| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 13.39 | 13.35 | -0.04 | -0.30% | 13.24 | 13.50 | 85190 | 11356.22 | 1.82% |
| 2025-10-23 | 13.40 | 13.39 | -0.08 | -0.59% | 12.99 | 13.41 | 120476 | 15933.67 | 2.57% |
| 2025-10-22 | 13.70 | 13.47 | -0.32 | -2.32% | 13.45 | 13.72 | 91664 | 12429.28 | 1.95% |
| 2025-10-21 | 13.60 | 13.79 | 0.20 | 1.47% | 13.60 | 13.86 | 89494 | 12304.37 | 1.91% |
| 2025-10-20 | 13.79 | 13.59 | -0.01 | -0.07% | 13.50 | 13.87 | 103265 | 14101.76 | 2.20% |
| 2025-10-17 | 14.13 | 13.60 | -0.28 | -2.02% | 13.57 | 14.47 | 176773 | 24684.20 | 3.77% |
| 2025-10-16 | 14.11 | 13.88 | -0.23 | -1.63% | 13.82 | 14.17 | 130018 | 18098.08 | 2.77% |
| 2025-10-15 | 13.96 | 14.11 | 0.15 | 1.07% | 13.91 | 14.19 | 156985 | 22105.80 | 3.35% |
| 2025-10-14 | 14.10 | 13.96 | -0.03 | -0.21% | 13.78 | 14.18 | 227989 | 31866.59 | 4.86% |
| 2025-10-13 | 13.00 | 13.99 | 0.55 | 4.09% | 12.97 | 13.99 | 318761 | 43806.31 | 6.80% |
| 2025-10-10 | 13.66 | 13.44 | -0.26 | -1.90% | 13.41 | 13.70 | 156661 | 21160.77 | 3.34% |
| 2025-10-09 | 13.10 | 13.70 | 0.85 | 6.61% | 13.10 | 13.82 | 296351 | 40143.32 | 6.32% |
| 2025-09-30 | 12.88 | 12.85 | -0.03 | -0.23% | 12.78 | 12.91 | 71427 | 9174.60 | 1.52% |
| 2025-09-29 | 12.92 | 12.88 | -0.04 | -0.31% | 12.60 | 12.96 | 92904 | 11911.22 | 1.98% |
| 2025-09-26 | 13.12 | 12.92 | -0.26 | -1.97% | 12.92 | 13.17 | 80775 | 10530.47 | 1.72% |
| 2025-09-25 | 13.20 | 13.18 | -0.04 | -0.30% | 13.04 | 13.32 | 93249 | 12289.83 | 1.99% |
| 2025-09-24 | 13.11 | 13.22 | -0.05 | -0.38% | 13.08 | 13.29 | 87185 | 11488.59 | 1.86% |
| 2025-09-23 | 13.63 | 13.27 | -0.45 | -3.28% | 13.00 | 13.71 | 214399 | 28411.20 | 4.57% |
| 2025-09-22 | 13.93 | 13.72 | -0.13 | -0.94% | 13.61 | 13.96 | 138852 | 19054.65 | 2.96% |
| 2025-09-19 | 13.62 | 13.85 | 0.25 | 1.84% | 13.50 | 13.98 | 256232 | 35455.74 | 5.46% |
| 2025-09-18 | 13.50 | 13.60 | 0.10 | 0.74% | 13.42 | 13.91 | 260469 | 35708.08 | 5.56% |
| 2025-09-17 | 13.48 | 13.50 | 0.00 | 0.00% | 13.40 | 13.60 | 90718 | 12247.92 | 1.93% |
| 2025-09-16 | 13.43 | 13.50 | 0.07 | 0.52% | 13.25 | 13.53 | 121155 | 16271.20 | 2.58% |
| 2025-09-15 | 13.60 | 13.43 | -0.17 | -1.25% | 13.39 | 13.66 | 109586 | 14765.48 | 2.34% |
| 2025-09-12 | 13.50 | 13.60 | 0.14 | 1.04% | 13.37 | 13.76 | 172778 | 23452.77 | 3.68% |
| 2025-09-11 | 13.35 | 13.46 | 0.17 | 1.28% | 13.10 | 13.50 | 129688 | 17317.22 | 2.77% |
| 2025-09-10 | 13.38 | 13.29 | -0.09 | -0.67% | 13.26 | 13.50 | 90441 | 12101.90 | 1.93% |
