| 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 | 9.28 | 9.34 | 0.16 | 1.74% | 9.15 | 9.45 | 517041 | 47983.76 | 3.03% |
| 2026-03-24 | 9.01 | 9.18 | 0.35 | 3.96% | 8.78 | 9.20 | 586355 | 52887.85 | 3.44% |
| 2026-03-23 | 9.12 | 8.83 | -0.35 | -3.81% | 8.70 | 9.29 | 631601 | 56926.73 | 3.70% |
| 2026-03-20 | 9.29 | 9.18 | -0.05 | -0.54% | 9.16 | 9.52 | 514084 | 47929.89 | 3.01% |
| 2026-03-19 | 9.41 | 9.23 | -0.34 | -3.55% | 9.18 | 9.46 | 440154 | 40939.29 | 2.58% |
| 2026-03-18 | 9.76 | 9.57 | -0.13 | -1.34% | 9.42 | 9.78 | 438445 | 41874.74 | 2.57% |
| 2026-03-17 | 10.01 | 9.70 | -0.30 | -3.00% | 9.68 | 10.09 | 501986 | 49533.62 | 2.94% |
| 2026-03-16 | 10.00 | 10.00 | -0.01 | -0.10% | 9.88 | 10.16 | 458411 | 45741.83 | 2.69% |
| 2026-03-13 | 10.04 | 10.01 | -0.02 | -0.20% | 9.99 | 10.32 | 712102 | 72326.61 | 4.17% |
| 2026-03-12 | 10.14 | 10.03 | -0.15 | -1.47% | 9.95 | 10.17 | 429449 | 43073.39 | 2.52% |
| 2026-03-11 | 10.12 | 10.18 | 0.02 | 0.20% | 10.04 | 10.28 | 520867 | 53144.98 | 3.05% |
| 2026-03-10 | 10.20 | 10.16 | 0.03 | 0.30% | 10.10 | 10.31 | 534309 | 54452.52 | 3.13% |
| 2026-03-09 | 9.80 | 10.13 | 0.15 | 1.50% | 9.60 | 10.18 | 805280 | 79743.48 | 4.72% |
| 2026-03-06 | 9.90 | 9.98 | -0.01 | -0.10% | 9.87 | 10.08 | 452421 | 45206.45 | 2.65% |
| 2026-03-05 | 10.12 | 9.99 | 0.11 | 1.11% | 9.91 | 10.17 | 577160 | 57861.95 | 3.38% |
| 2026-03-04 | 9.78 | 9.88 | -0.06 | -0.60% | 9.72 | 10.15 | 682021 | 67882.78 | 4.00% |
| 2026-03-03 | 10.44 | 9.94 | -0.56 | -5.33% | 9.91 | 10.49 | 1039380 | 105314.03 | 6.09% |
| 2026-03-02 | 10.71 | 10.50 | -0.40 | -3.67% | 10.34 | 10.85 | 1222649 | 128722.85 | 7.17% |
| 2026-02-27 | 10.58 | 10.90 | 0.22 | 2.06% | 10.50 | 10.96 | 1480687 | 159980.06 | 8.68% |
| 2026-02-26 | 11.30 | 10.68 | 0.20 | 1.91% | 10.61 | 11.30 | 2558771 | 279314.03 | 15.00% |
| 2026-02-25 | 9.56 | 10.48 | 0.95 | 9.97% | 9.56 | 10.48 | 1110244 | 113093.29 | 6.51% |
| 2026-02-24 | 9.30 | 9.53 | 0.42 | 4.61% | 9.26 | 9.55 | 595206 | 56244.93 | 3.49% |
| 2026-02-13 | 9.14 | 9.11 | -0.07 | -0.76% | 9.08 | 9.24 | 278114 | 25473.89 | 1.63% |
| 2026-02-12 | 9.21 | 9.18 | -0.05 | -0.54% | 9.15 | 9.29 | 290567 | 26723.74 | 1.70% |
| 2026-02-11 | 9.13 | 9.23 | 0.06 | 0.65% | 9.12 | 9.26 | 274357 | 25303.45 | 1.61% |
| 2026-02-10 | 9.20 | 9.17 | -0.06 | -0.65% | 9.16 | 9.22 | 234602 | 21540.56 | 1.38% |
| 2026-02-09 | 9.12 | 9.23 | 0.23 | 2.56% | 9.09 | 9.24 | 403482 | 37079.55 | 2.37% |
