| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 5.05 | 4.96 | -0.07 | -1.39% | 4.91 | 5.07 | 569733 | 28284.24 | 2.32% |
| 2025-08-21 | 4.99 | 5.03 | 0.05 | 1.00% | 4.97 | 5.05 | 501618 | 25117.42 | 2.04% |
| 2025-08-20 | 4.87 | 4.98 | 0.09 | 1.84% | 4.87 | 5.03 | 721539 | 35887.36 | 2.94% |
| 2025-08-19 | 4.97 | 4.89 | -0.09 | -1.81% | 4.86 | 4.97 | 862888 | 42412.52 | 3.51% |
| 2025-08-18 | 4.86 | 4.98 | 0.35 | 7.56% | 4.81 | 5.09 | 1931453 | 96592.20 | 7.86% |
| 2025-08-15 | 4.68 | 4.63 | -0.03 | -0.64% | 4.58 | 4.69 | 335953 | 15504.02 | 1.37% |
| 2025-08-14 | 4.71 | 4.66 | -0.04 | -0.85% | 4.66 | 4.72 | 175841 | 8238.65 | 0.72% |
| 2025-08-13 | 4.70 | 4.70 | 0.01 | 0.21% | 4.69 | 4.74 | 240062 | 11319.92 | 0.98% |
| 2025-08-12 | 4.68 | 4.69 | 0.01 | 0.21% | 4.68 | 4.73 | 187773 | 8840.77 | 0.76% |
| 2025-08-11 | 4.72 | 4.68 | -0.05 | -1.06% | 4.67 | 4.75 | 314120 | 14733.46 | 1.28% |
| 2025-08-08 | 4.76 | 4.73 | -0.03 | -0.63% | 4.73 | 4.80 | 189518 | 9028.02 | 0.77% |
| 2025-08-07 | 4.78 | 4.76 | 0.00 | 0.00% | 4.75 | 4.80 | 195289 | 9317.30 | 0.79% |
| 2025-08-06 | 4.80 | 4.76 | -0.04 | -0.83% | 4.75 | 4.82 | 171744 | 8204.90 | 0.70% |
| 2025-08-05 | 4.69 | 4.80 | 0.12 | 2.56% | 4.68 | 4.82 | 384186 | 18283.65 | 1.56% |
| 2025-08-04 | 4.65 | 4.68 | 0.01 | 0.21% | 4.65 | 4.73 | 221878 | 10405.78 | 0.90% |
| 2025-08-01 | 4.67 | 4.67 | 0.01 | 0.21% | 4.62 | 4.70 | 213908 | 9978.40 | 0.87% |
| 2025-07-31 | 4.73 | 4.66 | -0.07 | -1.48% | 4.62 | 4.73 | 346962 | 16165.67 | 1.41% |
| 2025-07-30 | 4.71 | 4.73 | 0.02 | 0.42% | 4.69 | 4.76 | 255957 | 12118.72 | 1.04% |
| 2025-07-29 | 4.76 | 4.71 | -0.04 | -0.84% | 4.69 | 4.78 | 256563 | 12109.30 | 1.04% |
| 2025-07-28 | 4.74 | 4.75 | 0.02 | 0.42% | 4.73 | 4.83 | 359257 | 17178.41 | 1.46% |
| 2025-07-25 | 4.72 | 4.73 | -0.01 | -0.21% | 4.71 | 4.77 | 371857 | 17637.62 | 1.51% |
| 2025-07-24 | 4.82 | 4.74 | -0.08 | -1.66% | 4.72 | 4.83 | 352686 | 16777.12 | 1.43% |
| 2025-07-23 | 4.80 | 4.82 | 0.01 | 0.21% | 4.79 | 4.88 | 241313 | 11683.77 | 0.98% |
| 2025-07-22 | 4.84 | 4.81 | -0.02 | -0.41% | 4.73 | 4.84 | 368062 | 17604.05 | 1.50% |
| 2025-07-21 | 4.89 | 4.83 | -0.06 | -1.23% | 4.82 | 4.90 | 253751 | 12295.96 | 1.03% |
| 2025-07-18 | 4.89 | 4.89 | -0.01 | -0.20% | 4.86 | 4.92 | 198149 | 9693.18 | 0.81% |
| 2025-07-17 | 4.86 | 4.90 | 0.03 | 0.62% | 4.85 | 4.91 | 204730 | 9987.66 | 0.83% |
