| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 26.96 | 26.65 | 0.27 | 1.02% | 25.88 | 27.10 | 180056 | 47438.98 | 2.19% |
| 2026-03-23 | 27.11 | 26.38 | -1.56 | -5.58% | 26.10 | 27.53 | 205591 | 55113.34 | 2.51% |
| 2026-03-20 | 28.89 | 27.94 | -0.66 | -2.31% | 27.94 | 29.39 | 164809 | 47205.68 | 2.01% |
| 2026-03-19 | 29.85 | 28.60 | -1.26 | -4.22% | 28.41 | 29.85 | 198501 | 57274.92 | 2.42% |
| 2026-03-18 | 29.36 | 29.86 | 0.86 | 2.97% | 28.85 | 29.99 | 218170 | 64409.61 | 2.66% |
| 2026-03-17 | 31.40 | 29.00 | -2.40 | -7.64% | 28.94 | 31.56 | 374211 | 111232.38 | 4.56% |
| 2026-03-16 | 31.00 | 31.40 | 0.82 | 2.68% | 29.96 | 31.97 | 300400 | 92718.34 | 3.66% |
| 2026-03-13 | 30.49 | 30.58 | -0.07 | -0.23% | 30.20 | 31.35 | 179884 | 55297.42 | 2.19% |
| 2026-03-12 | 31.36 | 30.65 | -0.76 | -2.42% | 30.00 | 31.61 | 204375 | 62545.09 | 2.49% |
| 2026-03-11 | 32.07 | 31.41 | -0.66 | -2.06% | 31.27 | 32.78 | 277285 | 88180.83 | 3.38% |
| 2026-03-10 | 31.90 | 32.07 | 0.88 | 2.82% | 31.59 | 32.45 | 177208 | 56774.43 | 2.16% |
| 2026-03-09 | 31.00 | 31.19 | -0.71 | -2.23% | 29.11 | 31.56 | 335520 | 100918.11 | 4.09% |
| 2026-03-06 | 32.21 | 31.90 | -0.35 | -1.09% | 31.78 | 32.88 | 175302 | 56266.93 | 2.14% |
| 2026-03-05 | 33.30 | 32.25 | -0.41 | -1.26% | 31.82 | 33.56 | 266735 | 87214.05 | 3.25% |
| 2026-03-04 | 32.31 | 32.66 | 0.14 | 0.43% | 32.31 | 33.78 | 227331 | 74893.73 | 2.77% |
| 2026-03-03 | 34.79 | 32.52 | -2.37 | -6.79% | 32.45 | 34.90 | 361442 | 120211.30 | 4.41% |
| 2026-03-02 | 32.81 | 34.89 | 1.48 | 4.43% | 32.61 | 35.83 | 487808 | 168712.19 | 5.95% |
| 2026-02-27 | 33.24 | 33.41 | -0.46 | -1.36% | 33.09 | 33.80 | 246887 | 82383.55 | 3.01% |
| 2026-02-26 | 33.00 | 33.87 | 0.47 | 1.41% | 32.43 | 33.95 | 421313 | 141202.02 | 5.14% |
| 2026-02-25 | 31.15 | 33.40 | 2.22 | 7.12% | 31.07 | 33.48 | 497172 | 161980.19 | 6.06% |
| 2026-02-24 | 30.86 | 31.18 | 0.94 | 3.11% | 30.67 | 32.10 | 306525 | 96682.27 | 3.74% |
| 2026-02-13 | 30.46 | 30.24 | -0.42 | -1.37% | 30.20 | 30.99 | 153633 | 47078.89 | 1.87% |
| 2026-02-12 | 29.34 | 30.66 | 1.31 | 4.46% | 29.22 | 31.19 | 284136 | 86405.91 | 3.46% |
| 2026-02-11 | 29.74 | 29.35 | -0.50 | -1.68% | 29.15 | 30.19 | 152063 | 44971.53 | 1.85% |
| 2026-02-10 | 29.28 | 29.85 | 0.57 | 1.95% | 29.12 | 30.80 | 256283 | 77332.18 | 3.12% |
| 2026-02-09 | 28.40 | 29.28 | 1.18 | 4.20% | 28.40 | 29.43 | 218181 | 63315.92 | 2.66% |
| 2026-02-06 | 28.01 | 28.10 | -0.05 | -0.18% | 27.72 | 28.98 | 201735 | 57318.66 | 2.46% |
