| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 10.87 | 10.88 | 0.03 | 0.28% | 10.87 | 11.40 | 133675 | 14868.08 | 2.85% |
| 2025-05-22 | 11.00 | 10.85 | -0.20 | -1.81% | 10.85 | 11.12 | 57409 | 6295.79 | 1.22% |
| 2025-05-21 | 11.16 | 11.05 | -0.14 | -1.25% | 11.02 | 11.19 | 47934 | 5306.70 | 1.02% |
| 2025-05-20 | 11.13 | 11.19 | 0.00 | 0.00% | 11.10 | 11.26 | 53779 | 6010.75 | 1.15% |
| 2025-05-19 | 11.05 | 11.19 | 0.09 | 0.81% | 10.90 | 11.20 | 86775 | 9609.72 | 1.85% |
| 2025-05-16 | 10.92 | 11.10 | 0.17 | 1.56% | 10.92 | 11.30 | 91860 | 10267.95 | 1.96% |
| 2025-05-15 | 11.07 | 10.93 | -0.15 | -1.35% | 10.90 | 11.07 | 49636 | 5441.30 | 1.06% |
| 2025-05-14 | 11.08 | 11.08 | 0.04 | 0.36% | 10.98 | 11.11 | 62983 | 6954.73 | 1.34% |
| 2025-05-13 | 11.26 | 11.04 | -0.13 | -1.16% | 11.03 | 11.26 | 75761 | 8424.96 | 1.62% |
| 2025-05-12 | 11.10 | 11.17 | 0.13 | 1.18% | 11.09 | 11.21 | 61810 | 6895.58 | 1.32% |
| 2025-05-09 | 11.23 | 11.04 | -0.19 | -1.69% | 10.99 | 11.27 | 77023 | 8528.54 | 1.64% |
| 2025-05-08 | 11.19 | 11.23 | 0.01 | 0.09% | 11.14 | 11.33 | 76867 | 8638.71 | 1.64% |
| 2025-05-07 | 11.30 | 11.22 | 0.04 | 0.36% | 11.13 | 11.33 | 106737 | 11968.04 | 2.28% |
| 2025-05-06 | 10.88 | 11.18 | 0.33 | 3.04% | 10.84 | 11.24 | 141260 | 15696.58 | 3.01% |
| 2025-04-30 | 10.89 | 10.85 | 0.00 | 0.00% | 10.83 | 10.94 | 76874 | 8361.68 | 1.64% |
| 2025-04-29 | 10.80 | 10.85 | -0.06 | -0.55% | 10.75 | 10.95 | 101249 | 10990.11 | 2.16% |
| 2025-04-28 | 11.44 | 10.91 | -0.09 | -0.82% | 10.90 | 11.55 | 220292 | 24652.06 | 4.70% |
| 2025-04-25 | 11.18 | 11.00 | -0.27 | -2.40% | 10.93 | 11.18 | 102574 | 11302.49 | 2.19% |
| 2025-04-24 | 10.95 | 11.27 | 0.32 | 2.92% | 10.91 | 11.48 | 190742 | 21415.96 | 4.07% |
| 2025-04-23 | 10.79 | 10.95 | 0.06 | 0.55% | 10.77 | 10.98 | 79445 | 8621.61 | 1.69% |
| 2025-04-22 | 10.47 | 10.89 | 0.41 | 3.91% | 10.47 | 11.08 | 157041 | 17024.31 | 3.35% |
| 2025-04-21 | 10.35 | 10.48 | 0.12 | 1.16% | 10.30 | 10.51 | 62999 | 6574.78 | 1.34% |
| 2025-04-18 | 10.46 | 10.36 | -0.15 | -1.43% | 10.28 | 10.53 | 70323 | 7284.94 | 1.50% |
| 2025-04-17 | 10.33 | 10.51 | 0.17 | 1.64% | 10.26 | 10.63 | 69109 | 7248.01 | 1.47% |
| 2025-04-16 | 10.49 | 10.34 | -0.13 | -1.24% | 10.10 | 10.49 | 74962 | 7750.28 | 1.60% |
| 2025-04-15 | 10.56 | 10.47 | -0.07 | -0.66% | 10.42 | 10.63 | 49385 | 5189.92 | 1.05% |
| 2025-04-14 | 10.52 | 10.54 | 0.21 | 2.03% | 10.47 | 10.64 | 75859 | 8008.81 | 1.62% |