| 2025-07-16 | 4.91 | 4.87 | -0.03 | -0.61% | 4.80 | 4.92 | 359526 | 17419.26 | 1.46% |
| 2025-07-15 | 5.00 | 4.90 | -0.08 | -1.61% | 4.89 | 5.02 | 350501 | 17320.11 | 1.43% |
| 2025-07-14 | 4.96 | 4.98 | 0.01 | 0.20% | 4.93 | 5.06 | 360754 | 18060.76 | 1.47% |
| 2025-07-11 | 5.07 | 4.97 | -0.08 | -1.58% | 4.95 | 5.10 | 505206 | 25330.46 | 2.06% |
| 2025-07-10 | 5.01 | 5.05 | 0.04 | 0.80% | 5.01 | 5.08 | 455730 | 23003.52 | 1.85% |
| 2025-07-09 | 4.91 | 5.01 | 0.10 | 2.04% | 4.90 | 5.03 | 553050 | 27485.83 | 2.25% |
| 2025-07-08 | 4.91 | 4.91 | 0.00 | 0.00% | 4.83 | 4.94 | 462202 | 22555.81 | 1.88% |
| 2025-07-07 | 4.94 | 4.91 | -0.04 | -0.81% | 4.86 | 4.97 | 423203 | 20811.29 | 1.72% |
| 2025-07-04 | 4.91 | 4.95 | 0.03 | 0.61% | 4.90 | 5.00 | 416928 | 20674.75 | 1.70% |
| 2025-07-03 | 4.91 | 4.92 | 0.01 | 0.20% | 4.87 | 4.96 | 237613 | 11680.73 | 0.97% |
| 2025-07-02 | 4.84 | 4.91 | 0.07 | 1.45% | 4.83 | 4.94 | 330044 | 16189.21 | 1.34% |
| 2025-07-01 | 4.75 | 4.84 | 0.09 | 1.89% | 4.75 | 4.86 | 372276 | 17949.57 | 1.51% |
| 2025-06-30 | 4.81 | 4.75 | -0.05 | -1.04% | 4.69 | 4.82 | 395236 | 18754.77 | 1.61% |
| 2025-06-27 | 4.95 | 4.80 | -0.16 | -3.23% | 4.78 | 5.03 | 710724 | 34798.77 | 2.89% |
| 2025-06-26 | 4.90 | 4.96 | 0.04 | 0.81% | 4.84 | 4.99 | 525694 | 25856.44 | 2.14% |
| 2025-06-25 | 4.90 | 4.92 | 0.00 | 0.00% | 4.82 | 4.93 | 541004 | 26399.13 | 2.20% |
| 2025-06-24 | 4.97 | 4.92 | -0.04 | -0.81% | 4.84 | 4.98 | 588444 | 28899.20 | 2.39% |
| 2025-06-23 | 4.91 | 4.96 | 0.04 | 0.81% | 4.85 | 4.98 | 426104 | 20963.58 | 1.73% |
| 2025-06-20 | 4.89 | 4.92 | 0.04 | 0.82% | 4.85 | 4.94 | 393096 | 19309.67 | 1.60% |
| 2025-06-19 | 4.84 | 4.88 | 0.05 | 1.04% | 4.80 | 4.90 | 383003 | 18627.39 | 1.56% |
| 2025-06-18 | 4.76 | 4.83 | 0.07 | 1.47% | 4.74 | 4.84 | 313604 | 15016.82 | 1.28% |
| 2025-06-17 | 4.74 | 4.76 | 0.02 | 0.42% | 4.73 | 4.78 | 201441 | 9577.03 | 0.82% |
| 2025-06-16 | 4.69 | 4.74 | 0.04 | 0.85% | 4.65 | 4.74 | 264296 | 12422.23 | 1.08% |
| 2025-06-13 | 4.76 | 4.70 | -0.05 | -1.05% | 4.69 | 4.78 | 307013 | 14505.00 | 1.25% |
| 2025-06-12 | 4.68 | 4.75 | 0.08 | 1.71% | 4.66 | 4.76 | 269093 | 12695.75 | 1.09% |
| 2025-06-11 | 4.67 | 4.67 | 0.00 | 0.00% | 4.65 | 4.72 | 261453 | 12237.78 | 1.06% |
| 2025-06-10 | 4.64 | 4.67 | 0.02 | 0.43% | 4.64 | 4.72 | 348138 | 16306.14 | 1.42% |
