| 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 | 7.73 | 7.82 | 0.06 | 0.77% | 7.72 | 7.85 | 106060 | 8277.21 | 0.28% |
| 2025-04-02 | 7.81 | 7.76 | -0.08 | -1.02% | 7.75 | 7.82 | 101111 | 7861.58 | 0.27% |
| 2025-04-01 | 7.65 | 7.84 | 0.21 | 2.75% | 7.64 | 7.87 | 198222 | 15407.58 | 0.52% |
| 2025-03-31 | 7.62 | 7.63 | 0.01 | 0.13% | 7.59 | 7.75 | 140086 | 10733.02 | 0.37% |
| 2025-03-28 | 7.65 | 7.62 | -0.05 | -0.65% | 7.58 | 7.71 | 97058 | 7407.26 | 0.26% |
| 2025-03-27 | 7.77 | 7.67 | -0.09 | -1.16% | 7.66 | 7.79 | 170419 | 13121.53 | 0.45% |
| 2025-03-26 | 7.80 | 7.76 | -0.03 | -0.39% | 7.72 | 7.86 | 217945 | 16979.43 | 0.58% |
| 2025-03-25 | 7.71 | 7.79 | 0.10 | 1.30% | 7.65 | 7.82 | 238234 | 18481.63 | 0.63% |
| 2025-03-24 | 7.59 | 7.69 | 0.09 | 1.18% | 7.58 | 7.73 | 194450 | 14900.97 | 0.51% |
| 2025-03-21 | 7.57 | 7.60 | 0.01 | 0.13% | 7.54 | 7.69 | 151181 | 11515.21 | 0.40% |
| 2025-03-20 | 7.57 | 7.59 | 0.04 | 0.53% | 7.52 | 7.65 | 180118 | 13667.36 | 0.48% |
| 2025-03-19 | 7.41 | 7.55 | 0.11 | 1.48% | 7.40 | 7.56 | 172296 | 12925.26 | 0.46% |
| 2025-03-18 | 7.49 | 7.44 | -0.04 | -0.53% | 7.40 | 7.51 | 104064 | 7743.20 | 0.28% |
| 2025-03-17 | 7.50 | 7.48 | -0.02 | -0.27% | 7.48 | 7.55 | 113496 | 8523.52 | 0.30% |
| 2025-03-14 | 7.48 | 7.50 | 0.01 | 0.13% | 7.43 | 7.52 | 153572 | 11469.87 | 0.41% |
| 2025-03-13 | 7.39 | 7.49 | 0.09 | 1.22% | 7.35 | 7.50 | 218952 | 16278.04 | 0.58% |
| 2025-03-12 | 7.27 | 7.40 | 0.21 | 2.92% | 7.27 | 7.44 | 287052 | 21076.19 | 0.76% |
| 2025-03-11 | 7.19 | 7.19 | -0.02 | -0.28% | 7.14 | 7.19 | 93956 | 6737.53 | 0.25% |
| 2025-03-10 | 7.22 | 7.21 | -0.02 | -0.28% | 7.17 | 7.25 | 83705 | 6032.90 | 0.22% |
| 2025-03-07 | 7.19 | 7.23 | 0.04 | 0.56% | 7.15 | 7.25 | 119210 | 8599.69 | 0.32% |
| 2025-03-06 | 7.15 | 7.19 | 0.05 | 0.70% | 7.12 | 7.19 | 115938 | 8307.48 | 0.31% |
| 2025-03-05 | 7.18 | 7.14 | -0.03 | -0.42% | 7.12 | 7.19 | 93470 | 6671.61 | 0.25% |
| 2025-03-04 | 7.15 | 7.17 | 0.01 | 0.14% | 7.12 | 7.19 | 75804 | 5431.47 | 0.20% |
| 2025-03-03 | 7.15 | 7.16 | 0.02 | 0.28% | 7.13 | 7.25 | 119937 | 8614.78 | 0.32% |
| 2025-02-28 | 7.22 | 7.14 | -0.09 | -1.24% | 7.13 | 7.26 | 95918 | 6901.20 | 0.25% |
| 2025-02-27 | 7.27 | 7.23 | -0.02 | -0.28% | 7.18 | 7.28 | 85438 | 6163.94 | 0.23% |
| 2025-02-26 | 7.18 | 7.25 | 0.08 | 1.12% | 7.16 | 7.25 | 103627 | 7481.74 | 0.27% |
