| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 11.50 | 11.03 | -1.23 | -10.03% | 11.03 | 11.64 | 1373135 | 152971.23 | 8.05% |
| 2025-11-20 | 12.10 | 12.26 | 0.08 | 0.66% | 12.00 | 12.87 | 2170954 | 271109.44 | 12.73% |
| 2025-11-19 | 12.00 | 12.18 | 0.26 | 2.18% | 11.99 | 12.58 | 2262886 | 277814.84 | 13.26% |
| 2025-11-18 | 12.50 | 11.92 | -0.43 | -3.48% | 11.83 | 12.58 | 1687830 | 204650.17 | 9.89% |
| 2025-11-17 | 11.76 | 12.35 | 0.80 | 6.93% | 11.75 | 12.50 | 2231874 | 273334.41 | 13.08% |
| 2025-11-14 | 11.90 | 11.55 | -0.63 | -5.17% | 11.55 | 12.10 | 1459769 | 171839.91 | 8.56% |
| 2025-11-13 | 11.57 | 12.18 | 0.66 | 5.73% | 11.55 | 12.39 | 2038127 | 246343.86 | 11.95% |
| 2025-11-12 | 11.61 | 11.52 | -0.13 | -1.12% | 11.26 | 11.80 | 1312227 | 151424.00 | 7.69% |
| 2025-11-11 | 11.85 | 11.65 | -0.16 | -1.35% | 11.61 | 11.97 | 1530238 | 179681.81 | 8.97% |
| 2025-11-10 | 11.98 | 11.81 | 0.05 | 0.43% | 11.70 | 12.42 | 2825971 | 340157.94 | 16.56% |
| 2025-11-07 | 11.40 | 11.76 | 0.57 | 5.09% | 11.28 | 12.26 | 3077577 | 359622.22 | 18.04% |
| 2025-11-06 | 10.89 | 11.19 | 0.24 | 2.19% | 10.76 | 11.25 | 1661682 | 183724.94 | 9.74% |
| 2025-11-05 | 10.82 | 10.95 | 0.11 | 1.01% | 10.65 | 11.10 | 1510400 | 164329.25 | 8.85% |
| 2025-11-04 | 11.15 | 10.84 | -0.30 | -2.69% | 10.75 | 11.29 | 1476191 | 162107.92 | 8.65% |
| 2025-11-03 | 11.22 | 11.14 | -0.17 | -1.50% | 10.92 | 11.30 | 1943336 | 215418.55 | 11.39% |
| 2025-10-31 | 11.59 | 11.31 | -0.04 | -0.35% | 11.28 | 11.93 | 3962383 | 460228.00 | 23.23% |
| 2025-10-30 | 10.25 | 11.35 | 1.03 | 9.98% | 10.22 | 11.35 | 3390783 | 376342.50 | 19.88% |
| 2025-10-29 | 9.99 | 10.32 | 0.29 | 2.89% | 9.91 | 10.35 | 1282124 | 130050.78 | 7.52% |
| 2025-10-28 | 9.97 | 10.03 | 0.00 | 0.00% | 9.91 | 10.20 | 769523 | 77339.52 | 4.51% |
| 2025-10-27 | 10.13 | 10.03 | 0.08 | 0.80% | 9.84 | 10.15 | 905875 | 90617.33 | 5.31% |
| 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% |
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。