| 2026-02-05 | 28.50 | 28.15 | -0.71 | -2.46% | 27.65 | 28.79 | 215562 | 60505.96 | 2.63% |
| 2026-02-04 | 28.88 | 28.86 | -0.29 | -0.99% | 28.22 | 29.03 | 230764 | 65870.07 | 2.81% |
| 2026-02-03 | 29.41 | 29.15 | 0.20 | 0.69% | 28.31 | 29.41 | 342372 | 99239.05 | 4.17% |
| 2026-02-02 | 30.62 | 28.95 | -1.73 | -5.64% | 28.89 | 31.13 | 321669 | 95403.29 | 3.92% |
| 2026-01-30 | 30.48 | 30.68 | -0.01 | -0.03% | 29.18 | 30.99 | 264254 | 79746.48 | 3.22% |
| 2026-01-29 | 32.00 | 30.69 | -1.34 | -4.18% | 30.61 | 32.31 | 326096 | 102145.32 | 3.97% |
| 2026-01-28 | 30.56 | 32.03 | 1.62 | 5.33% | 30.51 | 32.45 | 502548 | 159136.77 | 6.13% |
| 2026-01-27 | 30.15 | 30.41 | 0.13 | 0.43% | 28.93 | 30.73 | 241498 | 72157.54 | 2.94% |
| 2026-01-26 | 31.28 | 30.28 | -1.12 | -3.57% | 30.18 | 31.59 | 320361 | 98024.55 | 3.90% |
| 2026-01-23 | 31.00 | 31.40 | 0.38 | 1.23% | 30.80 | 31.80 | 302124 | 94782.41 | 3.68% |
| 2026-01-22 | 31.50 | 31.02 | -0.37 | -1.18% | 30.42 | 31.81 | 280961 | 86766.32 | 3.42% |
| 2026-01-21 | 30.51 | 31.39 | 0.67 | 2.18% | 30.51 | 32.10 | 282949 | 89340.87 | 3.45% |
| 2026-01-20 | 32.00 | 30.72 | -1.43 | -4.45% | 30.42 | 32.08 | 338719 | 104946.34 | 4.13% |
| 2026-01-19 | 31.90 | 32.15 | 0.70 | 2.23% | 31.65 | 32.84 | 403100 | 130099.99 | 4.91% |
| 2026-01-16 | 31.15 | 31.45 | 1.46 | 4.87% | 30.63 | 31.80 | 424375 | 132513.33 | 5.17% |
| 2026-01-15 | 29.51 | 29.99 | 0.31 | 1.04% | 29.39 | 30.12 | 193708 | 57682.21 | 2.36% |
| 2026-01-14 | 29.99 | 29.68 | -0.16 | -0.54% | 29.33 | 30.64 | 303749 | 91031.52 | 3.70% |
| 2026-01-13 | 31.83 | 29.84 | -1.97 | -6.19% | 29.73 | 31.96 | 421486 | 127745.75 | 5.14% |
| 2026-01-12 | 29.89 | 31.81 | 1.77 | 5.89% | 28.58 | 32.38 | 553959 | 168187.12 | 6.75% |
| 2026-01-09 | 28.74 | 30.04 | -0.14 | -0.46% | 28.66 | 30.58 | 324743 | 96653.87 | 3.96% |
| 2026-01-08 | 30.45 | 30.18 | -0.20 | -0.66% | 29.98 | 31.35 | 308559 | 94365.65 | 3.76% |
| 2026-01-07 | 29.30 | 30.38 | 1.13 | 3.86% | 29.15 | 30.58 | 373475 | 112489.30 | 4.55% |
| 2026-01-06 | 29.61 | 29.25 | -0.38 | -1.28% | 28.94 | 29.72 | 240151 | 70195.77 | 2.93% |
| 2026-01-05 | 29.98 | 29.63 | -0.07 | -0.24% | 29.16 | 30.02 | 206817 | 60905.23 | 2.52% |
| 2025-12-31 | 30.30 | 29.70 | -0.58 | -1.92% | 29.62 | 30.45 | 158697 | 47487.25 | 1.93% |
| 2025-12-30 | 30.48 | 30.28 | -0.44 | -1.43% | 30.01 | 31.18 | 176928 | 53900.90 | 2.16% |
| 2025-12-29 | 30.00 | 30.72 | 0.79 | 2.64% | 29.94 | 31.65 | 305697 | 94681.29 | 3.73% |