| 2025-06-09 | 4.64 | 4.65 | 0.01 | 0.22% | 4.58 | 4.66 | 288641 | 13350.69 | 1.17% |
| 2025-06-06 | 4.62 | 4.64 | 0.04 | 0.87% | 4.60 | 4.66 | 248599 | 11508.00 | 1.01% |
| 2025-06-05 | 4.73 | 4.60 | -0.12 | -2.54% | 4.59 | 4.77 | 444713 | 20646.78 | 1.81% |
| 2025-06-04 | 4.66 | 4.72 | 0.05 | 1.07% | 4.63 | 4.75 | 431405 | 20237.68 | 1.76% |
| 2025-06-03 | 4.56 | 4.67 | 0.10 | 2.19% | 4.53 | 4.68 | 541816 | 25032.97 | 2.20% |
| 2025-05-30 | 4.51 | 4.57 | 0.06 | 1.33% | 4.51 | 4.57 | 330958 | 15040.66 | 1.35% |
| 2025-05-29 | 4.52 | 4.51 | -0.01 | -0.22% | 4.47 | 4.57 | 408533 | 18435.73 | 1.66% |
| 2025-05-28 | 4.47 | 4.52 | 0.05 | 1.12% | 4.43 | 4.52 | 368358 | 16529.85 | 1.50% |
| 2025-05-27 | 4.42 | 4.47 | 0.05 | 1.13% | 4.41 | 4.47 | 320647 | 14259.29 | 1.30% |
| 2025-05-26 | 4.41 | 4.42 | 0.01 | 0.23% | 4.39 | 4.49 | 284824 | 12638.13 | 1.16% |
| 2025-05-23 | 4.44 | 4.41 | -0.03 | -0.68% | 4.40 | 4.51 | 368422 | 16426.46 | 1.50% |
| 2025-05-22 | 4.38 | 4.44 | 0.05 | 1.14% | 4.36 | 4.45 | 335665 | 14835.59 | 1.37% |
| 2025-05-21 | 4.32 | 4.39 | 0.07 | 1.62% | 4.32 | 4.39 | 223702 | 9765.95 | 0.91% |
| 2025-05-20 | 4.35 | 4.32 | -0.02 | -0.46% | 4.30 | 4.38 | 182670 | 7918.37 | 0.74% |
| 2025-05-19 | 4.35 | 4.34 | 0.01 | 0.23% | 4.32 | 4.37 | 226396 | 9841.32 | 0.92% |
| 2025-05-16 | 4.37 | 4.33 | -0.04 | -0.92% | 4.30 | 4.39 | 315144 | 13652.35 | 1.28% |
| 2025-05-15 | 4.40 | 4.37 | -0.04 | -0.91% | 4.36 | 4.44 | 280445 | 12326.16 | 1.14% |
| 2025-05-14 | 4.33 | 4.41 | 0.06 | 1.38% | 4.31 | 4.43 | 422947 | 18526.77 | 1.72% |
| 2025-05-13 | 4.29 | 4.35 | 0.07 | 1.64% | 4.24 | 4.35 | 319267 | 13741.82 | 1.30% |
| 2025-05-12 | 4.26 | 4.28 | 0.02 | 0.47% | 4.24 | 4.36 | 360514 | 15502.78 | 1.47% |
| 2025-05-09 | 4.22 | 4.26 | 0.04 | 0.95% | 4.21 | 4.28 | 296284 | 12611.51 | 1.21% |
| 2025-05-08 | 4.17 | 4.22 | 0.05 | 1.20% | 4.16 | 4.24 | 269474 | 11323.82 | 1.10% |
| 2025-05-07 | 4.14 | 4.17 | 0.06 | 1.46% | 4.13 | 4.19 | 366556 | 15255.44 | 1.49% |
| 2025-05-06 | 4.16 | 4.11 | -0.04 | -0.96% | 4.09 | 4.17 | 414508 | 17041.33 | 1.69% |
| 2025-04-30 | 4.27 | 4.15 | -0.07 | -1.66% | 4.14 | 4.27 | 507711 | 21193.39 | 2.07% |
| 2025-04-29 | 4.44 | 4.42 | -0.03 | -0.67% | 4.40 | 4.49 | 313688 | 13898.41 | 1.28% |
江阴银行(002807)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。