| 2026-02-06 | 8.87 | 9.00 | 0.05 | 0.56% | 8.80 | 9.09 | 359931 | 32360.39 | 2.11% |
| 2026-02-05 | 9.11 | 8.95 | -0.24 | -2.61% | 8.90 | 9.16 | 500965 | 45100.04 | 2.94% |
| 2026-02-04 | 9.20 | 9.19 | 0.00 | 0.00% | 9.07 | 9.22 | 429192 | 39195.17 | 2.52% |
| 2026-02-03 | 9.17 | 9.19 | 0.14 | 1.55% | 9.05 | 9.19 | 441023 | 40336.83 | 2.59% |
| 2026-02-02 | 9.09 | 9.05 | -0.25 | -2.69% | 9.02 | 9.33 | 560458 | 51410.32 | 3.29% |
| 2026-01-30 | 9.85 | 9.30 | -0.65 | -6.53% | 9.17 | 9.89 | 1127833 | 105941.26 | 6.61% |
| 2026-01-29 | 10.13 | 9.95 | -0.30 | -2.93% | 9.90 | 10.19 | 804922 | 80798.04 | 4.72% |
| 2026-01-28 | 10.45 | 10.25 | -0.11 | -1.06% | 10.06 | 10.47 | 692909 | 70749.19 | 4.06% |
| 2026-01-27 | 10.57 | 10.36 | -0.29 | -2.72% | 10.03 | 10.83 | 972341 | 99893.40 | 5.70% |
| 2026-01-26 | 10.76 | 10.65 | -0.07 | -0.65% | 10.54 | 11.02 | 1166712 | 125915.37 | 6.84% |
| 2026-01-23 | 10.20 | 10.72 | 0.55 | 5.41% | 10.19 | 10.78 | 1355110 | 142737.38 | 7.94% |
| 2026-01-22 | 10.12 | 10.17 | 0.05 | 0.49% | 10.07 | 10.24 | 621367 | 63066.88 | 3.64% |
| 2026-01-21 | 9.90 | 10.12 | 0.22 | 2.22% | 9.89 | 10.18 | 811083 | 81842.11 | 4.75% |
| 2026-01-20 | 10.18 | 9.90 | -0.19 | -1.88% | 9.75 | 10.21 | 782972 | 77611.98 | 4.59% |
| 2026-01-19 | 9.83 | 10.09 | 0.20 | 2.02% | 9.81 | 10.19 | 677350 | 68211.99 | 3.97% |
| 2026-01-16 | 10.15 | 9.89 | -0.20 | -1.98% | 9.80 | 10.20 | 714589 | 71097.78 | 4.19% |
| 2026-01-15 | 10.02 | 10.09 | -0.07 | -0.69% | 10.01 | 10.28 | 637191 | 64736.43 | 3.73% |
| 2026-01-14 | 10.38 | 10.16 | -0.30 | -2.87% | 10.01 | 10.55 | 1251746 | 129153.82 | 7.34% |
| 2026-01-13 | 10.39 | 10.46 | 0.07 | 0.67% | 10.27 | 10.86 | 1442830 | 151876.08 | 8.46% |
| 2026-01-12 | 10.30 | 10.39 | 0.29 | 2.87% | 10.22 | 10.53 | 896245 | 92912.23 | 5.25% |
| 2026-01-09 | 9.96 | 10.10 | 0.06 | 0.60% | 9.94 | 10.20 | 623862 | 63031.30 | 3.66% |
| 2026-01-08 | 10.05 | 10.04 | -0.06 | -0.59% | 9.95 | 10.22 | 633796 | 63925.66 | 3.72% |
| 2026-01-07 | 10.17 | 10.10 | -0.07 | -0.69% | 10.05 | 10.36 | 680936 | 69238.11 | 3.99% |
| 2026-01-06 | 10.11 | 10.17 | 0.26 | 2.62% | 9.96 | 10.23 | 898194 | 90908.23 | 5.26% |
| 2026-01-05 | 9.83 | 9.91 | 0.17 | 1.75% | 9.66 | 9.95 | 654483 | 64285.84 | 3.84% |
| 2025-12-31 | 9.90 | 9.74 | -0.16 | -1.62% | 9.72 | 9.99 | 461489 | 45232.86 | 2.71% |