| 2025-12-26 | 30.90 | 29.93 | -0.49 | -1.61% | 29.61 | 31.87 | 253158 | 76433.93 | 3.09% |
| 2025-12-25 | 30.81 | 30.42 | -0.79 | -2.53% | 30.16 | 31.04 | 365346 | 111513.30 | 4.45% |
| 2025-12-24 | 29.09 | 31.21 | 1.96 | 6.70% | 29.06 | 31.30 | 559376 | 171041.22 | 6.82% |
| 2025-12-23 | 27.84 | 29.25 | 1.32 | 4.73% | 27.84 | 29.58 | 480350 | 139651.16 | 5.85% |
| 2025-12-22 | 26.88 | 27.93 | 1.05 | 3.91% | 26.81 | 28.00 | 353062 | 97101.08 | 4.30% |
| 2025-12-19 | 26.77 | 26.88 | 0.44 | 1.66% | 26.51 | 26.98 | 131280 | 35114.04 | 1.60% |
| 2025-12-18 | 27.42 | 26.44 | -1.38 | -4.96% | 26.42 | 27.60 | 233941 | 62994.98 | 2.85% |
| 2025-12-17 | 26.28 | 27.82 | 1.49 | 5.66% | 26.16 | 28.10 | 250498 | 68151.59 | 3.05% |
| 2025-12-16 | 26.90 | 26.33 | -0.67 | -2.48% | 25.95 | 27.42 | 147957 | 39099.90 | 1.80% |
| 2025-12-15 | 26.86 | 27.00 | -0.15 | -0.55% | 26.54 | 27.14 | 136268 | 36544.17 | 1.66% |
| 2025-12-12 | 26.70 | 27.15 | 0.42 | 1.57% | 26.23 | 27.35 | 152261 | 40856.68 | 1.86% |
| 2025-12-11 | 27.42 | 26.73 | -0.72 | -2.62% | 26.73 | 27.54 | 116009 | 31409.58 | 1.41% |
| 2025-12-10 | 27.88 | 27.45 | -0.51 | -1.82% | 27.06 | 27.88 | 142400 | 38902.47 | 1.74% |
| 2025-12-09 | 27.72 | 27.96 | 0.27 | 0.98% | 27.60 | 28.58 | 249547 | 70279.40 | 3.04% |
| 2025-12-08 | 26.81 | 27.69 | 0.89 | 3.32% | 26.79 | 27.94 | 229775 | 63255.53 | 2.80% |
| 2025-12-05 | 26.68 | 26.80 | 0.12 | 0.45% | 26.00 | 26.85 | 109726 | 29139.31 | 1.34% |
| 2025-12-04 | 26.57 | 26.68 | 0.17 | 0.64% | 26.26 | 26.78 | 84327 | 22359.92 | 1.03% |
| 2025-12-03 | 26.57 | 26.51 | -0.10 | -0.38% | 26.34 | 27.10 | 110227 | 29358.27 | 1.34% |
| 2025-12-02 | 27.14 | 26.61 | -0.49 | -1.81% | 26.50 | 27.15 | 124701 | 33271.22 | 1.52% |
| 2025-12-01 | 27.15 | 27.10 | -0.10 | -0.37% | 26.88 | 27.26 | 117318 | 31751.43 | 1.43% |
| 2025-11-28 | 26.66 | 27.20 | 0.50 | 1.87% | 26.47 | 27.35 | 155083 | 41895.90 | 1.89% |
| 2025-11-27 | 26.98 | 26.70 | -0.19 | -0.71% | 26.65 | 27.77 | 199955 | 54487.89 | 2.44% |
| 2025-11-26 | 26.64 | 26.89 | 0.05 | 0.19% | 26.38 | 27.35 | 186916 | 50422.75 | 2.28% |
| 2025-11-25 | 26.01 | 26.84 | 0.95 | 3.67% | 26.01 | 27.55 | 301131 | 81328.85 | 3.67% |
| 2025-11-24 | 26.23 | 25.89 | -0.21 | -0.80% | 25.49 | 26.46 | 215152 | 55734.65 | 2.62% |
| 2025-11-21 | 26.63 | 26.10 | -1.80 | -6.45% | 26.00 | 26.99 | 398192 | 105194.96 | 4.85% |
江海股份(002484)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。