| 2025-09-09 | 13.53 | 13.38 | -0.15 | -1.11% | 13.28 | 13.70 | 104103 | 13977.39 | 2.22% |
| 2025-09-08 | 13.61 | 13.53 | 0.01 | 0.07% | 13.40 | 13.69 | 130725 | 17694.69 | 2.79% |
| 2025-09-05 | 13.33 | 13.52 | 0.28 | 2.11% | 13.20 | 13.54 | 100346 | 13493.57 | 2.14% |
| 2025-09-04 | 13.45 | 13.24 | -0.28 | -2.07% | 13.06 | 13.70 | 133060 | 17820.99 | 2.84% |
| 2025-09-03 | 13.45 | 13.52 | 0.05 | 0.37% | 13.34 | 13.82 | 151318 | 20518.62 | 3.23% |
| 2025-09-02 | 13.44 | 13.47 | -0.04 | -0.30% | 13.15 | 13.62 | 182615 | 24376.66 | 3.89% |
| 2025-09-01 | 13.84 | 13.51 | -0.16 | -1.17% | 13.45 | 13.84 | 161155 | 21838.58 | 3.44% |
| 2025-08-29 | 13.45 | 13.67 | 0.29 | 2.17% | 13.45 | 13.84 | 176406 | 24140.49 | 3.76% |
| 2025-08-28 | 13.35 | 13.38 | 0.03 | 0.22% | 12.88 | 13.50 | 237212 | 31286.90 | 5.06% |
| 2025-08-27 | 13.72 | 13.35 | -0.38 | -2.77% | 13.33 | 13.84 | 179397 | 24544.84 | 3.83% |
| 2025-08-26 | 13.72 | 13.73 | -0.02 | -0.15% | 13.55 | 13.89 | 126145 | 17346.92 | 2.69% |
| 2025-08-25 | 13.60 | 13.75 | 0.19 | 1.40% | 13.51 | 13.75 | 159948 | 21850.25 | 3.41% |
| 2025-08-22 | 13.63 | 13.56 | -0.01 | -0.07% | 13.48 | 13.75 | 142809 | 19382.57 | 3.05% |
| 2025-08-21 | 14.07 | 13.57 | -0.42 | -3.00% | 13.47 | 14.08 | 233277 | 32019.64 | 4.98% |
| 2025-08-20 | 13.96 | 13.99 | -0.11 | -0.78% | 13.84 | 14.05 | 137733 | 19178.94 | 2.94% |
| 2025-08-19 | 14.30 | 14.10 | -0.18 | -1.26% | 13.82 | 14.33 | 250777 | 35218.62 | 5.35% |
| 2025-08-18 | 14.63 | 14.28 | -0.35 | -2.39% | 14.18 | 14.74 | 252154 | 36105.75 | 5.38% |
| 2025-08-15 | 14.39 | 14.63 | 0.25 | 1.74% | 14.39 | 14.75 | 128082 | 18693.35 | 2.73% |
| 2025-08-14 | 14.71 | 14.38 | -0.32 | -2.18% | 14.37 | 14.78 | 133935 | 19439.38 | 2.86% |
| 2025-08-13 | 14.77 | 14.70 | 0.00 | 0.00% | 14.55 | 14.87 | 131025 | 19239.36 | 2.79% |
| 2025-08-12 | 14.66 | 14.70 | 0.11 | 0.75% | 14.50 | 14.78 | 115760 | 16942.70 | 2.47% |
| 2025-08-11 | 14.80 | 14.59 | -0.21 | -1.42% | 14.50 | 14.86 | 158242 | 23145.93 | 3.37% |
| 2025-08-08 | 14.92 | 14.80 | -0.07 | -0.47% | 14.68 | 14.93 | 173925 | 25692.28 | 3.71% |
| 2025-08-07 | 14.51 | 14.87 | 0.52 | 3.62% | 14.51 | 15.25 | 340632 | 50612.67 | 7.26% |
| 2025-08-06 | 13.82 | 14.35 | 0.51 | 3.68% | 13.81 | 14.44 | 225838 | 31962.09 | 4.82% |
| 2025-08-05 | 13.98 | 13.84 | -0.14 | -1.00% | 13.70 | 13.98 | 115934 | 15979.81 | 2.47% |
| 2025-08-04 | 13.47 | 13.98 | 0.35 | 2.57% | 13.47 | 14.05 | 152139 | 20999.75 | 3.24% |
