| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 5.63 | 5.65 | 0.02 | 0.36% | 5.61 | 5.67 | 149282 | 8421.24 | 0.56% |
| 2025-03-31 | 5.63 | 5.63 | -0.04 | -0.71% | 5.60 | 5.71 | 224584 | 12686.27 | 0.85% |
| 2025-03-28 | 5.86 | 5.67 | -0.24 | -4.06% | 5.65 | 5.87 | 380216 | 21718.18 | 1.44% |
| 2025-03-27 | 5.78 | 5.91 | 0.14 | 2.43% | 5.76 | 6.04 | 557890 | 33053.92 | 2.11% |
| 2025-03-26 | 5.76 | 5.77 | -0.01 | -0.17% | 5.75 | 5.83 | 193696 | 11194.45 | 0.73% |
| 2025-03-25 | 5.71 | 5.78 | 0.06 | 1.05% | 5.68 | 5.79 | 223613 | 12844.12 | 0.84% |
| 2025-03-24 | 5.69 | 5.72 | 0.04 | 0.70% | 5.62 | 5.75 | 226019 | 12819.91 | 0.85% |
| 2025-03-21 | 5.72 | 5.68 | -0.04 | -0.70% | 5.67 | 5.84 | 278891 | 16019.56 | 1.05% |
| 2025-03-20 | 5.81 | 5.72 | -0.08 | -1.38% | 5.70 | 5.86 | 320926 | 18514.88 | 1.21% |
| 2025-03-19 | 5.89 | 5.80 | -0.17 | -2.85% | 5.76 | 5.90 | 292411 | 16994.66 | 1.10% |
| 2025-03-18 | 5.88 | 5.97 | 0.11 | 1.88% | 5.82 | 6.05 | 322600 | 19051.17 | 1.22% |
| 2025-03-17 | 5.91 | 5.86 | -0.04 | -0.68% | 5.83 | 5.93 | 192092 | 11271.21 | 0.73% |
| 2025-03-14 | 5.86 | 5.90 | 0.02 | 0.34% | 5.80 | 5.90 | 301390 | 17688.33 | 1.14% |
| 2025-03-13 | 5.93 | 5.88 | -0.05 | -0.84% | 5.83 | 5.96 | 274588 | 16147.11 | 1.04% |
| 2025-03-12 | 6.15 | 5.93 | -0.17 | -2.79% | 5.93 | 6.15 | 373891 | 22369.48 | 1.41% |
| 2025-03-11 | 5.97 | 6.10 | 0.08 | 1.33% | 5.90 | 6.10 | 334989 | 20235.10 | 1.26% |
| 2025-03-10 | 6.01 | 6.02 | 0.01 | 0.17% | 5.92 | 6.05 | 345904 | 20701.75 | 1.31% |
| 2025-03-07 | 6.05 | 6.01 | -0.03 | -0.50% | 5.99 | 6.25 | 700580 | 42763.36 | 2.64% |
| 2025-03-06 | 5.82 | 6.04 | 0.22 | 3.78% | 5.78 | 6.15 | 697660 | 41856.49 | 2.63% |
| 2025-03-05 | 5.77 | 5.82 | 0.03 | 0.52% | 5.67 | 5.83 | 380697 | 21881.31 | 1.44% |
| 2025-03-04 | 5.65 | 5.79 | 0.02 | 0.35% | 5.60 | 5.90 | 668785 | 38721.54 | 2.52% |
| 2025-03-03 | 5.63 | 5.77 | 0.31 | 5.68% | 5.57 | 6.01 | 1107344 | 64712.56 | 4.18% |
| 2025-02-28 | 5.50 | 5.46 | -0.06 | -1.09% | 5.42 | 5.55 | 180945 | 9906.38 | 0.68% |
| 2025-02-27 | 5.69 | 5.52 | -0.14 | -2.47% | 5.47 | 5.73 | 258612 | 14334.05 | 0.98% |
| 2025-02-26 | 5.63 | 5.66 | 0.04 | 0.71% | 5.55 | 5.69 | 187506 | 10559.21 | 0.71% |
| 2025-02-25 | 5.72 | 5.62 | -0.15 | -2.60% | 5.58 | 5.79 | 217669 | 12358.40 | 0.82% |
| 2025-02-24 | 5.65 | 5.77 | 0.11 | 1.94% | 5.63 | 5.86 | 410805 | 23529.08 | 1.55% |
