| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 8.38 | 8.52 | 0.17 | 2.04% | 8.35 | 8.70 | 383095 | 32811.60 | 1.01% |
| 2025-10-24 | 8.47 | 8.35 | -0.21 | -2.45% | 8.31 | 8.53 | 315854 | 26510.30 | 0.84% |
| 2025-10-23 | 8.33 | 8.56 | 0.22 | 2.64% | 8.29 | 8.58 | 294593 | 24893.07 | 0.78% |
| 2025-10-22 | 8.39 | 8.34 | -0.07 | -0.83% | 8.30 | 8.46 | 151791 | 12684.89 | 0.40% |
| 2025-10-21 | 8.26 | 8.41 | 0.12 | 1.45% | 8.23 | 8.41 | 192109 | 16057.57 | 0.51% |
| 2025-10-20 | 8.28 | 8.29 | 0.09 | 1.10% | 8.12 | 8.30 | 208036 | 17082.89 | 0.55% |
| 2025-10-17 | 8.38 | 8.20 | -0.21 | -2.50% | 8.20 | 8.44 | 262140 | 21754.96 | 0.69% |
| 2025-10-16 | 8.32 | 8.41 | 0.09 | 1.08% | 8.25 | 8.53 | 265576 | 22280.23 | 0.70% |
| 2025-10-15 | 8.27 | 8.32 | 0.02 | 0.24% | 8.19 | 8.35 | 257539 | 21269.74 | 0.68% |
| 2025-10-14 | 8.33 | 8.30 | -0.01 | -0.12% | 8.26 | 8.41 | 233986 | 19495.87 | 0.62% |
| 2025-10-13 | 8.15 | 8.31 | -0.02 | -0.24% | 8.09 | 8.32 | 299289 | 24532.30 | 0.79% |
| 2025-10-10 | 8.30 | 8.33 | 0.01 | 0.12% | 8.22 | 8.42 | 320581 | 26680.64 | 0.85% |
| 2025-10-09 | 8.08 | 8.32 | 0.27 | 3.35% | 8.05 | 8.32 | 337296 | 27706.85 | 0.89% |
| 2025-09-30 | 8.15 | 8.05 | -0.10 | -1.23% | 8.02 | 8.15 | 220831 | 17821.61 | 0.58% |
| 2025-09-29 | 8.10 | 8.15 | 0.07 | 0.87% | 8.02 | 8.16 | 264305 | 21449.90 | 0.70% |
| 2025-09-26 | 8.00 | 8.08 | 0.06 | 0.75% | 7.95 | 8.19 | 267117 | 21683.79 | 0.71% |
| 2025-09-25 | 7.98 | 8.02 | 0.02 | 0.25% | 7.91 | 8.08 | 229429 | 18320.41 | 0.61% |
| 2025-09-24 | 7.83 | 8.00 | 0.12 | 1.52% | 7.81 | 8.12 | 296797 | 23705.04 | 0.79% |
| 2025-09-23 | 7.73 | 7.88 | 0.13 | 1.68% | 7.69 | 7.88 | 283830 | 22071.40 | 0.75% |
| 2025-09-22 | 7.90 | 7.75 | -0.14 | -1.77% | 7.70 | 7.93 | 286831 | 22251.76 | 0.76% |
| 2025-09-19 | 7.94 | 7.89 | -0.08 | -1.00% | 7.85 | 7.98 | 226399 | 17878.28 | 0.60% |
| 2025-09-18 | 8.27 | 7.97 | -0.24 | -2.92% | 7.91 | 8.32 | 495392 | 39966.49 | 1.31% |
| 2025-09-17 | 7.78 | 8.21 | 0.44 | 5.66% | 7.72 | 8.44 | 643182 | 52043.01 | 1.70% |
| 2025-09-16 | 7.86 | 7.77 | -0.10 | -1.27% | 7.71 | 7.88 | 215541 | 16749.89 | 0.57% |
| 2025-09-15 | 8.00 | 7.87 | -0.13 | -1.63% | 7.82 | 8.04 | 233544 | 18488.41 | 0.62% |
| 2025-09-12 | 8.02 | 8.00 | 0.02 | 0.25% | 7.96 | 8.06 | 272249 | 21784.01 | 0.72% |
| 2025-09-11 | 7.92 | 7.98 | 0.07 | 0.88% | 7.85 | 7.98 | 276375 | 21879.36 | 0.73% |
