| 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 | 5.46 | 5.53 | 0.07 | 1.28% | 5.45 | 5.55 | 218719 | 12051.58 | 0.83% |
| 2026-03-24 | 5.40 | 5.46 | 0.12 | 2.25% | 5.26 | 5.47 | 268460 | 14436.06 | 1.01% |
| 2026-03-23 | 5.61 | 5.34 | -0.37 | -6.48% | 5.31 | 5.61 | 333933 | 18224.21 | 1.26% |
| 2026-03-20 | 5.87 | 5.71 | -0.17 | -2.89% | 5.70 | 5.89 | 271468 | 15707.84 | 1.02% |
| 2026-03-19 | 6.06 | 5.88 | -0.19 | -3.13% | 5.85 | 6.07 | 337105 | 19956.06 | 1.27% |
| 2026-03-18 | 6.11 | 6.07 | -0.03 | -0.49% | 6.02 | 6.13 | 262336 | 15903.61 | 0.99% |
| 2026-03-17 | 6.17 | 6.10 | -0.09 | -1.45% | 6.09 | 6.23 | 309922 | 19071.87 | 1.17% |
| 2026-03-16 | 6.30 | 6.19 | -0.11 | -1.75% | 6.15 | 6.35 | 417192 | 25930.71 | 1.57% |
| 2026-03-13 | 6.34 | 6.30 | -0.08 | -1.25% | 6.29 | 6.44 | 521835 | 33258.87 | 1.97% |
| 2026-03-12 | 6.29 | 6.38 | 0.09 | 1.43% | 6.23 | 6.40 | 538838 | 34186.16 | 2.03% |
| 2026-03-11 | 6.23 | 6.29 | 0.05 | 0.80% | 6.15 | 6.30 | 400163 | 24931.94 | 1.51% |
| 2026-03-10 | 6.30 | 6.24 | -0.16 | -2.50% | 6.21 | 6.34 | 541408 | 33832.67 | 2.04% |
| 2026-03-09 | 6.38 | 6.40 | 0.12 | 1.91% | 6.35 | 6.55 | 847200 | 54507.43 | 3.20% |
| 2026-03-06 | 6.08 | 6.28 | 0.17 | 2.78% | 6.07 | 6.30 | 417968 | 25988.94 | 1.58% |
| 2026-03-05 | 6.14 | 6.11 | 0.04 | 0.66% | 6.08 | 6.20 | 251644 | 15404.16 | 0.95% |
| 2026-03-04 | 6.08 | 6.07 | -0.06 | -0.98% | 6.05 | 6.21 | 288410 | 17649.00 | 1.09% |
| 2026-03-03 | 6.32 | 6.13 | -0.20 | -3.16% | 6.12 | 6.39 | 418322 | 26027.87 | 1.58% |
| 2026-03-02 | 6.21 | 6.33 | 0.11 | 1.77% | 6.21 | 6.40 | 518355 | 32734.54 | 1.96% |
| 2026-02-27 | 6.16 | 6.22 | 0.05 | 0.81% | 6.13 | 6.25 | 222194 | 13782.98 | 0.84% |
| 2026-02-26 | 6.21 | 6.17 | -0.04 | -0.64% | 6.14 | 6.23 | 236186 | 14584.19 | 0.89% |
| 2026-02-25 | 6.21 | 6.21 | 0.02 | 0.32% | 6.18 | 6.30 | 347661 | 21725.12 | 1.31% |
| 2026-02-24 | 6.06 | 6.19 | 0.20 | 3.34% | 6.03 | 6.21 | 316735 | 19465.60 | 1.20% |
| 2026-02-13 | 6.12 | 5.99 | -0.13 | -2.12% | 5.98 | 6.14 | 265164 | 16048.94 | 1.00% |
| 2026-02-12 | 6.17 | 6.12 | -0.06 | -0.97% | 6.10 | 6.19 | 165187 | 10153.70 | 0.62% |
| 2026-02-11 | 6.15 | 6.18 | 0.01 | 0.16% | 6.14 | 6.25 | 224376 | 13925.76 | 0.85% |
| 2026-02-10 | 6.16 | 6.17 | 0.01 | 0.16% | 6.08 | 6.19 | 188343 | 11581.00 | 0.71% |
