| 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 | 18.47 | 18.28 | -0.14 | -0.76% | 18.22 | 18.80 | 160372 | 29652.48 | 1.95% |
| 2025-05-22 | 18.43 | 18.42 | -0.07 | -0.38% | 18.33 | 18.99 | 132605 | 24630.63 | 1.62% |
| 2025-05-21 | 18.60 | 18.49 | -0.24 | -1.28% | 18.47 | 18.93 | 147716 | 27549.41 | 1.80% |
| 2025-05-20 | 18.32 | 18.73 | 0.50 | 2.74% | 18.14 | 18.99 | 159061 | 29540.54 | 1.94% |
| 2025-05-19 | 18.29 | 18.23 | -0.16 | -0.87% | 17.97 | 18.34 | 102110 | 18540.57 | 1.24% |
| 2025-05-16 | 18.30 | 18.39 | 0.11 | 0.60% | 18.25 | 18.64 | 123577 | 22819.49 | 1.51% |
| 2025-05-15 | 19.20 | 18.28 | -0.92 | -4.79% | 18.24 | 19.27 | 200980 | 37265.73 | 2.45% |
| 2025-05-14 | 19.35 | 19.20 | 0.10 | 0.52% | 19.06 | 19.98 | 201057 | 38972.52 | 2.45% |
| 2025-05-13 | 19.33 | 19.10 | 0.04 | 0.21% | 18.98 | 19.35 | 187999 | 36052.56 | 2.29% |
| 2025-05-12 | 19.06 | 19.06 | 0.30 | 1.60% | 18.82 | 19.15 | 155534 | 29511.70 | 1.90% |
| 2025-05-09 | 19.18 | 18.76 | -0.59 | -3.05% | 18.70 | 19.20 | 187883 | 35406.81 | 2.29% |
| 2025-05-08 | 18.51 | 19.35 | 0.80 | 4.31% | 18.41 | 19.67 | 317539 | 60893.91 | 3.87% |
| 2025-05-07 | 19.07 | 18.55 | -0.25 | -1.33% | 18.37 | 19.29 | 259717 | 48456.50 | 3.17% |
| 2025-05-06 | 18.45 | 18.80 | 0.56 | 3.07% | 18.43 | 18.84 | 193162 | 36076.19 | 2.35% |
| 2025-04-30 | 18.10 | 18.24 | 0.14 | 0.77% | 17.76 | 18.36 | 167025 | 30238.69 | 2.04% |
| 2025-04-29 | 17.85 | 18.10 | 0.17 | 0.95% | 17.85 | 18.29 | 130148 | 23600.21 | 1.59% |
| 2025-04-28 | 17.99 | 17.93 | -0.04 | -0.22% | 17.80 | 18.30 | 157167 | 28398.81 | 1.92% |
| 2025-04-25 | 17.86 | 17.97 | 0.20 | 1.13% | 17.85 | 18.67 | 239893 | 43920.73 | 2.92% |
| 2025-04-24 | 18.12 | 17.77 | -0.36 | -1.99% | 17.67 | 18.13 | 110671 | 19764.00 | 1.35% |
| 2025-04-23 | 17.87 | 18.13 | 0.44 | 2.49% | 17.86 | 18.24 | 198690 | 35931.90 | 2.42% |
| 2025-04-22 | 17.93 | 17.69 | -0.31 | -1.72% | 17.66 | 17.98 | 108007 | 19185.71 | 1.32% |
| 2025-04-21 | 17.53 | 18.00 | 0.48 | 2.74% | 17.32 | 18.08 | 124765 | 22196.47 | 1.52% |
| 2025-04-18 | 17.21 | 17.52 | 0.26 | 1.51% | 17.18 | 17.72 | 103438 | 17987.57 | 1.26% |
| 2025-04-17 | 17.23 | 17.26 | -0.03 | -0.17% | 17.19 | 17.68 | 107998 | 18844.61 | 1.32% |
| 2025-04-16 | 17.79 | 17.29 | -0.56 | -3.14% | 17.12 | 17.85 | 179699 | 31236.85 | 2.19% |
| 2025-04-15 | 18.30 | 17.85 | -0.45 | -2.46% | 17.73 | 18.40 | 129197 | 23207.11 | 1.57% |
| 2025-04-14 | 18.28 | 18.30 | 0.47 | 2.64% | 18.03 | 18.66 | 236102 | 43255.68 | 2.88% |
