| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 6.01 | 5.80 | 0.09 | 1.58% | 5.74 | 6.01 | 888804 | 51958.46 | 3.36% |
| 2025-06-27 | 5.61 | 5.71 | 0.13 | 2.33% | 5.61 | 5.78 | 524424 | 29977.76 | 1.98% |
| 2025-06-26 | 5.68 | 5.58 | 0.03 | 0.54% | 5.56 | 5.71 | 534471 | 29992.36 | 2.02% |
| 2025-06-25 | 5.45 | 5.61 | 0.21 | 3.89% | 5.41 | 5.65 | 572484 | 31645.91 | 2.16% |
| 2025-06-24 | 5.38 | 5.40 | 0.09 | 1.69% | 5.33 | 5.43 | 352933 | 18983.64 | 1.33% |
| 2025-06-23 | 5.30 | 5.31 | 0.12 | 2.31% | 5.26 | 5.38 | 323920 | 17279.00 | 1.22% |
| 2025-06-20 | 5.22 | 5.19 | -0.01 | -0.19% | 5.18 | 5.24 | 76517 | 3983.73 | 0.29% |
| 2025-06-19 | 5.25 | 5.20 | -0.06 | -1.14% | 5.18 | 5.28 | 136359 | 7112.87 | 0.51% |
| 2025-06-18 | 5.30 | 5.26 | -0.06 | -1.13% | 5.20 | 5.30 | 146372 | 7678.60 | 0.55% |
| 2025-06-17 | 5.35 | 5.32 | -0.06 | -1.12% | 5.28 | 5.37 | 168984 | 8982.72 | 0.64% |
| 2025-06-16 | 5.30 | 5.38 | 0.09 | 1.70% | 5.29 | 5.38 | 205872 | 10986.40 | 0.78% |
| 2025-06-13 | 5.29 | 5.29 | -0.01 | -0.19% | 5.26 | 5.31 | 130522 | 6898.22 | 0.49% |
| 2025-06-12 | 5.28 | 5.30 | 0.00 | 0.00% | 5.24 | 5.32 | 157632 | 8307.23 | 0.60% |
| 2025-06-11 | 5.30 | 5.30 | 0.04 | 0.76% | 5.28 | 5.36 | 156477 | 8324.50 | 0.59% |
| 2025-06-10 | 5.34 | 5.26 | -0.06 | -1.13% | 5.23 | 5.35 | 160502 | 8470.19 | 0.61% |
| 2025-06-09 | 5.41 | 5.32 | -0.04 | -0.75% | 5.31 | 5.42 | 209532 | 11177.50 | 0.79% |
| 2025-06-06 | 5.29 | 5.36 | 0.12 | 2.29% | 5.26 | 5.45 | 288031 | 15455.98 | 1.09% |
| 2025-06-05 | 5.23 | 5.24 | -0.04 | -0.76% | 5.23 | 5.29 | 170899 | 8967.29 | 0.65% |
| 2025-06-04 | 5.12 | 5.28 | 0.14 | 2.72% | 5.12 | 5.48 | 332926 | 17650.63 | 1.26% |
| 2025-06-03 | 5.18 | 5.14 | -0.08 | -1.53% | 5.05 | 5.19 | 194045 | 9958.75 | 0.73% |
| 2025-05-30 | 5.18 | 5.22 | 0.01 | 0.19% | 5.17 | 5.23 | 107682 | 5600.94 | 0.41% |
| 2025-05-29 | 5.18 | 5.21 | 0.03 | 0.58% | 5.16 | 5.22 | 110308 | 5739.02 | 0.42% |
| 2025-05-28 | 5.21 | 5.18 | -0.02 | -0.38% | 5.16 | 5.24 | 91270 | 4739.16 | 0.34% |
| 2025-05-27 | 5.27 | 5.20 | -0.08 | -1.52% | 5.16 | 5.27 | 155077 | 8052.90 | 0.59% |
| 2025-05-26 | 5.25 | 5.28 | 0.07 | 1.34% | 5.20 | 5.29 | 151700 | 7956.73 | 0.57% |
| 2025-05-23 | 5.20 | 5.21 | 0.00 | 0.00% | 5.18 | 5.33 | 149435 | 7842.44 | 0.56% |
| 2025-05-22 | 5.30 | 5.21 | -0.10 | -1.88% | 5.20 | 5.32 | 151796 | 7959.57 | 0.57% |
| 2025-05-21 | 5.29 | 5.31 | 0.02 | 0.38% | 5.26 | 5.35 | 135234 | 7167.75 | 0.51% |
| 2025-05-20 | 5.29 | 5.29 | -0.01 | -0.19% | 5.26 | 5.32 | 148656 | 7855.73 | 0.56% |
| 2025-05-19 | 5.39 | 5.30 | -0.06 | -1.12% | 5.21 | 5.40 | 256334 | 13537.09 | 0.97% |