| 2026-02-09 | 6.21 | 6.16 | 0.01 | 0.16% | 6.12 | 6.24 | 234833 | 14459.38 | 0.89% |
| 2026-02-06 | 6.09 | 6.15 | 0.00 | 0.00% | 6.04 | 6.25 | 314431 | 19408.84 | 1.19% |
| 2026-02-05 | 6.08 | 6.15 | 0.04 | 0.65% | 6.06 | 6.29 | 384313 | 23766.72 | 1.45% |
| 2026-02-04 | 5.98 | 6.11 | 0.13 | 2.17% | 5.96 | 6.14 | 297296 | 18083.48 | 1.12% |
| 2026-02-03 | 5.97 | 5.98 | 0.09 | 1.53% | 5.90 | 5.99 | 222760 | 13260.21 | 0.84% |
| 2026-02-02 | 6.16 | 5.89 | -0.31 | -5.00% | 5.88 | 6.18 | 446637 | 26873.15 | 1.69% |
| 2026-01-30 | 6.20 | 6.20 | -0.07 | -1.12% | 6.07 | 6.30 | 349296 | 21588.91 | 1.32% |
| 2026-01-29 | 6.34 | 6.27 | -0.07 | -1.10% | 6.23 | 6.42 | 405561 | 25600.59 | 1.53% |
| 2026-01-28 | 6.16 | 6.34 | 0.18 | 2.92% | 6.10 | 6.37 | 585634 | 36865.28 | 2.21% |
| 2026-01-27 | 6.20 | 6.16 | -0.04 | -0.65% | 6.08 | 6.25 | 314027 | 19340.46 | 1.19% |
| 2026-01-26 | 6.17 | 6.20 | 0.01 | 0.16% | 6.16 | 6.28 | 408696 | 25381.93 | 1.54% |
| 2026-01-23 | 6.17 | 6.19 | 0.04 | 0.65% | 6.12 | 6.21 | 381931 | 23515.91 | 1.44% |
| 2026-01-22 | 6.03 | 6.15 | 0.12 | 1.99% | 6.02 | 6.23 | 495513 | 30258.55 | 1.87% |
| 2026-01-21 | 6.02 | 6.03 | 0.00 | 0.00% | 5.99 | 6.06 | 285046 | 17164.51 | 1.08% |
| 2026-01-20 | 6.01 | 6.03 | 0.02 | 0.33% | 5.94 | 6.06 | 295935 | 17754.73 | 1.12% |
| 2026-01-19 | 5.87 | 6.01 | 0.12 | 2.04% | 5.85 | 6.01 | 363495 | 21629.29 | 1.37% |
| 2026-01-16 | 5.92 | 5.89 | -0.03 | -0.51% | 5.87 | 5.96 | 193197 | 11404.74 | 0.73% |
| 2026-01-15 | 5.90 | 5.92 | 0.02 | 0.34% | 5.88 | 5.97 | 205724 | 12186.79 | 0.78% |
| 2026-01-14 | 5.96 | 5.90 | -0.05 | -0.84% | 5.86 | 5.99 | 372370 | 22133.02 | 1.41% |
| 2026-01-13 | 6.02 | 5.95 | -0.07 | -1.16% | 5.94 | 6.04 | 276896 | 16552.03 | 1.05% |
| 2026-01-12 | 6.04 | 6.02 | 0.00 | 0.00% | 5.97 | 6.05 | 374828 | 22500.09 | 1.42% |
| 2026-01-09 | 5.97 | 6.02 | 0.05 | 0.84% | 5.96 | 6.03 | 263518 | 15814.07 | 0.99% |
| 2026-01-08 | 5.90 | 5.97 | 0.08 | 1.36% | 5.88 | 6.02 | 316766 | 18900.63 | 1.20% |
| 2026-01-07 | 5.97 | 5.89 | -0.07 | -1.17% | 5.88 | 5.98 | 218084 | 12908.59 | 0.82% |
| 2026-01-06 | 5.87 | 5.96 | 0.10 | 1.71% | 5.86 | 5.97 | 260916 | 15484.82 | 0.99% |
| 2026-01-05 | 5.82 | 5.86 | 0.05 | 0.86% | 5.82 | 5.90 | 179322 | 10503.62 | 0.68% |
| 2025-12-31 | 5.85 | 5.81 | -0.04 | -0.68% | 5.78 | 5.88 | 184448 | 10725.42 | 0.70% |
| 2025-12-30 | 5.84 | 5.85 | -0.03 | -0.51% | 5.80 | 5.92 | 184740 | 10813.94 | 0.70% |