| 2025-02-21 | 5.53 | 5.66 | 0.16 | 2.91% | 5.51 | 5.75 | 362719 | 20490.38 | 1.37% |
| 2025-02-20 | 5.45 | 5.50 | 0.07 | 1.29% | 5.38 | 5.55 | 189552 | 10364.36 | 0.72% |
| 2025-02-19 | 5.42 | 5.43 | -0.01 | -0.18% | 5.39 | 5.46 | 145216 | 7876.23 | 0.55% |
| 2025-02-18 | 5.50 | 5.44 | -0.07 | -1.27% | 5.40 | 5.51 | 163145 | 8907.12 | 0.62% |
| 2025-02-17 | 5.59 | 5.51 | -0.04 | -0.72% | 5.45 | 5.62 | 196737 | 10818.96 | 0.74% |
| 2025-02-14 | 5.60 | 5.55 | -0.08 | -1.42% | 5.51 | 5.68 | 177461 | 9881.63 | 0.67% |
| 2025-02-13 | 5.64 | 5.63 | -0.01 | -0.18% | 5.59 | 5.68 | 197789 | 11144.22 | 0.75% |
| 2025-02-12 | 5.54 | 5.64 | 0.12 | 2.17% | 5.53 | 5.68 | 221520 | 12462.41 | 0.84% |
| 2025-02-11 | 5.56 | 5.52 | -0.05 | -0.90% | 5.44 | 5.59 | 198374 | 10920.50 | 0.75% |
| 2025-02-10 | 5.58 | 5.57 | -0.01 | -0.18% | 5.56 | 5.67 | 230923 | 12931.77 | 0.87% |
| 2025-02-07 | 5.60 | 5.58 | -0.03 | -0.53% | 5.54 | 5.64 | 226685 | 12671.80 | 0.86% |
| 2025-02-06 | 5.55 | 5.61 | 0.05 | 0.90% | 5.51 | 5.64 | 242270 | 13522.25 | 0.91% |
| 2025-02-05 | 5.90 | 5.56 | -0.23 | -3.97% | 5.45 | 5.90 | 503051 | 28489.98 | 1.90% |
| 2025-01-27 | 5.69 | 5.79 | 0.12 | 2.12% | 5.68 | 5.85 | 285588 | 16552.19 | 1.08% |
| 2025-01-24 | 5.71 | 5.67 | 0.01 | 0.18% | 5.64 | 5.72 | 196736 | 11153.36 | 0.74% |
| 2025-01-23 | 5.71 | 5.66 | -0.04 | -0.70% | 5.65 | 5.86 | 264798 | 15227.16 | 1.00% |
| 2025-01-22 | 5.63 | 5.70 | 0.03 | 0.53% | 5.55 | 5.75 | 212149 | 11995.66 | 0.80% |
| 2025-01-21 | 5.58 | 5.67 | 0.09 | 1.61% | 5.54 | 5.72 | 243114 | 13716.85 | 0.92% |
| 2025-01-20 | 5.38 | 5.58 | 0.21 | 3.91% | 5.33 | 5.69 | 368954 | 20466.56 | 1.39% |
| 2025-01-17 | 5.23 | 5.37 | 0.12 | 2.29% | 5.21 | 5.42 | 221615 | 11811.20 | 0.84% |
| 2025-01-16 | 5.25 | 5.25 | 0.00 | 0.00% | 5.20 | 5.37 | 172527 | 9126.54 | 0.65% |
| 2025-01-15 | 5.30 | 5.25 | -0.05 | -0.94% | 5.21 | 5.30 | 146258 | 7681.71 | 0.55% |
| 2025-01-14 | 5.20 | 5.30 | 0.12 | 2.32% | 5.16 | 5.32 | 179495 | 9427.96 | 0.68% |
| 2025-01-13 | 5.15 | 5.18 | 0.00 | 0.00% | 5.12 | 5.21 | 120130 | 6213.41 | 0.45% |
| 2025-01-10 | 5.25 | 5.18 | -0.09 | -1.71% | 5.18 | 5.34 | 127277 | 6674.35 | 0.48% |
| 2025-01-09 | 5.24 | 5.27 | -0.01 | -0.19% | 5.19 | 5.36 | 165342 | 8739.68 | 0.62% |
| 2025-01-08 | 5.39 | 5.28 | -0.14 | -2.58% | 5.14 | 5.39 | 281854 | 14771.18 | 1.06% |