| 2025-04-11 | 10.25 | 10.33 | 0.05 | 0.49% | 10.21 | 10.43 | 61202 | 6334.53 | 1.31% |
| 2025-04-10 | 10.36 | 10.28 | 0.11 | 1.08% | 10.27 | 10.58 | 100322 | 10434.00 | 2.14% |
| 2025-04-09 | 9.85 | 10.17 | 0.13 | 1.29% | 9.45 | 10.24 | 120623 | 11994.60 | 2.57% |
| 2025-04-08 | 10.30 | 10.04 | -0.47 | -4.47% | 9.90 | 10.45 | 186739 | 18876.63 | 3.98% |
| 2025-04-07 | 11.10 | 10.51 | -1.17 | -10.02% | 10.51 | 11.15 | 144836 | 15401.05 | 3.09% |
| 2025-04-03 | 11.55 | 11.68 | -0.01 | -0.09% | 11.50 | 11.93 | 117230 | 13688.23 | 2.50% |
| 2025-04-02 | 11.85 | 11.69 | -0.21 | -1.76% | 11.65 | 11.88 | 84877 | 9958.20 | 1.81% |
| 2025-04-01 | 11.54 | 11.90 | 0.36 | 3.12% | 11.54 | 12.09 | 148205 | 17553.23 | 3.16% |
| 2025-03-31 | 11.80 | 11.54 | -0.34 | -2.86% | 11.45 | 11.81 | 126253 | 14625.21 | 2.69% |
| 2025-03-28 | 12.07 | 11.88 | -0.15 | -1.25% | 11.81 | 12.12 | 101813 | 12150.01 | 2.17% |
| 2025-03-27 | 12.24 | 12.03 | -0.28 | -2.27% | 11.94 | 12.26 | 133046 | 16075.19 | 2.84% |
| 2025-03-26 | 12.22 | 12.31 | 0.15 | 1.23% | 12.06 | 12.47 | 194558 | 23960.29 | 4.15% |
| 2025-03-25 | 11.82 | 12.16 | 0.27 | 2.27% | 11.79 | 12.48 | 227058 | 27764.56 | 4.84% |
| 2025-03-24 | 12.35 | 11.89 | -0.46 | -3.72% | 11.64 | 12.37 | 178873 | 21314.72 | 3.81% |
| 2025-03-21 | 12.35 | 12.35 | 0.02 | 0.16% | 12.28 | 12.64 | 213398 | 26587.53 | 4.55% |
| 2025-03-20 | 12.28 | 12.33 | 0.02 | 0.16% | 12.20 | 12.48 | 93819 | 11580.62 | 2.00% |
| 2025-03-19 | 12.21 | 12.31 | -0.02 | -0.16% | 12.18 | 12.42 | 105849 | 13004.39 | 2.26% |
| 2025-03-18 | 12.04 | 12.33 | 0.39 | 3.27% | 11.95 | 12.35 | 176928 | 21597.01 | 3.77% |
| 2025-03-17 | 12.05 | 11.94 | -0.10 | -0.83% | 11.93 | 12.22 | 110884 | 13351.34 | 2.36% |
| 2025-03-14 | 11.85 | 12.04 | 0.39 | 3.35% | 11.85 | 12.49 | 228495 | 27641.38 | 4.87% |
| 2025-03-13 | 11.67 | 11.65 | -0.04 | -0.34% | 11.49 | 11.77 | 78897 | 9158.53 | 1.68% |
| 2025-03-12 | 11.71 | 11.69 | -0.12 | -1.02% | 11.45 | 11.82 | 119779 | 13897.33 | 2.55% |
| 2025-03-11 | 11.68 | 11.81 | -0.04 | -0.34% | 11.65 | 11.81 | 61078 | 7166.64 | 1.30% |
| 2025-03-10 | 11.88 | 11.85 | 0.01 | 0.08% | 11.72 | 11.98 | 65756 | 7777.74 | 1.40% |
| 2025-03-07 | 11.72 | 11.84 | 0.06 | 0.51% | 11.70 | 12.03 | 125170 | 14875.94 | 2.67% |
| 2025-03-06 | 11.82 | 11.78 | -0.01 | -0.08% | 11.70 | 11.86 | 91666 | 10796.92 | 1.95% |
| 2025-03-05 | 11.71 | 11.79 | 0.01 | 0.08% | 11.65 | 11.82 | 78399 | 9198.05 | 1.67% |
