| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 7.36 | 7.33 | -0.03 | -0.41% | 7.30 | 7.37 | 93873 | 6886.65 | 0.25% |
| 2025-06-27 | 7.35 | 7.36 | 0.02 | 0.27% | 7.33 | 7.41 | 126916 | 9362.04 | 0.34% |
| 2025-06-26 | 7.37 | 7.34 | -0.03 | -0.41% | 7.34 | 7.40 | 104777 | 7715.43 | 0.28% |
| 2025-06-25 | 7.30 | 7.37 | 0.08 | 1.10% | 7.28 | 7.37 | 145190 | 10643.44 | 0.38% |
| 2025-06-24 | 7.25 | 7.29 | 0.07 | 0.97% | 7.22 | 7.31 | 115880 | 8431.53 | 0.31% |
| 2025-06-23 | 7.23 | 7.22 | -0.03 | -0.41% | 7.16 | 7.25 | 123066 | 8858.48 | 0.33% |
| 2025-06-20 | 7.28 | 7.25 | -0.03 | -0.41% | 7.23 | 7.31 | 91786 | 6663.68 | 0.24% |
| 2025-06-19 | 7.37 | 7.28 | -0.12 | -1.62% | 7.24 | 7.39 | 142259 | 10378.20 | 0.38% |
| 2025-06-18 | 7.39 | 7.40 | -0.02 | -0.27% | 7.36 | 7.44 | 80914 | 5979.99 | 0.21% |
| 2025-06-17 | 7.38 | 7.42 | 0.05 | 0.68% | 7.35 | 7.43 | 105081 | 7767.20 | 0.28% |
| 2025-06-16 | 7.44 | 7.37 | -0.09 | -1.21% | 7.34 | 7.47 | 183603 | 13564.08 | 0.49% |
| 2025-06-13 | 7.45 | 7.46 | 0.00 | 0.00% | 7.44 | 7.53 | 183754 | 13752.24 | 0.49% |
| 2025-06-12 | 7.51 | 7.46 | -0.04 | -0.53% | 7.44 | 7.51 | 115211 | 8594.80 | 0.30% |
| 2025-06-11 | 7.47 | 7.50 | 0.03 | 0.40% | 7.44 | 7.54 | 112930 | 8473.71 | 0.30% |
| 2025-06-10 | 7.48 | 7.47 | -0.01 | -0.13% | 7.43 | 7.54 | 182114 | 13628.12 | 0.48% |
| 2025-06-09 | 7.50 | 7.48 | 0.00 | 0.00% | 7.46 | 7.51 | 97115 | 7263.71 | 0.26% |
| 2025-06-06 | 7.47 | 7.48 | 0.02 | 0.27% | 7.43 | 7.53 | 109227 | 8178.35 | 0.29% |
| 2025-06-05 | 7.49 | 7.46 | -0.03 | -0.40% | 7.45 | 7.52 | 128018 | 9573.90 | 0.34% |
| 2025-06-04 | 7.49 | 7.49 | 0.01 | 0.13% | 7.46 | 7.51 | 108979 | 8154.68 | 0.29% |
| 2025-06-03 | 7.54 | 7.48 | -0.09 | -1.19% | 7.43 | 7.56 | 201823 | 15100.27 | 0.53% |
| 2025-05-30 | 7.78 | 7.57 | -0.16 | -2.07% | 7.57 | 7.79 | 226563 | 17256.12 | 0.60% |
| 2025-05-29 | 7.58 | 7.73 | 0.21 | 2.79% | 7.55 | 7.83 | 368521 | 28389.04 | 0.98% |
| 2025-05-28 | 7.62 | 7.52 | -0.04 | -0.53% | 7.50 | 7.70 | 238570 | 18116.41 | 0.63% |
| 2025-05-27 | 7.45 | 7.56 | 0.15 | 2.02% | 7.44 | 7.58 | 260120 | 19578.61 | 0.69% |
| 2025-05-26 | 7.39 | 7.41 | 0.03 | 0.41% | 7.38 | 7.45 | 81166 | 6015.37 | 0.21% |
| 2025-05-23 | 7.48 | 7.38 | -0.09 | -1.20% | 7.36 | 7.52 | 134985 | 10052.81 | 0.36% |
| 2025-05-22 | 7.57 | 7.47 | -0.12 | -1.58% | 7.45 | 7.59 | 115575 | 8665.75 | 0.31% |
| 2025-05-21 | 7.54 | 7.59 | 0.06 | 0.80% | 7.54 | 7.62 | 131385 | 9964.85 | 0.35% |
| 2025-05-20 | 7.52 | 7.53 | 0.03 | 0.40% | 7.48 | 7.55 | 96426 | 7244.65 | 0.26% |
