| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 28.41 | 27.90 | 1.28 | 4.81% | 27.51 | 29.28 | 626239 | 179266.88 | 7.63% |
| 2025-11-19 | 26.98 | 26.62 | -0.48 | -1.77% | 26.60 | 27.28 | 92886 | 24914.88 | 1.13% |
| 2025-11-18 | 27.06 | 27.10 | 0.15 | 0.56% | 26.91 | 27.67 | 159836 | 43539.34 | 1.95% |
| 2025-11-17 | 26.68 | 26.95 | 0.29 | 1.09% | 26.66 | 27.28 | 119331 | 32261.89 | 1.45% |
| 2025-11-14 | 27.09 | 26.66 | -0.70 | -2.56% | 26.50 | 27.18 | 122983 | 33035.22 | 1.50% |
| 2025-11-13 | 27.19 | 27.36 | 0.16 | 0.59% | 27.00 | 27.60 | 149518 | 40812.60 | 1.82% |
| 2025-11-12 | 27.62 | 27.20 | -0.57 | -2.05% | 26.88 | 27.77 | 181395 | 49340.77 | 2.21% |
| 2025-11-11 | 28.55 | 27.77 | -0.72 | -2.53% | 27.68 | 28.76 | 150789 | 42343.21 | 1.84% |
| 2025-11-10 | 28.77 | 28.49 | -0.29 | -1.01% | 28.00 | 29.48 | 179136 | 50995.76 | 2.18% |
| 2025-11-07 | 28.81 | 28.78 | -0.46 | -1.57% | 28.41 | 29.25 | 188558 | 54387.48 | 2.30% |
| 2025-11-06 | 28.40 | 29.24 | 0.74 | 2.60% | 28.30 | 29.38 | 249638 | 72320.10 | 3.04% |
| 2025-11-05 | 27.20 | 28.50 | 0.37 | 1.32% | 27.10 | 28.77 | 251881 | 70558.42 | 3.07% |
| 2025-11-04 | 28.72 | 28.13 | -0.79 | -2.73% | 27.84 | 28.92 | 200144 | 56522.18 | 2.44% |
| 2025-11-03 | 28.59 | 28.92 | 0.33 | 1.15% | 28.02 | 29.33 | 226491 | 64659.29 | 2.76% |
| 2025-10-31 | 29.32 | 28.59 | -1.02 | -3.44% | 28.46 | 29.66 | 311756 | 90161.44 | 3.80% |
| 2025-10-30 | 31.31 | 29.61 | -1.75 | -5.58% | 29.40 | 31.42 | 437582 | 131272.00 | 5.33% |
| 2025-10-29 | 30.40 | 31.36 | 0.94 | 3.09% | 30.40 | 31.83 | 385175 | 120223.90 | 4.69% |
| 2025-10-28 | 30.88 | 30.42 | -0.48 | -1.55% | 30.18 | 31.49 | 361223 | 110762.70 | 4.40% |
| 2025-10-27 | 30.50 | 30.90 | 0.73 | 2.42% | 30.30 | 31.20 | 396054 | 121790.54 | 4.83% |
| 2025-10-24 | 29.22 | 30.17 | 1.05 | 3.61% | 28.80 | 30.28 | 355937 | 105643.51 | 4.34% |
| 2025-10-23 | 29.80 | 29.12 | -0.78 | -2.61% | 28.85 | 29.80 | 186921 | 54467.75 | 2.28% |
| 2025-10-22 | 29.92 | 29.90 | -0.10 | -0.33% | 29.50 | 30.35 | 196419 | 58831.05 | 2.39% |
| 2025-10-21 | 29.22 | 30.00 | 0.89 | 3.06% | 28.98 | 30.18 | 218927 | 65257.20 | 2.67% |
| 2025-10-20 | 28.98 | 29.11 | 0.47 | 1.64% | 28.75 | 29.78 | 193826 | 56606.54 | 2.36% |
| 2025-10-17 | 30.80 | 28.64 | -2.33 | -7.52% | 28.45 | 30.80 | 327616 | 95871.77 | 3.99% |
| 2025-10-16 | 31.01 | 30.97 | 0.20 | 0.65% | 30.50 | 31.77 | 284947 | 88796.20 | 3.47% |
| 2025-10-15 | 28.95 | 30.77 | 1.97 | 6.84% | 28.42 | 30.87 | 377656 | 113258.25 | 4.60% |
| 2025-10-14 | 30.06 | 28.80 | -1.04 | -3.49% | 28.66 | 30.65 | 276151 | 81265.96 | 3.37% |
| 2025-10-13 | 28.50 | 29.84 | -1.00 | -3.24% | 28.50 | 29.93 | 273742 | 80639.10 | 3.34% |
| 2025-10-10 | 31.77 | 30.84 | -0.92 | -2.90% | 30.57 | 32.15 | 288007 | 90091.06 | 3.51% |
| 2025-10-09 | 30.22 | 31.76 | 1.54 | 5.10% | 29.83 | 32.87 | 557176 | 174618.02 | 6.79% |
| 2025-09-30 | 30.91 | 30.22 | -0.62 | -2.01% | 30.03 | 31.44 | 305197 | 92701.84 | 3.72% |
