| 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 | 8.06 | 8.36 | 0.38 | 4.76% | 7.98 | 8.36 | 336719 | 27497.97 | 0.89% |
| 2026-03-23 | 8.28 | 7.98 | -0.33 | -3.97% | 7.93 | 8.31 | 350914 | 28375.34 | 0.93% |
| 2026-03-20 | 8.32 | 8.31 | 0.02 | 0.24% | 8.26 | 8.51 | 277868 | 23279.51 | 0.74% |
| 2026-03-19 | 8.29 | 8.29 | -0.06 | -0.72% | 8.27 | 8.43 | 206414 | 17219.46 | 0.55% |
| 2026-03-18 | 8.35 | 8.35 | 0.02 | 0.24% | 8.28 | 8.49 | 274721 | 22989.32 | 0.73% |
| 2026-03-17 | 8.41 | 8.33 | -0.11 | -1.30% | 8.30 | 8.50 | 217177 | 18225.67 | 0.57% |
| 2026-03-16 | 8.56 | 8.44 | -0.14 | -1.63% | 8.37 | 8.58 | 281466 | 23817.07 | 0.74% |
| 2026-03-13 | 8.69 | 8.58 | -0.22 | -2.50% | 8.54 | 8.76 | 356735 | 30684.17 | 0.94% |
| 2026-03-12 | 8.59 | 8.80 | 0.21 | 2.44% | 8.56 | 8.85 | 464761 | 40498.54 | 1.23% |
| 2026-03-11 | 8.44 | 8.59 | 0.16 | 1.90% | 8.30 | 8.61 | 345766 | 29314.70 | 0.92% |
| 2026-03-10 | 8.24 | 8.43 | 0.21 | 2.55% | 8.21 | 8.52 | 394615 | 32996.19 | 1.04% |
| 2026-03-09 | 8.32 | 8.22 | -0.06 | -0.72% | 8.20 | 8.36 | 232940 | 19258.51 | 0.62% |
| 2026-03-06 | 8.16 | 8.28 | 0.10 | 1.22% | 8.11 | 8.32 | 208555 | 17230.04 | 0.55% |
| 2026-03-05 | 8.22 | 8.18 | 0.05 | 0.62% | 8.13 | 8.26 | 213676 | 17517.27 | 0.57% |
| 2026-03-04 | 8.12 | 8.13 | -0.05 | -0.61% | 8.05 | 8.23 | 259516 | 21126.95 | 0.69% |
| 2026-03-03 | 8.31 | 8.18 | -0.16 | -1.92% | 8.16 | 8.40 | 330757 | 27324.37 | 0.88% |
| 2026-03-02 | 8.18 | 8.34 | 0.10 | 1.21% | 8.16 | 8.39 | 362449 | 30078.37 | 0.96% |
| 2026-02-27 | 8.06 | 8.24 | 0.21 | 2.62% | 8.03 | 8.31 | 355133 | 29072.99 | 0.94% |
| 2026-02-26 | 7.95 | 8.03 | 0.09 | 1.13% | 7.94 | 8.09 | 202061 | 16217.04 | 0.53% |
| 2026-02-25 | 7.89 | 7.94 | 0.06 | 0.76% | 7.88 | 8.03 | 198232 | 15786.38 | 0.52% |
| 2026-02-24 | 7.73 | 7.88 | 0.21 | 2.74% | 7.70 | 7.90 | 226903 | 17774.99 | 0.60% |
| 2026-02-13 | 7.82 | 7.67 | -0.15 | -1.92% | 7.66 | 7.84 | 156288 | 12078.47 | 0.41% |
| 2026-02-12 | 7.82 | 7.82 | 0.03 | 0.39% | 7.74 | 7.85 | 155302 | 12122.66 | 0.41% |
| 2026-02-11 | 7.75 | 7.79 | 0.03 | 0.39% | 7.74 | 7.81 | 130900 | 10190.13 | 0.35% |
| 2026-02-10 | 7.75 | 7.76 | 0.00 | 0.00% | 7.72 | 7.79 | 141338 | 10970.37 | 0.37% |
| 2026-02-09 | 7.73 | 7.76 | 0.06 | 0.78% | 7.68 | 7.77 | 141325 | 10934.26 | 0.37% |