| 2025-12-29 | 5.93 | 5.88 | -0.05 | -0.84% | 5.88 | 5.98 | 187924 | 11134.81 | 0.71% |
| 2025-12-26 | 5.91 | 5.93 | 0.01 | 0.17% | 5.88 | 5.94 | 174953 | 10333.17 | 0.66% |
| 2025-12-25 | 5.90 | 5.92 | 0.00 | 0.00% | 5.88 | 5.94 | 129421 | 7649.66 | 0.49% |
| 2025-12-24 | 5.88 | 5.92 | 0.03 | 0.51% | 5.85 | 5.93 | 127544 | 7516.36 | 0.48% |
| 2025-12-23 | 5.93 | 5.89 | -0.06 | -1.01% | 5.87 | 5.98 | 138306 | 8177.91 | 0.52% |
| 2025-12-22 | 5.95 | 5.95 | 0.04 | 0.68% | 5.94 | 6.06 | 149901 | 8982.18 | 0.57% |
| 2025-12-19 | 5.82 | 5.91 | 0.09 | 1.55% | 5.81 | 5.92 | 144180 | 8474.88 | 0.54% |
| 2025-12-18 | 5.85 | 5.82 | -0.06 | -1.02% | 5.81 | 5.88 | 141226 | 8250.89 | 0.53% |
| 2025-12-17 | 5.87 | 5.88 | 0.02 | 0.34% | 5.82 | 5.92 | 133172 | 7815.15 | 0.50% |
| 2025-12-16 | 6.02 | 5.86 | -0.17 | -2.82% | 5.85 | 6.02 | 180954 | 10691.22 | 0.68% |
| 2025-12-15 | 5.98 | 6.03 | 0.02 | 0.33% | 5.94 | 6.05 | 196362 | 11789.38 | 0.74% |
| 2025-12-12 | 5.92 | 6.01 | 0.07 | 1.18% | 5.91 | 6.05 | 255054 | 15305.91 | 0.96% |
| 2025-12-11 | 5.95 | 5.94 | -0.01 | -0.17% | 5.88 | 6.00 | 195773 | 11636.49 | 0.74% |
| 2025-12-10 | 5.87 | 5.95 | 0.07 | 1.19% | 5.81 | 5.97 | 266960 | 15802.37 | 1.01% |
| 2025-12-09 | 6.04 | 5.88 | -0.20 | -3.29% | 5.86 | 6.05 | 477161 | 28241.97 | 1.80% |
| 2025-12-08 | 6.27 | 6.08 | -0.27 | -4.25% | 6.01 | 6.27 | 722890 | 43929.66 | 2.73% |
| 2025-12-05 | 6.18 | 6.35 | 0.17 | 2.75% | 6.16 | 6.35 | 280569 | 17650.79 | 1.06% |
| 2025-12-04 | 6.18 | 6.18 | -0.03 | -0.48% | 6.12 | 6.20 | 113650 | 7005.07 | 0.43% |
| 2025-12-03 | 6.17 | 6.21 | 0.05 | 0.81% | 6.13 | 6.24 | 155274 | 9605.09 | 0.59% |
| 2025-12-02 | 6.19 | 6.16 | -0.04 | -0.65% | 6.14 | 6.20 | 99746 | 6144.64 | 0.38% |
| 2025-12-01 | 6.17 | 6.20 | 0.03 | 0.49% | 6.15 | 6.25 | 175136 | 10860.42 | 0.66% |
| 2025-11-28 | 6.12 | 6.17 | 0.04 | 0.65% | 6.10 | 6.17 | 118005 | 7236.51 | 0.45% |
| 2025-11-27 | 6.15 | 6.13 | -0.03 | -0.49% | 6.11 | 6.21 | 118850 | 7322.79 | 0.45% |
| 2025-11-26 | 6.17 | 6.16 | -0.02 | -0.32% | 6.14 | 6.21 | 129445 | 7994.93 | 0.49% |
| 2025-11-25 | 6.15 | 6.18 | 0.08 | 1.31% | 6.12 | 6.24 | 159426 | 9867.64 | 0.60% |
| 2025-11-24 | 6.12 | 6.10 | 0.02 | 0.33% | 6.03 | 6.14 | 180076 | 10953.66 | 0.68% |
江南化工(002226)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。