| 2025-04-11 | 17.13 | 17.83 | 0.36 | 2.06% | 17.10 | 17.94 | 188340 | 33181.31 | 2.30% |
| 2025-04-10 | 17.99 | 17.47 | 0.76 | 4.55% | 17.39 | 18.00 | 262172 | 46235.32 | 3.20% |
| 2025-04-09 | 15.80 | 16.71 | 0.36 | 2.20% | 15.13 | 16.88 | 324268 | 52604.61 | 3.95% |
| 2025-04-08 | 16.97 | 16.35 | -1.32 | -7.47% | 15.90 | 17.70 | 460362 | 75397.79 | 5.61% |
| 2025-04-07 | 17.67 | 17.67 | -1.96 | -9.98% | 17.67 | 18.18 | 105750 | 18793.04 | 1.29% |
| 2025-04-03 | 20.10 | 19.63 | -0.91 | -4.43% | 19.46 | 20.30 | 245917 | 48709.45 | 3.00% |
| 2025-04-02 | 20.23 | 20.54 | 0.32 | 1.58% | 20.23 | 20.96 | 196348 | 40510.42 | 2.39% |
| 2025-04-01 | 20.69 | 20.22 | -0.32 | -1.56% | 20.20 | 20.73 | 166775 | 34010.89 | 2.03% |
| 2025-03-31 | 20.59 | 20.54 | -0.04 | -0.19% | 20.14 | 20.72 | 187550 | 38346.94 | 2.29% |
| 2025-03-28 | 20.58 | 20.58 | 0.00 | 0.00% | 20.41 | 20.96 | 172392 | 35656.54 | 2.10% |
| 2025-03-27 | 20.58 | 20.58 | -0.24 | -1.15% | 20.10 | 20.84 | 170109 | 34895.56 | 2.07% |
| 2025-03-26 | 20.51 | 20.82 | 0.09 | 0.43% | 20.51 | 21.12 | 144316 | 30087.83 | 1.76% |
| 2025-03-25 | 21.73 | 20.73 | -0.76 | -3.54% | 20.57 | 21.78 | 219874 | 46239.99 | 2.68% |
| 2025-03-24 | 21.52 | 21.49 | -0.12 | -0.56% | 21.00 | 21.67 | 190052 | 40556.97 | 2.32% |
| 2025-03-21 | 21.73 | 21.61 | -0.45 | -2.04% | 21.40 | 22.14 | 237790 | 51575.39 | 2.90% |
| 2025-03-20 | 21.81 | 22.06 | 0.14 | 0.64% | 21.66 | 22.33 | 332045 | 73292.23 | 4.05% |
| 2025-03-19 | 23.09 | 21.92 | -1.93 | -8.09% | 21.68 | 23.25 | 694258 | 153718.02 | 8.46% |
| 2025-03-18 | 24.62 | 23.85 | -0.74 | -3.01% | 23.46 | 24.65 | 406311 | 96717.77 | 4.95% |
| 2025-03-17 | 25.20 | 24.59 | -0.41 | -1.64% | 24.01 | 25.31 | 470832 | 115331.51 | 5.74% |
| 2025-03-14 | 23.95 | 25.00 | 0.76 | 3.14% | 23.62 | 25.90 | 620970 | 154198.25 | 7.57% |
| 2025-03-13 | 24.40 | 24.24 | 0.24 | 1.00% | 23.61 | 24.83 | 554554 | 133912.16 | 6.76% |
| 2025-03-12 | 23.29 | 24.00 | 1.03 | 4.48% | 22.56 | 25.00 | 714599 | 168825.67 | 8.71% |
| 2025-03-11 | 21.85 | 22.97 | 0.61 | 2.73% | 21.71 | 23.17 | 836166 | 190016.50 | 10.19% |
| 2025-03-10 | 20.40 | 22.36 | 2.03 | 9.99% | 20.35 | 22.36 | 570683 | 121908.87 | 6.96% |
| 2025-03-07 | 19.86 | 20.33 | 0.26 | 1.30% | 19.79 | 20.74 | 370132 | 75469.92 | 4.51% |
| 2025-03-06 | 20.29 | 20.07 | -0.02 | -0.10% | 19.99 | 20.55 | 328219 | 66360.49 | 4.00% |
| 2025-03-05 | 19.77 | 20.09 | 0.43 | 2.19% | 19.52 | 20.11 | 235878 | 46857.62 | 2.87% |
