| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 16.85 | 17.16 | 0.43 | 2.57% | 16.60 | 17.16 | 162164 | 27427.19 | 3.46% |
| 2026-02-02 | 17.10 | 16.73 | -0.50 | -2.90% | 16.70 | 17.25 | 234710 | 39826.41 | 5.01% |
| 2026-01-30 | 16.41 | 17.23 | 0.73 | 4.42% | 16.41 | 17.38 | 367465 | 62478.84 | 7.84% |
| 2026-01-29 | 16.76 | 16.50 | -0.44 | -2.60% | 16.40 | 17.06 | 220230 | 36843.90 | 4.70% |
| 2026-01-28 | 16.20 | 16.94 | 0.74 | 4.57% | 16.08 | 17.16 | 349299 | 58484.15 | 7.45% |
| 2026-01-27 | 16.08 | 16.20 | 0.07 | 0.43% | 15.40 | 16.28 | 179579 | 28395.79 | 3.83% |
| 2026-01-26 | 16.60 | 16.13 | -0.50 | -3.01% | 16.08 | 16.65 | 146393 | 23889.44 | 3.12% |
| 2026-01-23 | 16.39 | 16.63 | 0.13 | 0.79% | 16.13 | 16.63 | 175024 | 28631.83 | 3.73% |
| 2026-01-22 | 16.22 | 16.50 | 0.50 | 3.13% | 16.11 | 16.76 | 187715 | 30970.54 | 4.00% |
| 2026-01-21 | 15.79 | 16.00 | 0.08 | 0.50% | 15.75 | 16.15 | 98035 | 15679.67 | 2.09% |
| 2026-01-20 | 16.22 | 15.92 | -0.30 | -1.85% | 15.78 | 16.38 | 133901 | 21426.23 | 2.86% |
| 2026-01-19 | 15.77 | 16.22 | 0.47 | 2.98% | 15.70 | 16.39 | 181348 | 29353.48 | 3.87% |
| 2026-01-16 | 15.87 | 15.75 | 0.00 | 0.00% | 15.72 | 16.06 | 133146 | 21086.76 | 2.84% |
| 2026-01-15 | 15.66 | 15.75 | -0.07 | -0.44% | 15.43 | 15.78 | 169384 | 26432.13 | 3.61% |
| 2026-01-14 | 15.97 | 15.82 | -0.14 | -0.88% | 15.61 | 16.34 | 243826 | 39009.24 | 5.20% |
| 2026-01-13 | 16.75 | 15.96 | -0.94 | -5.56% | 15.92 | 16.86 | 302826 | 49202.86 | 6.46% |
| 2026-01-12 | 16.66 | 16.90 | 0.60 | 3.68% | 16.46 | 16.99 | 302428 | 50699.66 | 6.45% |
| 2026-01-09 | 16.51 | 16.30 | 0.12 | 0.74% | 16.17 | 16.57 | 262785 | 42936.53 | 5.60% |
| 2026-01-08 | 16.15 | 16.18 | 0.07 | 0.43% | 16.02 | 16.56 | 240977 | 39263.73 | 5.14% |
| 2026-01-07 | 15.94 | 16.11 | 0.14 | 0.88% | 15.83 | 16.37 | 208706 | 33757.20 | 4.45% |
| 2026-01-06 | 16.13 | 15.97 | -0.15 | -0.93% | 15.75 | 16.13 | 238520 | 38061.07 | 5.09% |
| 2026-01-05 | 15.95 | 16.12 | 0.22 | 1.38% | 15.67 | 16.15 | 230597 | 36737.18 | 4.92% |
| 2025-12-31 | 15.70 | 15.90 | 0.12 | 0.76% | 15.53 | 16.08 | 200582 | 31759.05 | 4.28% |
| 2025-12-30 | 15.60 | 15.78 | 0.11 | 0.70% | 15.45 | 16.04 | 163010 | 25736.48 | 3.48% |
| 2025-12-29 | 15.72 | 15.67 | -0.13 | -0.82% | 15.64 | 15.89 | 125379 | 19741.88 | 2.67% |
| 2025-12-26 | 16.00 | 15.80 | -0.08 | -0.50% | 15.53 | 16.06 | 213965 | 33836.99 | 4.56% |
| 2025-12-25 | 15.80 | 15.88 | 0.31 | 1.99% | 15.61 | 16.05 | 226150 | 35873.14 | 4.82% |
| 2025-12-24 | 15.29 | 15.57 | 0.28 | 1.83% | 15.12 | 15.70 | 156096 | 24146.22 | 3.33% |
| 2025-12-23 | 15.46 | 15.29 | -0.23 | -1.48% | 15.24 | 15.59 | 129682 | 19941.17 | 2.77% |
| 2025-12-22 | 15.27 | 15.52 | 0.17 | 1.11% | 15.27 | 15.56 | 200126 | 30894.67 | 4.27% |
| 2025-12-19 | 14.99 | 15.35 | 0.52 | 3.51% | 14.99 | 15.66 | 250588 | 38319.55 | 5.34% |
| 2025-12-18 | 15.08 | 14.83 | -0.43 | -2.82% | 14.80 | 15.14 | 193306 | 28880.32 | 4.12% |
| 2025-12-17 | 15.28 | 15.26 | 0.05 | 0.33% | 14.99 | 15.48 | 214010 | 32563.91 | 4.56% |
| 2025-12-16 | 15.98 | 15.21 | -0.78 | -4.88% | 15.10 | 16.05 | 334316 | 51399.80 | 7.13% |
| 2025-12-15 | 16.10 | 15.99 | -0.13 | -0.81% | 15.94 | 16.35 | 501064 | 80605.44 | 10.69% |
