| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 11.13 | 10.62 | -0.48 | -4.32% | 10.56 | 11.15 | 474739 | 51076.98 | 1.77% |
| 2025-10-30 | 11.25 | 11.10 | -0.18 | -1.60% | 11.04 | 11.42 | 169159 | 18925.96 | 0.63% |
| 2025-10-29 | 11.11 | 11.28 | 0.19 | 1.71% | 11.08 | 11.29 | 161197 | 18081.31 | 0.60% |
| 2025-10-28 | 11.15 | 11.09 | 0.01 | 0.09% | 10.96 | 11.20 | 166970 | 18517.99 | 0.62% |
| 2025-10-27 | 11.23 | 11.08 | -0.14 | -1.25% | 11.05 | 11.27 | 208395 | 23196.32 | 0.78% |
| 2025-10-24 | 11.36 | 11.22 | -0.20 | -1.75% | 11.15 | 11.44 | 227426 | 25582.81 | 0.85% |
| 2025-10-23 | 11.73 | 11.42 | -0.27 | -2.31% | 11.23 | 11.76 | 185151 | 21066.71 | 0.69% |
| 2025-10-22 | 11.72 | 11.69 | -0.10 | -0.85% | 11.65 | 11.95 | 147730 | 17420.22 | 0.55% |
| 2025-10-21 | 11.51 | 11.79 | 0.27 | 2.34% | 11.46 | 11.87 | 225231 | 26378.42 | 0.84% |
| 2025-10-20 | 11.55 | 11.52 | -0.01 | -0.09% | 11.41 | 11.80 | 187673 | 21768.70 | 0.70% |
| 2025-10-17 | 11.67 | 11.53 | -0.17 | -1.45% | 11.48 | 11.82 | 157691 | 18280.02 | 0.59% |
| 2025-10-16 | 11.68 | 11.70 | 0.00 | 0.00% | 11.59 | 11.85 | 206694 | 24185.36 | 0.77% |
| 2025-10-15 | 11.91 | 11.70 | -0.24 | -2.01% | 11.52 | 12.04 | 280300 | 32853.09 | 1.04% |
| 2025-10-14 | 11.73 | 11.94 | 0.21 | 1.79% | 11.72 | 12.42 | 435607 | 52525.11 | 1.62% |
| 2025-10-13 | 11.81 | 11.73 | -0.47 | -3.85% | 11.58 | 12.01 | 439297 | 51765.30 | 1.64% |
| 2025-10-10 | 12.19 | 12.20 | -0.18 | -1.45% | 12.13 | 12.43 | 262374 | 32194.54 | 0.98% |
| 2025-10-09 | 12.39 | 12.38 | -0.17 | -1.35% | 11.84 | 12.53 | 387777 | 46963.16 | 1.44% |
| 2025-09-30 | 12.31 | 12.55 | 0.17 | 1.37% | 12.20 | 12.80 | 364962 | 45706.05 | 1.36% |
| 2025-09-29 | 12.02 | 12.38 | 0.32 | 2.65% | 11.80 | 12.53 | 382311 | 46544.63 | 1.42% |
| 2025-09-26 | 11.73 | 12.06 | 0.27 | 2.29% | 11.71 | 12.34 | 316097 | 38187.05 | 1.18% |
| 2025-09-25 | 12.13 | 11.79 | -0.46 | -3.76% | 11.76 | 12.22 | 306497 | 36424.73 | 1.14% |
| 2025-09-24 | 11.94 | 12.25 | 0.27 | 2.25% | 11.85 | 12.50 | 395378 | 48370.96 | 1.47% |
| 2025-09-23 | 12.25 | 11.98 | -0.31 | -2.52% | 11.85 | 12.27 | 430781 | 51764.19 | 1.60% |
| 2025-09-22 | 11.50 | 12.29 | 0.79 | 6.87% | 11.26 | 12.60 | 702517 | 84933.77 | 2.62% |
| 2025-09-19 | 10.94 | 11.50 | 0.56 | 5.12% | 10.92 | 11.60 | 494799 | 55667.47 | 1.84% |
| 2025-09-18 | 11.47 | 10.94 | -0.55 | -4.79% | 10.83 | 11.51 | 431521 | 47903.00 | 1.61% |