| 2025-05-19 | 7.42 | 7.50 | 0.07 | 0.94% | 7.41 | 7.51 | 98164 | 7334.21 | 0.26% |
| 2025-05-16 | 7.48 | 7.43 | -0.06 | -0.80% | 7.41 | 7.53 | 106417 | 7927.22 | 0.28% |
| 2025-05-15 | 7.54 | 7.49 | -0.06 | -0.79% | 7.48 | 7.62 | 119454 | 9011.26 | 0.32% |
| 2025-05-14 | 7.54 | 7.55 | 0.01 | 0.13% | 7.45 | 7.56 | 117778 | 8837.66 | 0.31% |
| 2025-05-13 | 7.60 | 7.54 | -0.03 | -0.40% | 7.51 | 7.60 | 101196 | 7629.63 | 0.27% |
| 2025-05-12 | 7.48 | 7.57 | 0.09 | 1.20% | 7.43 | 7.57 | 143696 | 10786.75 | 0.38% |
| 2025-05-09 | 7.42 | 7.48 | 0.07 | 0.94% | 7.40 | 7.52 | 166455 | 12447.60 | 0.44% |
| 2025-05-08 | 7.39 | 7.41 | 0.00 | 0.00% | 7.32 | 7.46 | 122230 | 9062.54 | 0.32% |
| 2025-05-07 | 7.43 | 7.41 | 0.02 | 0.27% | 7.38 | 7.47 | 160990 | 11931.22 | 0.43% |
| 2025-05-06 | 7.38 | 7.39 | 0.05 | 0.68% | 7.33 | 7.39 | 163699 | 12053.76 | 0.43% |
| 2025-04-30 | 7.44 | 7.34 | -0.09 | -1.21% | 7.34 | 7.45 | 124529 | 9191.60 | 0.33% |
| 2025-04-29 | 7.60 | 7.43 | -0.20 | -2.62% | 7.39 | 7.62 | 210671 | 15725.53 | 0.56% |
| 2025-04-28 | 7.68 | 7.63 | -0.16 | -2.05% | 7.46 | 7.70 | 272291 | 20672.04 | 0.72% |
| 2025-04-25 | 7.69 | 7.79 | 0.08 | 1.04% | 7.67 | 7.80 | 188564 | 14594.84 | 0.50% |
| 2025-04-24 | 7.55 | 7.71 | 0.17 | 2.25% | 7.55 | 7.76 | 238436 | 18324.71 | 0.63% |
| 2025-04-23 | 7.55 | 7.54 | -0.03 | -0.40% | 7.49 | 7.59 | 100917 | 7598.90 | 0.27% |
| 2025-04-22 | 7.56 | 7.57 | -0.01 | -0.13% | 7.53 | 7.63 | 114949 | 8702.57 | 0.30% |
| 2025-04-21 | 7.43 | 7.58 | 0.15 | 2.02% | 7.41 | 7.58 | 101650 | 7654.43 | 0.27% |
| 2025-04-18 | 7.48 | 7.43 | -0.07 | -0.93% | 7.39 | 7.48 | 116771 | 8679.95 | 0.31% |
| 2025-04-17 | 7.35 | 7.50 | 0.13 | 1.76% | 7.32 | 7.52 | 195679 | 14594.61 | 0.52% |
| 2025-04-16 | 7.33 | 7.37 | 0.05 | 0.68% | 7.31 | 7.47 | 170630 | 12590.09 | 0.45% |
| 2025-04-15 | 7.32 | 7.32 | 0.01 | 0.14% | 7.25 | 7.34 | 102348 | 7468.50 | 0.27% |
| 2025-04-14 | 7.25 | 7.31 | 0.08 | 1.11% | 7.23 | 7.34 | 145936 | 10639.41 | 0.39% |
| 2025-04-11 | 7.21 | 7.23 | -0.03 | -0.41% | 7.17 | 7.28 | 143974 | 10406.01 | 0.38% |
| 2025-04-10 | 7.20 | 7.26 | 0.11 | 1.54% | 7.15 | 7.36 | 196547 | 14263.23 | 0.52% |
| 2025-04-09 | 7.07 | 7.15 | -0.01 | -0.14% | 6.95 | 7.17 | 248219 | 17573.36 | 0.66% |
| 2025-04-08 | 7.05 | 7.16 | 0.12 | 1.70% | 6.96 | 7.17 | 296341 | 20984.23 | 0.78% |
| 2025-04-07 | 7.60 | 7.04 | -0.78 | -9.97% | 7.04 | 7.60 | 341793 | 24847.50 | 0.90% |
| 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% |
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。