| 2025-08-01 | 13.66 | 13.63 | 0.02 | 0.15% | 13.43 | 13.82 | 122939 | 16735.16 | 2.62% |
| 2025-07-31 | 13.60 | 13.61 | -0.03 | -0.22% | 13.50 | 13.82 | 113479 | 15491.74 | 2.42% |
| 2025-07-30 | 13.81 | 13.64 | -0.25 | -1.80% | 13.52 | 13.88 | 144391 | 19689.24 | 3.08% |
| 2025-07-29 | 14.03 | 13.89 | -0.22 | -1.56% | 13.75 | 14.11 | 174412 | 24226.46 | 3.72% |
| 2025-07-28 | 13.35 | 14.11 | 0.76 | 5.69% | 13.24 | 14.58 | 374732 | 52541.88 | 7.99% |
| 2025-07-25 | 13.47 | 13.35 | -0.12 | -0.89% | 13.21 | 13.50 | 136208 | 18160.37 | 2.90% |
| 2025-07-24 | 13.53 | 13.47 | -0.10 | -0.74% | 13.35 | 13.66 | 157607 | 21260.04 | 3.36% |
| 2025-07-23 | 14.37 | 13.57 | -0.44 | -3.14% | 13.53 | 14.39 | 254636 | 35139.79 | 5.43% |
| 2025-07-22 | 13.62 | 14.01 | 0.37 | 2.71% | 13.62 | 14.09 | 281449 | 39057.02 | 6.00% |
| 2025-07-21 | 12.93 | 13.64 | 0.85 | 6.65% | 12.93 | 13.87 | 354519 | 47562.69 | 7.56% |
| 2025-07-18 | 12.97 | 12.79 | -0.17 | -1.31% | 12.72 | 13.00 | 100973 | 12916.47 | 2.15% |
| 2025-07-17 | 12.98 | 12.96 | 0.00 | 0.00% | 12.90 | 13.01 | 74385 | 9631.32 | 1.59% |
| 2025-07-16 | 12.98 | 12.96 | -0.06 | -0.46% | 12.89 | 13.07 | 75872 | 9837.18 | 1.62% |
| 2025-07-15 | 13.15 | 13.02 | -0.16 | -1.21% | 12.95 | 13.25 | 117879 | 15400.79 | 2.51% |
| 2025-07-14 | 13.06 | 13.18 | 0.25 | 1.93% | 13.02 | 13.48 | 181552 | 24054.55 | 3.87% |
| 2025-07-11 | 12.94 | 12.93 | -0.01 | -0.08% | 12.68 | 12.99 | 126892 | 16275.86 | 2.71% |
| 2025-07-10 | 13.00 | 12.94 | -0.12 | -0.92% | 12.80 | 13.14 | 131107 | 16959.85 | 2.80% |
| 2025-07-09 | 12.82 | 13.06 | 0.25 | 1.95% | 12.78 | 13.48 | 247718 | 32628.07 | 5.28% |
| 2025-07-08 | 12.70 | 12.81 | 0.02 | 0.16% | 12.55 | 12.86 | 124742 | 15880.16 | 2.66% |
| 2025-07-07 | 12.65 | 12.79 | 0.11 | 0.87% | 12.64 | 12.95 | 99556 | 12734.67 | 2.12% |
| 2025-07-04 | 12.57 | 12.68 | 0.04 | 0.32% | 12.48 | 12.89 | 187870 | 23828.88 | 4.01% |
| 2025-07-03 | 12.60 | 12.64 | 0.01 | 0.08% | 12.49 | 12.73 | 123048 | 15500.46 | 2.62% |
| 2025-07-02 | 12.74 | 12.63 | -0.17 | -1.33% | 12.50 | 12.82 | 164546 | 20804.89 | 3.51% |
| 2025-07-01 | 12.60 | 12.80 | 0.22 | 1.75% | 12.60 | 13.05 | 288445 | 37070.46 | 6.15% |
| 2025-06-30 | 12.00 | 12.58 | 0.60 | 5.01% | 12.00 | 12.69 | 292504 | 36499.57 | 6.24% |
| 2025-06-27 | 11.95 | 11.98 | 0.00 | 0.00% | 11.89 | 12.05 | 96066 | 11499.52 | 2.05% |
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。