| 2025-01-07 | 5.41 | 5.42 | 0.01 | 0.18% | 5.32 | 5.43 | 173000 | 9300.73 | 0.65% |
| 2025-01-06 | 5.33 | 5.41 | 0.05 | 0.93% | 5.28 | 5.49 | 235439 | 12716.53 | 0.89% |
| 2025-01-03 | 5.33 | 5.36 | 0.03 | 0.56% | 5.32 | 5.66 | 391673 | 21401.38 | 1.48% |
| 2025-01-02 | 5.40 | 5.33 | -0.09 | -1.66% | 5.29 | 5.55 | 240489 | 13037.11 | 0.91% |
| 2024-12-31 | 5.56 | 5.42 | -0.16 | -2.87% | 5.38 | 5.59 | 222797 | 12156.81 | 0.84% |
| 2024-12-30 | 5.66 | 5.58 | -0.12 | -2.11% | 5.53 | 5.68 | 195488 | 10937.25 | 0.74% |
| 2024-12-27 | 5.60 | 5.70 | 0.10 | 1.79% | 5.54 | 5.75 | 237903 | 13486.35 | 0.90% |
| 2024-12-26 | 5.57 | 5.60 | -0.06 | -1.06% | 5.56 | 5.74 | 246347 | 13902.22 | 0.93% |
| 2024-12-25 | 5.77 | 5.66 | -0.04 | -0.70% | 5.46 | 5.79 | 420962 | 23579.83 | 1.59% |
| 2024-12-24 | 5.54 | 5.70 | 0.11 | 1.97% | 5.54 | 5.81 | 440846 | 25071.52 | 1.66% |
| 2024-12-23 | 5.42 | 5.59 | 0.21 | 3.90% | 5.42 | 5.69 | 629651 | 35273.93 | 2.38% |
| 2024-12-20 | 5.44 | 5.38 | -0.08 | -1.47% | 5.36 | 5.47 | 160127 | 8650.07 | 0.60% |
| 2024-12-19 | 5.40 | 5.46 | 0.02 | 0.37% | 5.34 | 5.47 | 167414 | 9037.12 | 0.63% |
| 2024-12-18 | 5.46 | 5.44 | 0.02 | 0.37% | 5.42 | 5.54 | 177999 | 9744.88 | 0.67% |
| 2024-12-17 | 5.50 | 5.42 | -0.07 | -1.28% | 5.40 | 5.53 | 192226 | 10488.05 | 0.73% |
| 2024-12-16 | 5.57 | 5.49 | -0.08 | -1.44% | 5.43 | 5.62 | 257885 | 14157.21 | 0.97% |
| 2024-12-13 | 5.75 | 5.57 | -0.20 | -3.47% | 5.56 | 5.76 | 323075 | 18202.49 | 1.22% |
| 2024-12-12 | 5.73 | 5.77 | 0.06 | 1.05% | 5.72 | 5.85 | 350592 | 20243.70 | 1.32% |
| 2024-12-11 | 5.69 | 5.71 | 0.01 | 0.18% | 5.66 | 5.80 | 318687 | 18308.48 | 1.20% |
| 2024-12-10 | 5.90 | 5.70 | -0.08 | -1.38% | 5.67 | 5.90 | 617981 | 35603.75 | 2.33% |
| 2024-12-09 | 5.63 | 5.78 | 0.18 | 3.21% | 5.57 | 5.83 | 532159 | 30362.03 | 2.01% |
| 2024-12-06 | 5.55 | 5.60 | 0.06 | 1.08% | 5.48 | 5.61 | 214896 | 11939.24 | 0.81% |
| 2024-12-05 | 5.45 | 5.54 | 0.07 | 1.28% | 5.43 | 5.56 | 162680 | 8933.82 | 0.61% |
| 2024-12-04 | 5.63 | 5.47 | -0.16 | -2.84% | 5.44 | 5.64 | 214260 | 11829.25 | 0.81% |
| 2024-12-03 | 5.58 | 5.63 | 0.03 | 0.54% | 5.51 | 5.65 | 237419 | 13257.93 | 0.90% |
| 2024-12-02 | 5.55 | 5.60 | 0.05 | 0.90% | 5.50 | 5.64 | 248257 | 13848.72 | 0.94% |
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。