| 2025-03-04 | 11.44 | 11.78 | 0.31 | 2.70% | 11.30 | 11.93 | 143649 | 16865.70 | 3.06% |
| 2025-03-03 | 11.34 | 11.47 | 0.12 | 1.06% | 11.28 | 11.62 | 78682 | 9030.69 | 1.68% |
| 2025-02-28 | 11.63 | 11.35 | -0.33 | -2.83% | 11.34 | 11.71 | 111708 | 12855.58 | 2.38% |
| 2025-02-27 | 11.85 | 11.68 | -0.21 | -1.77% | 11.53 | 11.95 | 129550 | 15149.34 | 2.76% |
| 2025-02-26 | 11.57 | 11.89 | 0.32 | 2.77% | 11.57 | 12.03 | 163426 | 19370.37 | 3.49% |
| 2025-02-25 | 11.55 | 11.57 | -0.09 | -0.77% | 11.47 | 11.73 | 96806 | 11212.03 | 2.06% |
| 2025-02-24 | 11.79 | 11.66 | -0.15 | -1.27% | 11.56 | 11.82 | 121264 | 14143.86 | 2.59% |
| 2025-02-21 | 11.77 | 11.81 | -0.03 | -0.25% | 11.74 | 11.89 | 86182 | 10175.31 | 1.84% |
| 2025-02-20 | 11.69 | 11.84 | 0.15 | 1.28% | 11.42 | 11.88 | 152192 | 17642.86 | 3.25% |
| 2025-02-19 | 11.65 | 11.69 | 0.00 | 0.00% | 11.57 | 11.72 | 109024 | 12688.33 | 2.33% |
| 2025-02-18 | 11.79 | 11.69 | -0.15 | -1.27% | 11.62 | 11.89 | 83160 | 9778.51 | 1.77% |
| 2025-02-17 | 12.14 | 11.84 | -0.31 | -2.55% | 11.68 | 12.14 | 161957 | 19189.62 | 3.45% |
| 2025-02-14 | 12.13 | 12.15 | 0.02 | 0.16% | 12.02 | 12.19 | 61691 | 7466.42 | 1.32% |
| 2025-02-13 | 12.48 | 12.13 | -0.37 | -2.96% | 12.11 | 12.54 | 104032 | 12739.45 | 2.22% |
| 2025-02-12 | 12.25 | 12.50 | 0.26 | 2.12% | 12.11 | 12.65 | 108498 | 13495.66 | 2.31% |
| 2025-02-11 | 12.29 | 12.24 | -0.08 | -0.65% | 12.08 | 12.31 | 65122 | 7933.94 | 1.39% |
| 2025-02-10 | 12.05 | 12.32 | 0.31 | 2.58% | 11.96 | 12.46 | 134296 | 16394.29 | 2.86% |
| 2025-02-07 | 11.94 | 12.01 | 0.07 | 0.59% | 11.82 | 12.28 | 137127 | 16535.55 | 2.92% |
| 2025-02-06 | 11.76 | 11.94 | 0.07 | 0.59% | 11.74 | 12.00 | 90774 | 10777.27 | 1.94% |
| 2025-02-05 | 12.34 | 11.87 | -0.37 | -3.02% | 11.66 | 12.38 | 150673 | 17912.99 | 3.21% |
| 2025-01-27 | 12.60 | 12.24 | -0.36 | -2.86% | 12.20 | 12.65 | 103642 | 12846.45 | 2.21% |
| 2025-01-24 | 12.56 | 12.60 | 0.09 | 0.72% | 12.46 | 12.74 | 106947 | 13497.92 | 2.28% |
| 2025-01-23 | 12.45 | 12.51 | 0.14 | 1.13% | 12.38 | 12.77 | 114101 | 14333.91 | 2.43% |
| 2025-01-22 | 12.34 | 12.37 | 0.02 | 0.16% | 12.21 | 12.50 | 63651 | 7881.11 | 1.36% |
| 2025-01-21 | 12.56 | 12.35 | -0.04 | -0.32% | 12.27 | 12.63 | 60377 | 7460.97 | 1.29% |
| 2025-01-20 | 12.37 | 12.39 | 0.06 | 0.49% | 12.30 | 12.54 | 95707 | 11887.01 | 2.04% |
江苏神通(002438)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。