| 2025-02-25 | 7.24 | 7.17 | -0.10 | -1.38% | 7.15 | 7.26 | 119039 | 8574.01 | 0.32% |
| 2025-02-24 | 7.23 | 7.27 | 0.03 | 0.41% | 7.22 | 7.36 | 122721 | 8950.87 | 0.32% |
| 2025-02-21 | 7.27 | 7.24 | -0.02 | -0.28% | 7.21 | 7.28 | 95746 | 6931.24 | 0.25% |
| 2025-02-20 | 7.33 | 7.26 | -0.07 | -0.95% | 7.24 | 7.33 | 94461 | 6869.21 | 0.25% |
| 2025-02-19 | 7.36 | 7.33 | -0.03 | -0.41% | 7.30 | 7.38 | 107085 | 7852.59 | 0.28% |
| 2025-02-18 | 7.39 | 7.36 | -0.03 | -0.41% | 7.35 | 7.46 | 147739 | 10954.44 | 0.39% |
| 2025-02-17 | 7.38 | 7.39 | 0.01 | 0.14% | 7.28 | 7.41 | 125424 | 9217.36 | 0.33% |
| 2025-02-14 | 7.41 | 7.38 | -0.04 | -0.54% | 7.36 | 7.43 | 83541 | 6167.96 | 0.22% |
| 2025-02-13 | 7.42 | 7.42 | 0.00 | 0.00% | 7.39 | 7.49 | 143406 | 10674.72 | 0.38% |
| 2025-02-12 | 7.41 | 7.42 | 0.00 | 0.00% | 7.36 | 7.43 | 98215 | 7263.76 | 0.26% |
| 2025-02-11 | 7.45 | 7.42 | -0.03 | -0.40% | 7.39 | 7.47 | 110965 | 8233.66 | 0.29% |
| 2025-02-10 | 7.44 | 7.45 | -0.01 | -0.13% | 7.41 | 7.49 | 158870 | 11818.14 | 0.42% |
| 2025-02-07 | 7.39 | 7.46 | 0.10 | 1.36% | 7.35 | 7.50 | 218737 | 16260.52 | 0.58% |
| 2025-02-06 | 7.30 | 7.36 | 0.05 | 0.68% | 7.25 | 7.37 | 134278 | 9814.60 | 0.36% |
| 2025-02-05 | 7.53 | 7.31 | -0.14 | -1.88% | 7.29 | 7.53 | 174475 | 12852.04 | 0.46% |
| 2025-01-27 | 7.38 | 7.45 | 0.15 | 2.05% | 7.32 | 7.50 | 189192 | 14095.85 | 0.50% |
| 2025-01-24 | 7.32 | 7.30 | -0.04 | -0.54% | 7.26 | 7.34 | 119458 | 8721.79 | 0.32% |
| 2025-01-23 | 7.33 | 7.34 | 0.06 | 0.82% | 7.30 | 7.43 | 134461 | 9915.86 | 0.36% |
| 2025-01-22 | 7.30 | 7.28 | -0.02 | -0.27% | 7.23 | 7.32 | 63739 | 4632.94 | 0.17% |
| 2025-01-21 | 7.38 | 7.30 | -0.06 | -0.82% | 7.23 | 7.40 | 112861 | 8247.78 | 0.30% |
| 2025-01-20 | 7.39 | 7.36 | -0.01 | -0.14% | 7.34 | 7.43 | 118595 | 8741.24 | 0.31% |
| 2025-01-17 | 7.31 | 7.37 | 0.06 | 0.82% | 7.28 | 7.38 | 80902 | 5940.41 | 0.21% |
| 2025-01-16 | 7.29 | 7.31 | 0.03 | 0.41% | 7.28 | 7.40 | 131107 | 9625.05 | 0.35% |
| 2025-01-15 | 7.26 | 7.28 | 0.03 | 0.41% | 7.22 | 7.34 | 107696 | 7840.58 | 0.29% |
| 2025-01-14 | 7.14 | 7.25 | 0.13 | 1.83% | 7.13 | 7.27 | 133343 | 9619.55 | 0.35% |
| 2025-01-13 | 7.09 | 7.12 | 0.01 | 0.14% | 7.05 | 7.14 | 93493 | 6633.85 | 0.25% |
| 2025-01-10 | 7.18 | 7.11 | -0.06 | -0.84% | 7.11 | 7.19 | 101867 | 7278.51 | 0.27% |