| 2026-02-06 | 7.65 | 7.70 | 0.02 | 0.26% | 7.62 | 7.75 | 149281 | 11503.82 | 0.40% |
| 2026-02-05 | 7.71 | 7.68 | -0.06 | -0.78% | 7.66 | 7.75 | 161919 | 12450.72 | 0.43% |
| 2026-02-04 | 7.59 | 7.74 | 0.16 | 2.11% | 7.56 | 7.76 | 215729 | 16602.10 | 0.57% |
| 2026-02-03 | 7.63 | 7.58 | 0.02 | 0.26% | 7.52 | 7.65 | 138138 | 10467.44 | 0.37% |
| 2026-02-02 | 7.71 | 7.56 | -0.16 | -2.07% | 7.55 | 7.81 | 233611 | 17935.54 | 0.62% |
| 2026-01-30 | 7.72 | 7.72 | -0.01 | -0.13% | 7.60 | 7.77 | 187108 | 14414.96 | 0.50% |
| 2026-01-29 | 7.75 | 7.73 | -0.03 | -0.39% | 7.67 | 7.77 | 146229 | 11287.95 | 0.39% |
| 2026-01-28 | 7.66 | 7.76 | 0.08 | 1.04% | 7.63 | 7.79 | 165646 | 12804.98 | 0.44% |
| 2026-01-27 | 7.78 | 7.68 | -0.11 | -1.41% | 7.59 | 7.78 | 189676 | 14534.99 | 0.50% |
| 2026-01-26 | 7.77 | 7.79 | 0.01 | 0.13% | 7.69 | 7.80 | 190823 | 14804.74 | 0.51% |
| 2026-01-23 | 7.76 | 7.78 | 0.01 | 0.13% | 7.74 | 7.82 | 174831 | 13590.76 | 0.46% |
| 2026-01-22 | 7.76 | 7.77 | 0.01 | 0.13% | 7.73 | 7.79 | 115011 | 8923.99 | 0.30% |
| 2026-01-21 | 7.78 | 7.76 | -0.04 | -0.51% | 7.72 | 7.81 | 158328 | 12285.24 | 0.42% |
| 2026-01-20 | 7.70 | 7.80 | 0.12 | 1.56% | 7.66 | 7.82 | 286381 | 22184.55 | 0.76% |
| 2026-01-19 | 7.54 | 7.68 | 0.10 | 1.32% | 7.54 | 7.69 | 197869 | 15134.09 | 0.52% |
| 2026-01-16 | 7.66 | 7.58 | 0.02 | 0.26% | 7.50 | 7.72 | 294575 | 22527.79 | 0.78% |
| 2026-01-15 | 7.49 | 7.56 | 0.07 | 0.93% | 7.45 | 7.57 | 168822 | 12712.31 | 0.45% |
| 2026-01-14 | 7.51 | 7.49 | -0.04 | -0.53% | 7.45 | 7.58 | 270785 | 20384.62 | 0.72% |
| 2026-01-13 | 7.53 | 7.53 | 0.00 | 0.00% | 7.48 | 7.56 | 194912 | 14651.38 | 0.52% |
| 2026-01-12 | 7.54 | 7.53 | 0.01 | 0.13% | 7.46 | 7.54 | 201227 | 15093.24 | 0.53% |
| 2026-01-09 | 7.49 | 7.52 | 0.04 | 0.53% | 7.46 | 7.52 | 147155 | 11022.60 | 0.39% |
| 2026-01-08 | 7.48 | 7.48 | 0.01 | 0.13% | 7.44 | 7.51 | 174812 | 13067.47 | 0.46% |
| 2026-01-07 | 7.52 | 7.47 | -0.04 | -0.53% | 7.47 | 7.56 | 139038 | 10448.84 | 0.37% |
| 2026-01-06 | 7.43 | 7.51 | 0.07 | 0.94% | 7.42 | 7.52 | 185460 | 13871.85 | 0.49% |
| 2026-01-05 | 7.41 | 7.44 | 0.05 | 0.68% | 7.39 | 7.44 | 157420 | 11683.08 | 0.42% |
| 2025-12-31 | 7.42 | 7.39 | -0.03 | -0.40% | 7.38 | 7.45 | 134223 | 9937.86 | 0.36% |
| 2025-12-30 | 7.50 | 7.42 | -0.11 | -1.46% | 7.37 | 7.50 | 196512 | 14601.24 | 0.52% |
