| 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 | 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% |
| 2025-11-20 | 7.92 | 7.89 | -0.01 | -0.13% | 7.86 | 7.96 | 135465 | 10715.87 | 0.36% |
| 2025-11-19 | 7.94 | 7.90 | -0.04 | -0.50% | 7.83 | 7.96 | 136757 | 10807.86 | 0.36% |
| 2025-11-18 | 8.02 | 7.94 | -0.09 | -1.12% | 7.91 | 8.04 | 141332 | 11238.90 | 0.37% |
| 2025-11-17 | 8.10 | 8.03 | -0.07 | -0.86% | 8.00 | 8.10 | 172844 | 13892.16 | 0.46% |
| 2025-11-14 | 8.19 | 8.10 | -0.11 | -1.34% | 8.09 | 8.21 | 161578 | 13175.78 | 0.43% |
| 2025-11-13 | 8.17 | 8.21 | 0.04 | 0.49% | 8.13 | 8.22 | 164831 | 13495.56 | 0.44% |
| 2025-11-12 | 8.23 | 8.17 | -0.09 | -1.09% | 8.15 | 8.28 | 174090 | 14277.75 | 0.46% |
| 2025-11-11 | 8.37 | 8.26 | -0.10 | -1.20% | 8.23 | 8.39 | 211629 | 17552.37 | 0.56% |
| 2025-11-10 | 8.36 | 8.36 | -0.01 | -0.12% | 8.31 | 8.40 | 153007 | 12776.98 | 0.40% |
| 2025-11-07 | 8.40 | 8.37 | -0.06 | -0.71% | 8.37 | 8.48 | 191058 | 16063.05 | 0.51% |
| 2025-11-06 | 8.29 | 8.43 | 0.11 | 1.32% | 8.27 | 8.50 | 320547 | 27020.46 | 0.85% |
| 2025-11-05 | 8.22 | 8.32 | 0.04 | 0.48% | 8.17 | 8.38 | 209069 | 17314.37 | 0.55% |
| 2025-11-04 | 8.34 | 8.28 | -0.10 | -1.19% | 8.25 | 8.42 | 169927 | 14163.92 | 0.45% |
| 2025-11-03 | 8.26 | 8.38 | 0.15 | 1.82% | 8.20 | 8.39 | 168678 | 13990.52 | 0.45% |
| 2025-10-31 | 8.35 | 8.23 | -0.09 | -1.08% | 8.20 | 8.35 | 216627 | 17871.43 | 0.57% |
| 2025-10-30 | 8.39 | 8.32 | -0.11 | -1.30% | 8.31 | 8.44 | 224573 | 18805.42 | 0.59% |
| 2025-10-29 | 8.37 | 8.43 | 0.03 | 0.36% | 8.30 | 8.44 | 218402 | 18296.23 | 0.58% |
| 2025-10-28 | 8.53 | 8.40 | -0.12 | -1.41% | 8.37 | 8.56 | 242661 | 20489.85 | 0.64% |
| 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% |
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。