| 2025-03-04 | 19.23 | 19.66 | 0.00 | 0.00% | 19.10 | 19.90 | 293148 | 57424.04 | 3.57% |
| 2025-03-03 | 20.63 | 19.66 | -0.82 | -4.00% | 19.45 | 20.68 | 439566 | 87339.85 | 5.36% |
| 2025-02-28 | 22.15 | 20.48 | -1.91 | -8.53% | 20.38 | 22.30 | 491693 | 103119.09 | 5.99% |
| 2025-02-27 | 23.13 | 22.39 | -0.46 | -2.01% | 22.32 | 23.40 | 252324 | 57461.12 | 3.08% |
| 2025-02-26 | 23.41 | 22.85 | -0.61 | -2.60% | 22.60 | 23.47 | 300038 | 68661.48 | 3.66% |
| 2025-02-25 | 23.00 | 23.46 | -0.06 | -0.26% | 22.94 | 23.75 | 236854 | 55342.62 | 2.89% |
| 2025-02-24 | 24.97 | 23.52 | -1.72 | -6.81% | 23.22 | 25.00 | 413730 | 98474.16 | 5.04% |
| 2025-02-21 | 23.95 | 25.24 | 1.30 | 5.43% | 23.95 | 25.65 | 432563 | 108756.97 | 5.27% |
| 2025-02-20 | 23.85 | 23.94 | -0.02 | -0.08% | 23.60 | 24.37 | 331124 | 79337.88 | 4.04% |
| 2025-02-19 | 22.35 | 23.96 | 1.63 | 7.30% | 22.34 | 23.98 | 464048 | 109151.32 | 5.66% |
| 2025-02-18 | 22.82 | 22.33 | -0.72 | -3.12% | 22.22 | 23.10 | 310893 | 70314.52 | 3.79% |
| 2025-02-17 | 22.10 | 23.05 | 0.08 | 0.35% | 22.10 | 23.26 | 519760 | 118696.84 | 6.33% |
| 2025-02-14 | 23.59 | 22.97 | 0.59 | 2.64% | 22.50 | 24.20 | 708346 | 165142.97 | 8.63% |
| 2025-02-13 | 24.80 | 22.38 | -1.92 | -7.90% | 22.20 | 25.22 | 1014976 | 240432.92 | 12.37% |
| 2025-02-12 | 22.56 | 24.30 | 1.74 | 7.71% | 22.35 | 24.75 | 713484 | 168637.34 | 8.70% |
| 2025-02-11 | 22.00 | 22.56 | 0.69 | 3.16% | 21.75 | 23.05 | 582406 | 131092.56 | 7.10% |
| 2025-02-10 | 21.90 | 21.87 | 0.37 | 1.72% | 21.33 | 22.15 | 619626 | 134611.31 | 7.55% |
| 2025-02-07 | 21.13 | 21.50 | 0.62 | 2.97% | 20.80 | 22.52 | 971783 | 209792.45 | 11.84% |
| 2025-02-06 | 21.49 | 20.88 | -0.75 | -3.47% | 20.38 | 21.75 | 1084346 | 226296.58 | 13.22% |
| 2025-02-05 | 22.36 | 21.63 | -2.40 | -9.99% | 21.63 | 22.77 | 131770 | 28926.62 | 1.61% |
| 2025-01-27 | 24.00 | 24.03 | -2.45 | -9.25% | 23.94 | 25.18 | 741694 | 180984.12 | 9.04% |
| 2025-01-24 | 26.55 | 26.48 | -0.03 | -0.11% | 26.00 | 27.10 | 456817 | 120730.25 | 5.57% |
| 2025-01-23 | 27.30 | 26.51 | -0.26 | -0.97% | 26.17 | 28.85 | 501646 | 136673.78 | 6.11% |
| 2025-01-22 | 25.49 | 26.77 | 1.36 | 5.35% | 25.48 | 27.18 | 520582 | 136881.55 | 6.34% |
| 2025-01-21 | 25.54 | 25.41 | 0.34 | 1.36% | 24.00 | 25.89 | 517257 | 128658.32 | 6.30% |
| 2025-01-20 | 23.96 | 25.07 | 1.53 | 6.50% | 23.60 | 25.89 | 713131 | 177256.58 | 8.69% |
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。