| 2025-09-17 | 11.38 | 11.49 | 0.09 | 0.79% | 11.33 | 11.65 | 370305 | 42569.02 | 1.38% |
| 2025-09-16 | 11.30 | 11.40 | -0.05 | -0.44% | 11.22 | 11.48 | 356590 | 40448.86 | 1.33% |
| 2025-09-15 | 11.15 | 11.45 | 0.19 | 1.69% | 10.99 | 11.55 | 479523 | 54008.12 | 1.79% |
| 2025-09-12 | 11.22 | 11.26 | 0.04 | 0.36% | 11.11 | 11.54 | 530527 | 60061.62 | 1.98% |
| 2025-09-11 | 11.06 | 11.22 | 0.14 | 1.26% | 10.95 | 11.30 | 532128 | 59043.73 | 1.98% |
| 2025-09-10 | 11.18 | 11.08 | -0.04 | -0.36% | 10.91 | 11.40 | 754819 | 83931.52 | 2.81% |
| 2025-09-09 | 10.12 | 11.12 | 1.01 | 9.99% | 10.08 | 11.12 | 800090 | 86169.15 | 2.98% |
| 2025-09-08 | 10.28 | 10.11 | -0.03 | -0.30% | 10.10 | 10.48 | 291424 | 29760.53 | 1.09% |
| 2025-09-05 | 10.11 | 10.14 | 0.05 | 0.50% | 10.04 | 10.24 | 177439 | 17940.94 | 0.66% |
| 2025-09-04 | 10.25 | 10.09 | -0.16 | -1.56% | 9.98 | 10.28 | 228888 | 23149.34 | 0.85% |
| 2025-09-03 | 10.51 | 10.25 | -0.22 | -2.10% | 10.19 | 10.56 | 175334 | 18072.97 | 0.65% |
| 2025-09-02 | 10.68 | 10.47 | -0.22 | -2.06% | 10.43 | 10.77 | 216318 | 22879.10 | 0.81% |
| 2025-09-01 | 10.60 | 10.69 | 0.12 | 1.14% | 10.36 | 10.80 | 380312 | 40480.38 | 1.42% |
| 2025-08-29 | 10.48 | 10.57 | 0.23 | 2.22% | 10.44 | 10.70 | 356628 | 37825.91 | 1.33% |
| 2025-08-28 | 10.23 | 10.34 | 0.07 | 0.68% | 10.14 | 10.35 | 259564 | 26586.66 | 0.97% |
| 2025-08-27 | 10.80 | 10.27 | -0.44 | -4.11% | 10.27 | 10.89 | 387380 | 40642.30 | 1.44% |
| 2025-08-26 | 10.60 | 10.71 | 0.05 | 0.47% | 10.45 | 10.77 | 287291 | 30577.57 | 1.07% |
| 2025-08-25 | 10.25 | 10.66 | 0.46 | 4.51% | 10.24 | 10.91 | 596698 | 63475.30 | 2.22% |
| 2025-08-22 | 10.21 | 10.20 | -0.01 | -0.10% | 10.10 | 10.25 | 201740 | 20494.43 | 0.75% |
| 2025-08-21 | 10.28 | 10.21 | -0.07 | -0.68% | 10.17 | 10.34 | 172620 | 17692.55 | 0.64% |
| 2025-08-20 | 10.18 | 10.28 | 0.09 | 0.88% | 10.11 | 10.28 | 185936 | 18987.36 | 0.69% |
| 2025-08-19 | 10.22 | 10.19 | 0.05 | 0.49% | 10.16 | 10.43 | 297871 | 30652.62 | 1.11% |
| 2025-08-18 | 10.31 | 10.14 | -0.18 | -1.74% | 10.10 | 10.36 | 453722 | 46302.40 | 1.69% |
| 2025-08-15 | 9.89 | 10.32 | 0.44 | 4.45% | 9.85 | 10.33 | 576775 | 58942.35 | 2.15% |
| 2025-08-14 | 9.74 | 9.88 | 0.14 | 1.44% | 9.69 | 10.12 | 552711 | 54883.82 | 2.06% |
| 2025-08-13 | 9.70 | 9.74 | 0.04 | 0.41% | 9.56 | 9.80 | 364205 | 35222.56 | 1.36% |
| 2025-08-12 | 9.66 | 9.70 | 0.01 | 0.10% | 9.64 | 9.76 | 235992 | 22885.72 | 0.88% |