| 2025-09-29 | 30.47 | 30.84 | 0.44 | 1.45% | 30.33 | 31.07 | 269036 | 82640.73 | 3.28% |
| 2025-09-26 | 32.30 | 30.40 | -1.85 | -5.74% | 30.40 | 32.50 | 345651 | 107665.82 | 4.21% |
| 2025-09-25 | 32.65 | 32.25 | -0.40 | -1.23% | 31.57 | 32.75 | 246958 | 79689.73 | 3.01% |
| 2025-09-24 | 32.00 | 32.65 | 0.06 | 0.18% | 31.36 | 32.65 | 308342 | 98714.45 | 3.76% |
| 2025-09-23 | 34.35 | 32.59 | 0.06 | 0.18% | 31.58 | 34.49 | 440991 | 145424.06 | 5.37% |
| 2025-09-22 | 31.50 | 32.53 | 0.91 | 2.88% | 31.31 | 32.62 | 312519 | 100248.90 | 3.81% |
| 2025-09-19 | 32.85 | 31.62 | -1.03 | -3.15% | 31.39 | 33.00 | 379153 | 121330.79 | 4.62% |
| 2025-09-18 | 33.69 | 32.65 | -1.33 | -3.91% | 32.00 | 34.39 | 531730 | 177284.97 | 6.48% |
| 2025-09-17 | 33.81 | 33.98 | 0.75 | 2.26% | 33.52 | 35.13 | 396695 | 135759.52 | 4.83% |
| 2025-09-16 | 33.14 | 33.23 | -0.01 | -0.03% | 32.86 | 33.80 | 301886 | 100324.30 | 3.68% |
| 2025-09-15 | 34.35 | 33.24 | -1.51 | -4.35% | 32.81 | 34.35 | 453777 | 151059.03 | 5.53% |
| 2025-09-12 | 33.53 | 34.75 | 1.25 | 3.73% | 33.29 | 35.18 | 585736 | 200718.69 | 7.14% |
| 2025-09-11 | 32.01 | 33.50 | 1.53 | 4.79% | 32.01 | 33.70 | 601600 | 199254.92 | 7.33% |
| 2025-09-10 | 31.93 | 31.97 | 0.35 | 1.11% | 30.93 | 32.35 | 529090 | 168424.45 | 6.45% |
| 2025-09-09 | 30.55 | 31.62 | 0.74 | 2.40% | 30.42 | 32.35 | 530097 | 166568.72 | 6.46% |
| 2025-09-08 | 32.48 | 30.88 | -1.59 | -4.90% | 30.30 | 32.98 | 506620 | 157470.75 | 6.17% |
| 2025-09-05 | 31.58 | 32.47 | 1.37 | 4.41% | 30.81 | 32.75 | 553798 | 176103.25 | 6.75% |
| 2025-09-04 | 34.78 | 31.10 | -2.98 | -8.74% | 30.67 | 34.97 | 799992 | 258508.59 | 9.75% |
| 2025-09-03 | 34.19 | 34.08 | 1.10 | 3.34% | 32.06 | 34.60 | 840717 | 284332.69 | 10.25% |
| 2025-09-02 | 36.80 | 32.98 | -3.66 | -9.99% | 32.98 | 37.90 | 1300407 | 456061.09 | 15.85% |
| 2025-09-01 | 35.36 | 36.64 | 3.33 | 10.00% | 35.36 | 36.64 | 553445 | 201666.23 | 6.75% |
| 2025-08-29 | 31.50 | 33.31 | 3.03 | 10.01% | 30.71 | 33.31 | 1367840 | 440000.97 | 16.67% |
| 2025-08-28 | 27.92 | 30.28 | 2.34 | 8.38% | 27.91 | 30.48 | 830198 | 244868.77 | 10.12% |
| 2025-08-27 | 27.52 | 27.94 | 0.55 | 2.01% | 27.39 | 28.95 | 571295 | 162745.39 | 6.96% |
| 2025-08-26 | 27.92 | 27.39 | -0.81 | -2.87% | 27.12 | 28.00 | 375749 | 103456.98 | 4.58% |
| 2025-08-25 | 27.65 | 28.20 | 0.58 | 2.10% | 27.60 | 28.84 | 459827 | 129320.88 | 5.60% |
| 2025-08-22 | 27.23 | 27.62 | 0.04 | 0.15% | 27.10 | 27.80 | 372733 | 102356.73 | 4.54% |
| 2025-08-21 | 28.30 | 27.58 | -0.82 | -2.89% | 27.20 | 28.50 | 389931 | 108200.55 | 4.75% |
| 2025-08-20 | 29.00 | 28.40 | -1.51 | -5.05% | 27.58 | 29.00 | 571321 | 161434.91 | 6.96% |
| 2025-08-19 | 30.23 | 29.91 | -0.63 | -2.06% | 29.05 | 30.51 | 584162 | 172875.06 | 7.12% |
| 2025-08-18 | 29.50 | 30.54 | 1.74 | 6.04% | 28.90 | 31.26 | 718340 | 216606.27 | 8.76% |
| 2025-08-15 | 27.41 | 28.80 | 1.36 | 4.96% | 27.20 | 29.25 | 655578 | 186149.61 | 7.99% |
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。