| 2025-12-29 | 7.75 | 7.53 | -0.23 | -2.96% | 7.51 | 7.77 | 327351 | 24953.46 | 0.87% |
| 2025-12-26 | 7.76 | 7.76 | 0.00 | 0.00% | 7.73 | 7.79 | 186967 | 14505.29 | 0.49% |
| 2025-12-25 | 7.78 | 7.76 | -0.01 | -0.13% | 7.75 | 7.79 | 159556 | 12400.71 | 0.42% |
| 2025-12-24 | 7.80 | 7.77 | -0.03 | -0.38% | 7.75 | 7.82 | 157353 | 12233.69 | 0.42% |
| 2025-12-23 | 7.77 | 7.80 | 0.03 | 0.39% | 7.77 | 7.91 | 160969 | 12591.79 | 0.43% |
| 2025-12-22 | 7.77 | 7.77 | -0.01 | -0.13% | 7.75 | 7.81 | 107099 | 8334.19 | 0.28% |
| 2025-12-19 | 7.77 | 7.78 | 0.04 | 0.52% | 7.73 | 7.80 | 115000 | 8935.16 | 0.30% |
| 2025-12-18 | 7.74 | 7.74 | -0.01 | -0.13% | 7.71 | 7.77 | 107157 | 8296.10 | 0.28% |
| 2025-12-17 | 7.68 | 7.75 | 0.04 | 0.52% | 7.63 | 7.78 | 125775 | 9688.68 | 0.33% |
| 2025-12-16 | 7.89 | 7.71 | -0.15 | -1.91% | 7.67 | 7.89 | 152904 | 11809.55 | 0.40% |
| 2025-12-15 | 7.82 | 7.86 | 0.04 | 0.51% | 7.82 | 7.93 | 105329 | 8302.09 | 0.28% |
| 2025-12-12 | 7.79 | 7.82 | 0.05 | 0.64% | 7.78 | 7.85 | 133384 | 10418.02 | 0.35% |
| 2025-12-11 | 7.80 | 7.77 | -0.03 | -0.38% | 7.76 | 7.87 | 87634 | 6842.21 | 0.23% |
| 2025-12-10 | 7.77 | 7.80 | 0.03 | 0.39% | 7.73 | 7.82 | 83594 | 6503.83 | 0.22% |
| 2025-12-09 | 7.86 | 7.77 | -0.11 | -1.40% | 7.77 | 7.90 | 97807 | 7657.03 | 0.26% |
| 2025-12-08 | 7.95 | 7.88 | -0.03 | -0.38% | 7.87 | 7.96 | 108168 | 8542.60 | 0.29% |
| 2025-12-05 | 7.89 | 7.91 | 0.01 | 0.13% | 7.86 | 7.94 | 90684 | 7170.44 | 0.24% |
| 2025-12-04 | 7.91 | 7.90 | -0.01 | -0.13% | 7.86 | 7.93 | 81943 | 6468.56 | 0.22% |
| 2025-12-03 | 7.90 | 7.91 | 0.01 | 0.13% | 7.89 | 7.95 | 107680 | 8528.26 | 0.29% |
| 2025-12-02 | 7.80 | 7.90 | 0.10 | 1.28% | 7.77 | 7.94 | 186607 | 14678.92 | 0.49% |
| 2025-12-01 | 7.77 | 7.80 | 0.03 | 0.39% | 7.76 | 7.83 | 110550 | 8624.26 | 0.29% |
| 2025-11-28 | 7.76 | 7.77 | 0.01 | 0.13% | 7.70 | 7.78 | 80786 | 6261.80 | 0.21% |
| 2025-11-27 | 7.76 | 7.76 | 0.00 | 0.00% | 7.74 | 7.83 | 86022 | 6694.63 | 0.23% |
| 2025-11-26 | 7.76 | 7.76 | 0.00 | 0.00% | 7.74 | 7.80 | 95748 | 7440.23 | 0.25% |
| 2025-11-25 | 7.74 | 7.76 | 0.05 | 0.65% | 7.72 | 7.81 | 135799 | 10553.50 | 0.36% |
| 2025-11-24 | 7.75 | 7.71 | -0.02 | -0.26% | 7.69 | 7.78 | 131916 | 10200.50 | 0.35% |
| 2025-11-21 | 7.85 | 7.73 | -0.16 | -2.03% | 7.71 | 7.88 | 222406 | 17299.22 | 0.59% |
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。