| 2025-05-16 | 5.33 | 5.36 | 0.03 | 0.56% | 5.28 | 5.36 | 159701 | 8499.67 | 0.60% |
| 2025-05-15 | 5.50 | 5.33 | -0.16 | -2.91% | 5.32 | 5.51 | 232010 | 12501.84 | 0.88% |
| 2025-05-14 | 5.51 | 5.49 | -0.03 | -0.54% | 5.44 | 5.55 | 142910 | 7842.27 | 0.54% |
| 2025-05-13 | 5.63 | 5.52 | -0.06 | -1.08% | 5.50 | 5.64 | 187065 | 10357.09 | 0.71% |
| 2025-05-12 | 5.47 | 5.58 | 0.15 | 2.76% | 5.44 | 5.68 | 366364 | 20490.44 | 1.38% |
| 2025-05-09 | 5.50 | 5.43 | -0.06 | -1.09% | 5.37 | 5.50 | 194036 | 10520.91 | 0.73% |
| 2025-05-08 | 5.55 | 5.49 | -0.11 | -1.96% | 5.47 | 5.55 | 254476 | 13995.00 | 0.96% |
| 2025-05-07 | 5.47 | 5.60 | 0.19 | 3.51% | 5.42 | 5.65 | 343376 | 19028.83 | 1.30% |
| 2025-05-06 | 5.37 | 5.41 | 0.06 | 1.12% | 5.37 | 5.50 | 216900 | 11756.08 | 0.82% |
| 2025-04-30 | 5.47 | 5.35 | -0.13 | -2.37% | 5.35 | 5.49 | 184466 | 9958.72 | 0.70% |
| 2025-04-29 | 5.57 | 5.48 | -0.01 | -0.18% | 5.35 | 5.58 | 231570 | 12585.46 | 0.87% |
| 2025-04-28 | 5.60 | 5.49 | -0.23 | -4.02% | 5.47 | 5.61 | 243307 | 13447.55 | 0.92% |
| 2025-04-25 | 5.74 | 5.72 | -0.02 | -0.35% | 5.68 | 5.75 | 112723 | 6444.04 | 0.43% |
| 2025-04-24 | 5.78 | 5.74 | -0.05 | -0.86% | 5.64 | 5.82 | 166611 | 9565.03 | 0.63% |
| 2025-04-23 | 5.85 | 5.79 | -0.05 | -0.86% | 5.74 | 5.88 | 162991 | 9440.65 | 0.62% |
| 2025-04-22 | 5.82 | 5.84 | -0.01 | -0.17% | 5.80 | 5.89 | 207953 | 12144.45 | 0.79% |
| 2025-04-21 | 5.65 | 5.85 | 0.26 | 4.65% | 5.57 | 5.87 | 377374 | 21754.94 | 1.42% |
| 2025-04-18 | 5.52 | 5.59 | 0.06 | 1.08% | 5.47 | 5.65 | 197790 | 11009.30 | 0.75% |
| 2025-04-17 | 5.63 | 5.53 | -0.17 | -2.98% | 5.48 | 5.68 | 375508 | 20889.28 | 1.42% |
| 2025-04-16 | 5.55 | 5.70 | 0.13 | 2.33% | 5.54 | 5.72 | 214396 | 12099.71 | 0.81% |
| 2025-04-15 | 5.58 | 5.57 | -0.01 | -0.18% | 5.51 | 5.59 | 106869 | 5935.81 | 0.40% |
| 2025-04-14 | 5.59 | 5.58 | 0.02 | 0.36% | 5.56 | 5.65 | 156202 | 8738.20 | 0.59% |
| 2025-04-11 | 5.44 | 5.56 | 0.08 | 1.46% | 5.41 | 5.64 | 212752 | 11831.87 | 0.80% |
| 2025-04-10 | 5.37 | 5.48 | 0.11 | 2.05% | 5.37 | 5.59 | 270927 | 14880.40 | 1.02% |
| 2025-04-09 | 5.10 | 5.37 | 0.22 | 4.27% | 5.00 | 5.42 | 412052 | 21584.35 | 1.56% |
| 2025-04-08 | 5.02 | 5.15 | 0.05 | 0.98% | 4.99 | 5.20 | 460993 | 23596.46 | 1.74% |
| 2025-04-07 | 5.42 | 5.10 | -0.57 | -10.05% | 5.10 | 5.43 | 347411 | 18048.37 | 1.31% |
| 2025-04-03 | 5.68 | 5.67 | -0.06 | -1.05% | 5.60 | 5.74 | 235236 | 13311.43 | 0.89% |
| 2025-04-02 | 5.66 | 5.73 | 0.08 | 1.42% | 5.63 | 5.76 | 197352 | 11227.61 | 0.75% |
| 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% |
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。