| 2025-08-11 | 9.75 | 9.69 | -0.04 | -0.41% | 9.67 | 9.87 | 293665 | 28603.00 | 1.09% |
| 2025-08-08 | 9.73 | 9.73 | -0.03 | -0.31% | 9.68 | 9.82 | 308392 | 30079.24 | 1.15% |
| 2025-08-07 | 9.56 | 9.76 | 0.20 | 2.09% | 9.53 | 9.79 | 485768 | 46933.38 | 1.81% |
| 2025-08-06 | 9.67 | 9.64 | -0.04 | -0.41% | 9.55 | 9.68 | 300886 | 28909.00 | 1.12% |
| 2025-08-05 | 9.73 | 9.68 | -0.04 | -0.41% | 9.62 | 9.76 | 344157 | 33332.68 | 1.28% |
| 2025-08-04 | 9.77 | 9.72 | -0.07 | -0.72% | 9.62 | 9.84 | 246828 | 23962.07 | 0.92% |
| 2025-08-01 | 9.99 | 9.79 | -0.19 | -1.90% | 9.77 | 10.07 | 264513 | 26209.58 | 0.99% |
| 2025-07-31 | 10.34 | 9.98 | -0.45 | -4.31% | 9.91 | 10.38 | 515651 | 52029.08 | 1.92% |
| 2025-07-30 | 10.34 | 10.43 | 0.06 | 0.58% | 10.32 | 10.67 | 580864 | 60941.73 | 2.17% |
| 2025-07-29 | 10.36 | 10.37 | -0.05 | -0.48% | 10.30 | 10.56 | 420158 | 43765.95 | 1.57% |
| 2025-07-28 | 10.40 | 10.42 | -0.02 | -0.19% | 10.25 | 10.43 | 325106 | 33620.66 | 1.21% |
| 2025-07-25 | 10.17 | 10.44 | 0.24 | 2.35% | 10.16 | 10.57 | 459021 | 47780.79 | 1.71% |
| 2025-07-24 | 9.98 | 10.20 | 0.19 | 1.90% | 9.92 | 10.28 | 314717 | 31956.35 | 1.17% |
| 2025-07-23 | 9.94 | 10.01 | 0.06 | 0.60% | 9.92 | 10.45 | 474787 | 48158.74 | 1.77% |
| 2025-07-22 | 9.84 | 9.95 | 0.12 | 1.22% | 9.68 | 9.98 | 297931 | 29319.60 | 1.11% |
| 2025-07-21 | 9.79 | 9.83 | 0.01 | 0.10% | 9.77 | 9.87 | 230758 | 22665.99 | 0.86% |
| 2025-07-18 | 9.76 | 9.82 | 0.07 | 0.72% | 9.70 | 9.82 | 208753 | 20380.62 | 0.78% |
| 2025-07-17 | 9.70 | 9.75 | 0.05 | 0.52% | 9.66 | 9.79 | 213188 | 20717.96 | 0.79% |
| 2025-07-16 | 9.93 | 9.70 | -0.27 | -2.71% | 9.66 | 9.99 | 350784 | 34290.57 | 1.31% |
| 2025-07-15 | 10.09 | 9.97 | -0.04 | -0.40% | 9.88 | 10.17 | 408192 | 40879.22 | 1.52% |
| 2025-07-14 | 9.91 | 10.01 | 0.06 | 0.60% | 9.74 | 10.11 | 343167 | 34023.61 | 1.28% |
| 2025-07-11 | 9.99 | 9.95 | -0.15 | -1.49% | 9.91 | 10.09 | 332182 | 33085.43 | 1.24% |
| 2025-07-10 | 9.55 | 10.10 | 0.52 | 5.43% | 9.55 | 10.15 | 579713 | 57406.68 | 2.16% |
| 2025-07-09 | 9.68 | 9.58 | -0.11 | -1.14% | 9.55 | 9.68 | 197463 | 18951.82 | 0.74% |
| 2025-07-08 | 9.65 | 9.69 | 0.01 | 0.10% | 9.59 | 9.72 | 184636 | 17846.95 | 0.69% |
| 2025-07-07 | 9.36 | 9.68 | 0.30 | 3.20% | 9.36 | 9.76 | 432392 | 41713.29 | 1.61% |
| 2025-07-04 | 9.42 | 9.38 | -0.03 | -0.32% | 9.33 | 9.47 | 238349 | 22401.66 | 0.89% |
滨江集团(002244)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。