| 2025-09-10 | 7.95 | 7.91 | -0.02 | -0.25% | 7.84 | 7.97 | 209494 | 16536.01 | 0.55% |
| 2025-09-09 | 7.82 | 7.93 | 0.09 | 1.15% | 7.76 | 7.98 | 357407 | 28252.89 | 0.95% |
| 2025-09-08 | 7.77 | 7.84 | 0.11 | 1.42% | 7.75 | 7.90 | 283354 | 22222.97 | 0.75% |
| 2025-09-05 | 7.57 | 7.73 | 0.16 | 2.11% | 7.53 | 7.74 | 306995 | 23476.68 | 0.81% |
| 2025-09-04 | 7.60 | 7.57 | -0.01 | -0.13% | 7.46 | 7.60 | 262759 | 19808.16 | 0.70% |
| 2025-09-03 | 7.75 | 7.58 | -0.14 | -1.81% | 7.56 | 7.85 | 295018 | 22570.30 | 0.78% |
| 2025-09-02 | 7.71 | 7.72 | 0.03 | 0.39% | 7.63 | 7.79 | 348484 | 26877.66 | 0.92% |
| 2025-09-01 | 7.79 | 7.69 | -0.07 | -0.90% | 7.65 | 7.81 | 339600 | 26235.58 | 0.90% |
| 2025-08-29 | 7.64 | 7.76 | 0.11 | 1.44% | 7.63 | 8.00 | 548058 | 42975.13 | 1.45% |
| 2025-08-28 | 7.63 | 7.65 | 0.02 | 0.26% | 7.51 | 7.70 | 312291 | 23787.80 | 0.83% |
| 2025-08-27 | 7.83 | 7.63 | -0.18 | -2.30% | 7.62 | 7.89 | 319670 | 24821.85 | 0.85% |
| 2025-08-26 | 7.96 | 7.81 | 0.04 | 0.51% | 7.80 | 7.99 | 398790 | 31326.82 | 1.06% |
| 2025-08-25 | 7.71 | 7.77 | 0.08 | 1.04% | 7.71 | 7.77 | 257600 | 19940.04 | 0.68% |
| 2025-08-22 | 7.72 | 7.69 | -0.03 | -0.39% | 7.56 | 7.75 | 255038 | 19458.72 | 0.68% |
| 2025-08-21 | 7.69 | 7.72 | 0.09 | 1.18% | 7.65 | 7.77 | 229360 | 17691.88 | 0.61% |
| 2025-08-20 | 7.58 | 7.63 | 0.04 | 0.53% | 7.55 | 7.63 | 118304 | 8980.68 | 0.31% |
| 2025-08-19 | 7.60 | 7.59 | 0.00 | 0.00% | 7.57 | 7.65 | 135274 | 10284.59 | 0.36% |
| 2025-08-18 | 7.56 | 7.59 | 0.05 | 0.66% | 7.55 | 7.65 | 224610 | 17084.20 | 0.59% |
| 2025-08-15 | 7.45 | 7.54 | 0.13 | 1.75% | 7.43 | 7.55 | 155606 | 11677.77 | 0.41% |
| 2025-08-14 | 7.55 | 7.41 | -0.14 | -1.85% | 7.41 | 7.57 | 160252 | 12021.12 | 0.42% |
| 2025-08-13 | 7.55 | 7.55 | 0.00 | 0.00% | 7.51 | 7.56 | 121331 | 9145.72 | 0.32% |
| 2025-08-12 | 7.51 | 7.55 | 0.05 | 0.67% | 7.48 | 7.55 | 137873 | 10358.09 | 0.36% |
| 2025-08-11 | 7.56 | 7.50 | -0.08 | -1.06% | 7.46 | 7.61 | 222418 | 16676.27 | 0.59% |
| 2025-08-08 | 7.51 | 7.58 | 0.07 | 0.93% | 7.50 | 7.62 | 180472 | 13672.69 | 0.48% |
| 2025-08-07 | 7.51 | 7.51 | 0.00 | 0.00% | 7.48 | 7.58 | 152577 | 11470.14 | 0.40% |
| 2025-08-06 | 7.48 | 7.51 | 0.03 | 0.40% | 7.42 | 7.52 | 159006 | 11881.59 | 0.42% |
| 2025-08-05 | 7.47 | 7.48 | 0.02 | 0.27% | 7.45 | 7.49 | 122309 | 9132.51 | 0.32% |
