| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 23.19 | 23.54 | 0.03 | 0.13% | 22.91 | 24.05 | 338579 | 79689.80 | 4.13% |
| 2025-01-16 | 23.20 | 23.51 | 0.91 | 4.03% | 22.82 | 24.19 | 588253 | 138134.06 | 7.17% |
| 2025-01-15 | 23.08 | 22.60 | -0.92 | -3.91% | 21.90 | 23.60 | 558697 | 126020.12 | 6.81% |
| 2025-01-14 | 23.00 | 23.52 | 0.05 | 0.21% | 22.53 | 23.73 | 756244 | 175091.92 | 9.22% |
| 2025-01-13 | 22.50 | 23.47 | 1.55 | 7.07% | 21.93 | 24.11 | 1040463 | 243992.91 | 12.68% |
| 2025-01-10 | 20.58 | 21.92 | -0.30 | -1.35% | 20.16 | 22.49 | 1145450 | 250893.95 | 13.96% |
| 2025-01-09 | 20.49 | 22.22 | 2.02 | 10.00% | 20.49 | 22.22 | 791654 | 173487.30 | 9.65% |
| 2025-01-08 | 19.24 | 20.20 | 1.35 | 7.16% | 19.18 | 20.50 | 1118549 | 222945.09 | 13.63% |
| 2025-01-07 | 17.30 | 18.85 | 1.71 | 9.98% | 17.30 | 18.85 | 582206 | 106857.16 | 7.10% |
| 2025-01-06 | 16.78 | 17.14 | 0.42 | 2.51% | 16.68 | 17.48 | 287267 | 49106.71 | 3.50% |
| 2025-01-03 | 17.93 | 16.72 | -1.16 | -6.49% | 16.66 | 18.18 | 348346 | 60101.73 | 4.25% |
| 2025-01-02 | 17.80 | 17.88 | 0.30 | 1.71% | 17.64 | 19.00 | 493783 | 90608.65 | 6.02% |
| 2024-12-31 | 18.60 | 17.58 | -0.76 | -4.14% | 17.50 | 18.80 | 323187 | 57870.77 | 3.94% |
| 2024-12-30 | 18.45 | 18.34 | -0.17 | -0.92% | 18.13 | 18.92 | 283199 | 52379.48 | 3.45% |
| 2024-12-27 | 18.90 | 18.51 | -0.32 | -1.70% | 18.25 | 19.18 | 461038 | 85903.66 | 5.62% |
| 2024-12-26 | 17.71 | 18.83 | 1.18 | 6.69% | 17.47 | 19.42 | 581264 | 108705.19 | 7.09% |
| 2024-12-25 | 18.45 | 17.65 | -0.02 | -0.11% | 17.50 | 18.80 | 371499 | 66833.45 | 4.53% |
| 2024-12-24 | 17.41 | 17.67 | 0.65 | 3.82% | 17.24 | 17.86 | 314473 | 55279.24 | 3.83% |
| 2024-12-23 | 17.08 | 17.02 | -0.12 | -0.70% | 16.80 | 17.50 | 262539 | 44927.72 | 3.20% |
| 2024-12-20 | 16.78 | 17.14 | 0.35 | 2.08% | 16.70 | 17.37 | 373748 | 63821.19 | 4.56% |
| 2024-12-19 | 16.44 | 16.79 | 0.22 | 1.33% | 16.39 | 16.88 | 215170 | 35957.40 | 2.62% |
| 2024-12-18 | 16.56 | 16.57 | 0.07 | 0.42% | 16.39 | 16.78 | 149064 | 24712.55 | 1.82% |
| 2024-12-17 | 16.25 | 16.50 | 0.13 | 0.79% | 16.25 | 16.95 | 235223 | 39096.29 | 2.87% |
| 2024-12-16 | 16.55 | 16.37 | -0.20 | -1.21% | 16.26 | 16.61 | 124749 | 20413.72 | 1.52% |
| 2024-12-13 | 16.75 | 16.57 | -0.30 | -1.78% | 16.51 | 16.91 | 175257 | 29189.71 | 2.14% |
| 2024-12-12 | 16.72 | 16.87 | 0.14 | 0.84% | 16.44 | 16.90 | 241864 | 40366.71 | 2.95% |
| 2024-12-11 | 16.82 | 16.73 | -0.15 | -0.89% | 16.70 | 17.09 | 211376 | 35570.06 | 2.58% |
| 2024-12-10 | 17.45 | 16.88 | -0.05 | -0.30% | 16.82 | 17.49 | 294675 | 50556.66 | 3.59% |
| 2024-12-09 | 17.69 | 16.93 | -0.89 | -4.99% | 16.80 | 17.70 | 382748 | 65609.82 | 4.67% |
| 2024-12-06 | 17.97 | 17.82 | -0.17 | -0.94% | 17.60 | 18.18 | 208414 | 37079.90 | 2.54% |
| 2024-12-05 | 17.55 | 17.99 | 0.36 | 2.04% | 17.51 | 18.33 | 266807 | 48143.46 | 3.25% |
| 2024-12-04 | 17.85 | 17.63 | -0.28 | -1.56% | 17.49 | 17.99 | 220874 | 39119.36 | 2.69% |
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。
