| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