| 2025-01-09 | 7.26 | 7.17 | -0.12 | -1.65% | 7.16 | 7.27 | 123108 | 8861.58 | 0.33% |
| 2025-01-08 | 7.29 | 7.29 | -0.01 | -0.14% | 7.16 | 7.34 | 136843 | 9935.32 | 0.36% |
| 2025-01-07 | 7.34 | 7.30 | -0.04 | -0.54% | 7.18 | 7.37 | 170026 | 12361.93 | 0.45% |
| 2025-01-06 | 7.35 | 7.34 | -0.01 | -0.14% | 7.27 | 7.39 | 146540 | 10735.94 | 0.39% |
| 2025-01-03 | 7.43 | 7.35 | -0.07 | -0.94% | 7.31 | 7.54 | 173971 | 12919.24 | 0.46% |
| 2025-01-02 | 7.67 | 7.42 | -0.25 | -3.26% | 7.36 | 7.70 | 256925 | 19351.68 | 0.68% |
| 2024-12-31 | 7.82 | 7.67 | -0.16 | -2.04% | 7.67 | 7.86 | 220687 | 17108.36 | 0.58% |
| 2024-12-30 | 7.89 | 7.83 | -0.09 | -1.14% | 7.80 | 7.93 | 198558 | 15586.73 | 0.53% |
| 2024-12-27 | 7.82 | 7.92 | 0.10 | 1.28% | 7.77 | 7.94 | 233756 | 18377.87 | 0.62% |
| 2024-12-26 | 7.90 | 7.82 | -0.09 | -1.14% | 7.77 | 7.90 | 213319 | 16681.91 | 0.56% |
| 2024-12-25 | 7.93 | 7.91 | -0.02 | -0.25% | 7.85 | 7.98 | 183186 | 14469.37 | 0.48% |
| 2024-12-24 | 7.71 | 7.93 | 0.18 | 2.32% | 7.71 | 7.93 | 260742 | 20453.21 | 0.69% |
| 2024-12-23 | 7.77 | 7.75 | 0.00 | 0.00% | 7.72 | 7.90 | 282611 | 22088.00 | 0.75% |
| 2024-12-20 | 7.75 | 7.75 | 0.01 | 0.13% | 7.73 | 7.85 | 196844 | 15316.73 | 0.52% |
| 2024-12-19 | 7.84 | 7.74 | -0.22 | -2.76% | 7.67 | 7.85 | 304603 | 23570.84 | 0.81% |
| 2024-12-18 | 7.86 | 7.96 | 0.14 | 1.79% | 7.83 | 8.09 | 425007 | 33976.77 | 1.12% |
| 2024-12-17 | 7.91 | 7.82 | -0.09 | -1.14% | 7.71 | 7.96 | 220023 | 17203.13 | 0.58% |
| 2024-12-16 | 7.85 | 7.91 | 0.08 | 1.02% | 7.85 | 7.96 | 207496 | 16386.99 | 0.55% |
| 2024-12-13 | 8.00 | 7.83 | -0.16 | -2.00% | 7.81 | 8.27 | 441593 | 35315.45 | 1.17% |
| 2024-12-12 | 7.77 | 7.99 | 0.23 | 2.96% | 7.74 | 8.02 | 321806 | 25412.78 | 0.85% |
| 2024-12-11 | 7.63 | 7.76 | 0.11 | 1.44% | 7.63 | 7.77 | 178764 | 13780.80 | 0.47% |
| 2024-12-10 | 7.96 | 7.65 | -0.16 | -2.05% | 7.59 | 8.00 | 371898 | 28889.17 | 0.98% |
| 2024-12-09 | 7.81 | 7.81 | 0.00 | 0.00% | 7.75 | 7.87 | 142326 | 11119.00 | 0.38% |
| 2024-12-06 | 7.67 | 7.81 | 0.14 | 1.83% | 7.67 | 7.82 | 171194 | 13303.23 | 0.45% |
| 2024-12-05 | 7.70 | 7.67 | -0.06 | -0.78% | 7.65 | 7.75 | 121768 | 9362.74 | 0.32% |
| 2024-12-04 | 7.82 | 7.73 | -0.12 | -1.53% | 7.70 | 7.86 | 121896 | 9480.33 | 0.32% |
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。