| 2025-08-04 | 7.43 | 7.46 | 0.02 | 0.27% | 7.40 | 7.47 | 86014 | 6395.42 | 0.23% |
| 2025-08-01 | 7.41 | 7.44 | 0.02 | 0.27% | 7.40 | 7.50 | 114169 | 8519.73 | 0.30% |
| 2025-07-31 | 7.60 | 7.42 | -0.18 | -2.37% | 7.40 | 7.61 | 213585 | 15917.31 | 0.57% |
| 2025-07-30 | 7.53 | 7.60 | 0.07 | 0.93% | 7.53 | 7.68 | 237965 | 18108.38 | 0.63% |
| 2025-07-29 | 7.58 | 7.53 | -0.04 | -0.53% | 7.48 | 7.60 | 125829 | 9462.54 | 0.33% |
| 2025-07-28 | 7.63 | 7.57 | -0.05 | -0.66% | 7.56 | 7.66 | 133177 | 10105.79 | 0.35% |
| 2025-07-25 | 7.67 | 7.62 | -0.06 | -0.78% | 7.61 | 7.74 | 202961 | 15571.87 | 0.54% |
| 2025-07-24 | 7.59 | 7.68 | 0.09 | 1.19% | 7.51 | 7.72 | 189600 | 14437.86 | 0.50% |
| 2025-07-23 | 7.69 | 7.59 | -0.12 | -1.56% | 7.58 | 7.72 | 157392 | 12023.34 | 0.42% |
| 2025-07-22 | 7.63 | 7.71 | 0.08 | 1.05% | 7.57 | 7.71 | 217552 | 16627.14 | 0.58% |
| 2025-07-21 | 7.53 | 7.63 | 0.11 | 1.46% | 7.52 | 7.64 | 167720 | 12710.62 | 0.44% |
| 2025-07-18 | 7.47 | 7.52 | 0.07 | 0.94% | 7.44 | 7.53 | 126967 | 9512.55 | 0.34% |
| 2025-07-17 | 7.57 | 7.55 | -0.02 | -0.26% | 7.50 | 7.60 | 145781 | 10981.43 | 0.39% |
| 2025-07-16 | 7.61 | 7.57 | -0.04 | -0.53% | 7.52 | 7.63 | 143588 | 10877.60 | 0.38% |
| 2025-07-15 | 7.75 | 7.61 | -0.17 | -2.19% | 7.57 | 7.79 | 197196 | 15059.97 | 0.52% |
| 2025-07-14 | 7.70 | 7.78 | 0.12 | 1.57% | 7.68 | 7.86 | 230511 | 17975.85 | 0.61% |
| 2025-07-11 | 7.70 | 7.66 | -0.05 | -0.65% | 7.62 | 7.72 | 169979 | 13047.11 | 0.45% |
| 2025-07-10 | 7.69 | 7.71 | 0.06 | 0.78% | 7.65 | 7.77 | 182034 | 14040.32 | 0.48% |
| 2025-07-09 | 7.76 | 7.65 | -0.11 | -1.42% | 7.61 | 7.81 | 233330 | 17961.06 | 0.62% |
| 2025-07-08 | 7.66 | 7.76 | 0.13 | 1.70% | 7.62 | 7.77 | 423463 | 32593.40 | 1.12% |
| 2025-07-07 | 7.57 | 7.63 | 0.17 | 2.28% | 7.51 | 7.66 | 291104 | 22113.13 | 0.77% |
| 2025-07-04 | 7.42 | 7.46 | 0.04 | 0.54% | 7.41 | 7.48 | 124090 | 9252.16 | 0.33% |
| 2025-07-03 | 7.42 | 7.42 | 0.00 | 0.00% | 7.38 | 7.44 | 98265 | 7279.56 | 0.26% |
| 2025-07-02 | 7.37 | 7.42 | 0.05 | 0.68% | 7.33 | 7.42 | 111710 | 8255.07 | 0.30% |
| 2025-07-01 | 7.34 | 7.37 | 0.04 | 0.55% | 7.32 | 7.40 | 117992 | 8693.29 | 0.31% |
| 2025-06-30 | 7.36 | 7.33 | -0.03 | -0.41% | 7.30 | 7.37 | 93873 | 6886.65 | 0.25% |
江苏国信(002608)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。
