045.98 | 1.30% |
| 2025-07-15 | 7.32 | 7.23 | -0.21 | -2.82% | 7.17 | 7.42 | 486723 | 35407.07 | 2.85% |
| 2025-07-14 | 7.42 | 7.44 | 0.15 | 2.06% | 7.41 | 7.65 | 711182 | 53397.89 | 4.17% |
| 2025-07-11 | 7.26 | 7.29 | 0.05 | 0.69% | 7.21 | 7.34 | 321209 | 23418.18 | 1.88% |
| 2025-07-10 | 7.24 | 7.24 | 0.01 | 0.14% | 7.21 | 7.29 | 191540 | 13867.68 | 1.12% |
| 2025-07-09 | 7.26 | 7.23 | -0.03 | -0.41% | 7.20 | 7.30 | 223200 | 16189.66 | 1.31% |
| 2025-07-08 | 7.11 | 7.26 | 0.15 | 2.11% | 7.11 | 7.28 | 328586 | 23722.40 | 1.93% |
| 2025-07-07 | 7.11 | 7.11 | -0.02 | -0.28% | 7.08 | 7.15 | 144910 | 10294.68 | 0.85% |
| 2025-07-04 | 7.27 | 7.13 | -0.17 | -2.33% | 7.12 | 7.28 | 306354 | 21965.61 | 1.80% |
| 2025-07-03 | 7.29 | 7.30 | 0.01 | 0.14% | 7.21 | 7.35 | 307814 | 22389.00 | 1.80% |
| 2025-07-02 | 7.22 | 7.29 | 0.08 | 1.11% | 7.16 | 7.31 | 327116 | 23672.63 | 1.92% |
| 2025-07-01 | 7.28 | 7.21 | -0.05 | -0.69% | 7.15 | 7.29 | 225799 | 16252.14 | 1.32% |
| 2025-06-30 | 7.29 | 7.26 | -0.01 | -0.14% | 7.20 | 7.32 | 289844 | 21011.15 | 1.70% |
| 2025-06-27 | 7.31 | 7.27 | 0.01 | 0.14% | 7.26 | 7.42 | 380254 | 27860.66 | 2.23% |
| 2025-06-26 | 7.33 | 7.26 | -0.08 | -1.09% | 7.26 | 7.50 | 516091 | 37981.59 | 3.03% |
| 2025-06-25 | 7.30 | 7.34 | 0.03 | 0.41% | 7.25 | 7.45 | 519590 | 38049.43 | 3.05% |
| 2025-06-24 | 7.08 | 7.31 | 0.28 | 3.98% | 7.05 | 7.36 | 661798 | 47829.57 | 3.88% |
| 2025-06-23 | 6.83 | 7.03 | 0.06 | 0.86% | 6.83 | 7.05 | 266849 | 18644.87 | 1.56% |
| 2025-06-20 | 7.00 | 6.97 | -0.09 | -1.27% | 6.95 | 7.15 | 336899 | 23778.43 | 1.97% |
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。