| 2025-12-12 | 14.65 | 16.12 | 1.47 | 10.03% | 14.60 | 16.12 | 368312 | 57497.99 | 7.86% |
| 2025-12-11 | 14.64 | 14.65 | 0.01 | 0.07% | 14.53 | 14.78 | 127155 | 18691.49 | 2.71% |
| 2025-12-10 | 14.44 | 14.64 | 0.16 | 1.10% | 14.29 | 14.66 | 89174 | 12972.97 | 1.90% |
| 2025-12-09 | 14.56 | 14.48 | -0.14 | -0.96% | 14.43 | 14.74 | 78564 | 11441.65 | 1.68% |
| 2025-12-08 | 14.78 | 14.62 | -0.11 | -0.75% | 14.59 | 14.87 | 135280 | 19853.67 | 2.89% |
| 2025-12-05 | 14.28 | 14.73 | 0.47 | 3.30% | 14.19 | 14.79 | 172400 | 25170.36 | 3.68% |
| 2025-12-04 | 14.26 | 14.26 | 0.08 | 0.56% | 14.12 | 14.40 | 116914 | 16702.95 | 2.49% |
| 2025-12-03 | 14.39 | 14.18 | 0.12 | 0.85% | 14.03 | 14.44 | 151024 | 21447.16 | 3.22% |
| 2025-12-02 | 13.66 | 14.06 | 0.39 | 2.85% | 13.50 | 14.09 | 165606 | 22930.17 | 3.53% |
| 2025-12-01 | 13.78 | 13.67 | -0.12 | -0.87% | 13.48 | 13.78 | 115460 | 15709.50 | 2.46% |
| 2025-11-28 | 13.46 | 13.79 | 0.33 | 2.45% | 13.40 | 13.85 | 91649 | 12525.42 | 1.95% |
| 2025-11-27 | 13.48 | 13.46 | -0.03 | -0.22% | 13.40 | 13.71 | 89945 | 12172.06 | 1.92% |
| 2025-11-26 | 13.63 | 13.49 | -0.23 | -1.68% | 13.44 | 13.68 | 75646 | 10257.94 | 1.61% |
| 2025-11-25 | 13.60 | 13.72 | 0.12 | 0.88% | 13.48 | 13.99 | 108107 | 14880.08 | 2.31% |
| 2025-11-24 | 13.32 | 13.60 | 0.34 | 2.56% | 13.32 | 13.78 | 113421 | 15449.42 | 2.42% |
| 2025-11-21 | 13.48 | 13.26 | -0.32 | -2.36% | 13.26 | 13.65 | 103472 | 13865.52 | 2.21% |
| 2025-11-20 | 13.92 | 13.58 | -0.33 | -2.37% | 13.46 | 13.99 | 112535 | 15357.79 | 2.40% |
| 2025-11-19 | 14.22 | 13.91 | -0.25 | -1.77% | 13.87 | 14.27 | 86018 | 12080.60 | 1.83% |
| 2025-11-18 | 14.24 | 14.16 | -0.15 | -1.05% | 14.08 | 14.43 | 90470 | 12835.78 | 1.93% |
| 2025-11-17 | 14.45 | 14.31 | -0.15 | -1.04% | 14.14 | 14.49 | 125292 | 17892.69 | 2.67% |
| 2025-11-14 | 14.23 | 14.46 | 0.16 | 1.12% | 14.12 | 14.69 | 172462 | 25003.14 | 3.68% |
| 2025-11-13 | 13.80 | 14.30 | 0.42 | 3.03% | 13.80 | 14.50 | 160254 | 22835.51 | 3.42% |
| 2025-11-12 | 14.50 | 13.88 | -0.49 | -3.41% | 13.79 | 14.50 | 172344 | 24119.26 | 3.68% |
| 2025-11-11 | 14.33 | 14.37 | 0.06 | 0.42% | 14.33 | 14.74 | 110833 | 16009.83 | 2.36% |
| 2025-11-10 | 14.62 | 14.31 | -0.30 | -2.05% | 14.18 | 14.68 | 174725 | 25100.06 | 3.73% |
| 2025-11-07 | 14.80 | 14.61 | -0.15 | -1.02% | 14.59 | 15.10 | 182561 | 27014.00 | 3.89% |
| 2025-11-06 | 14.79 | 14.76 | 0.00 | 0.00% | 14.68 | 15.12 | 249379 | 37088.07 | 5.32% |
| 2025-11-05 | 14.54 | 14.76 | 0.25 | 1.72% | 14.26 | 14.85 | 270024 | 39504.66 | 5.76% |
| 2025-11-04 | 14.61 | 14.51 | -0.10 | -0.68% | 14.40 | 14.87 | 235507 | 34383.09 | 5.02% |
| 2025-11-03 | 14.45 | 14.61 | 0.70 | 5.03% | 14.14 | 14.79 | 301342 | 43515.45 | 6.43% |
| 2025-10-31 | 14.28 | 13.91 | -0.47 | -3.27% | 13.88 | 14.40 | 189450 | 26601.33 | 4.04% |
| 2025-10-30 | 14.54 | 14.38 | -0.06 | -0.42% | 14.30 | 14.63 | 209194 | 30156.90 | 4.46% |
| 2025-10-29 | 13.90 | 14.44 | 0.54 | 3.88% | 13.81 | 14.63 | 228651 | 32616.40 | 4.88% |
| 2025-10-28 | 14.00 | 13.90 | -0.14 | -1.00% | 13.83 | 14.09 | 121983 | 17001.61 | 2.60% |
| 2025-10-27 | 13.35 | 14.04 | 0.69 | 5.17% | 13.35 | 14.08 | 231218 | 32037.99 | 4.93% |
| 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% |
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。