| 2025-12-30 | 9.64 | 9.90 | 0.14 | 1.43% | 9.57 | 10.05 | 696079 | 68401.47 | 4.08% |
| 2025-12-29 | 10.05 | 9.76 | -0.34 | -3.37% | 9.75 | 10.05 | 760926 | 75012.20 | 4.46% |
| 2025-12-26 | 10.01 | 10.10 | 0.24 | 2.43% | 9.93 | 10.15 | 1035774 | 104067.59 | 6.07% |
| 2025-12-25 | 9.60 | 9.86 | 0.06 | 0.61% | 9.56 | 9.93 | 705508 | 68981.84 | 4.14% |
| 2025-12-24 | 9.77 | 9.80 | 0.07 | 0.72% | 9.70 | 9.91 | 694435 | 67931.84 | 4.07% |
| 2025-12-23 | 9.65 | 9.73 | 0.06 | 0.62% | 9.59 | 9.83 | 693449 | 67338.07 | 4.06% |
| 2025-12-22 | 9.58 | 9.67 | 0.23 | 2.44% | 9.50 | 9.75 | 772538 | 74589.21 | 4.53% |
| 2025-12-19 | 9.24 | 9.44 | 0.22 | 2.39% | 9.18 | 9.51 | 600597 | 56224.30 | 3.52% |
| 2025-12-18 | 9.30 | 9.22 | -0.21 | -2.23% | 9.22 | 9.46 | 510182 | 47561.15 | 2.99% |
| 2025-12-17 | 9.26 | 9.43 | 0.33 | 3.63% | 9.16 | 9.44 | 775926 | 72280.59 | 4.55% |
| 2025-12-16 | 9.35 | 9.10 | -0.22 | -2.36% | 9.01 | 9.37 | 566384 | 51695.85 | 3.32% |
| 2025-12-15 | 9.34 | 9.32 | -0.06 | -0.64% | 9.25 | 9.45 | 395830 | 36919.32 | 2.32% |
| 2025-12-12 | 9.66 | 9.38 | -0.11 | -1.16% | 9.33 | 9.70 | 626869 | 59203.38 | 3.67% |
| 2025-12-11 | 9.59 | 9.49 | -0.04 | -0.42% | 9.48 | 9.70 | 629732 | 60381.32 | 3.69% |
| 2025-12-10 | 9.48 | 9.53 | 0.08 | 0.85% | 9.36 | 9.62 | 481994 | 45716.84 | 2.83% |
| 2025-12-09 | 9.60 | 9.45 | -0.20 | -2.07% | 9.43 | 9.62 | 507253 | 48203.07 | 2.97% |
| 2025-12-08 | 9.56 | 9.65 | 0.09 | 0.94% | 9.52 | 9.79 | 682577 | 65898.59 | 4.00% |
| 2025-12-05 | 9.49 | 9.56 | -0.01 | -0.10% | 9.34 | 9.61 | 587295 | 55807.11 | 3.44% |
| 2025-12-04 | 9.51 | 9.57 | 0.05 | 0.53% | 9.38 | 9.61 | 569219 | 54234.56 | 3.34% |
| 2025-12-03 | 10.01 | 9.52 | -0.42 | -4.23% | 9.48 | 10.05 | 885640 | 85400.09 | 5.19% |
| 2025-12-02 | 10.13 | 9.94 | -0.29 | -2.83% | 9.90 | 10.15 | 670027 | 66827.37 | 3.93% |
| 2025-12-01 | 10.32 | 10.23 | -0.11 | -1.06% | 10.18 | 10.50 | 702523 | 72435.23 | 4.12% |
| 2025-11-28 | 10.08 | 10.34 | 0.27 | 2.68% | 10.03 | 10.35 | 819254 | 83854.81 | 4.80% |
| 2025-11-27 | 10.13 | 10.07 | -0.16 | -1.56% | 10.05 | 10.31 | 742099 | 75396.06 | 4.35% |
| 2025-11-26 | 10.37 | 10.23 | -0.09 | -0.87% | 10.12 | 10.60 | 988640 | 101958.48 | 5.80% |
| 2025-11-25 | 10.04 | 10.32 | 0.28 | 2.79% | 9.93 | 10.43 | 1260282 | 127970.80 | 7.39% |
| 2025-11-24 | 10.75 | 10.04 | -0.99 | -8.98% | 9.93 | 10.90 | 1732688 | 174780.88 | 10.16% |
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。
