| 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 | 4.49 | 4.53 | 0.01 | 0.22% | 4.49 | 4.58 | 474196 | 21470.47 | 1.93% |
| 2025-04-02 | 4.43 | 4.52 | 0.11 | 2.49% | 4.42 | 4.54 | 577208 | 25997.85 | 2.35% |
| 2025-04-01 | 4.42 | 4.41 | -0.04 | -0.90% | 4.38 | 4.48 | 574397 | 25369.04 | 2.34% |
| 2025-03-31 | 4.27 | 4.45 | 0.22 | 5.20% | 4.26 | 4.52 | 1334624 | 58833.04 | 5.43% |
| 2025-03-28 | 4.25 | 4.23 | -0.02 | -0.47% | 4.19 | 4.26 | 265029 | 11184.47 | 1.08% |
| 2025-03-27 | 4.24 | 4.25 | 0.01 | 0.24% | 4.22 | 4.27 | 195504 | 8306.29 | 0.80% |
| 2025-03-26 | 4.28 | 4.24 | -0.04 | -0.93% | 4.22 | 4.29 | 287446 | 12231.25 | 1.17% |
| 2025-03-25 | 4.26 | 4.28 | 0.02 | 0.47% | 4.25 | 4.30 | 257669 | 11037.62 | 1.05% |
| 2025-03-24 | 4.21 | 4.26 | 0.05 | 1.19% | 4.21 | 4.26 | 330671 | 14010.79 | 1.35% |
| 2025-03-21 | 4.22 | 4.21 | -0.02 | -0.47% | 4.19 | 4.27 | 275401 | 11658.00 | 1.12% |
| 2025-03-20 | 4.22 | 4.23 | 0.00 | 0.00% | 4.21 | 4.27 | 288058 | 12194.78 | 1.17% |
| 2025-03-19 | 4.19 | 4.23 | 0.04 | 0.95% | 4.18 | 4.23 | 307128 | 12917.36 | 1.25% |
| 2025-03-18 | 4.20 | 4.19 | -0.01 | -0.24% | 4.17 | 4.21 | 175104 | 7331.69 | 0.71% |
| 2025-03-17 | 4.18 | 4.20 | 0.02 | 0.48% | 4.17 | 4.21 | 217999 | 9142.93 | 0.89% |
| 2025-03-14 | 4.14 | 4.18 | 0.04 | 0.97% | 4.13 | 4.19 | 307640 | 12840.87 | 1.25% |
| 2025-03-13 | 4.12 | 4.14 | 0.00 | 0.00% | 4.12 | 4.15 | 206769 | 8544.97 | 0.84% |
| 2025-03-12 | 4.12 | 4.14 | 0.02 | 0.49% | 4.10 | 4.14 | 190908 | 7866.29 | 0.78% |
| 2025-03-11 | 4.10 | 4.12 | 0.01 | 0.24% | 4.09 | 4.13 | 149770 | 6153.35 | 0.61% |
| 2025-03-10 | 4.14 | 4.11 | -0.03 | -0.72% | 4.10 | 4.15 | 187729 | 7728.39 | 0.76% |
| 2025-03-07 | 4.15 | 4.14 | -0.02 | -0.48% | 4.13 | 4.17 | 223370 | 9252.56 | 0.91% |
| 2025-03-06 | 4.17 | 4.16 | -0.02 | -0.48% | 4.13 | 4.18 | 310177 | 12870.43 | 1.26% |
| 2025-03-05 | 4.14 | 4.18 | 0.04 | 0.97% | 4.12 | 4.19 | 240370 | 9994.74 | 0.98% |
| 2025-03-04 | 4.13 | 4.14 | 0.00 | 0.00% | 4.12 | 4.17 | 215353 | 8924.75 | 0.88% |
| 2025-03-03 | 4.14 | 4.14 | -0.01 | -0.24% | 4.13 | 4.17 | 262705 | 10885.84 | 1.07% |
| 2025-02-28 | 4.19 | 4.15 | -0.05 | -1.19% | 4.13 | 4.22 | 315303 | 13144.67 | 1.28% |
| 2025-02-27 | 4.19 | 4.20 | 0.01 | 0.24% | 4.17 | 4.21 | 266978 | 11171.77 | 1.09% |
| 2025-02-26 | 4.15 | 4.19 | 0.04 | 0.96% | 4.14 | 4.22 | 268001 | 11219.49 | 1.09% |
| 2025-02-25 | 4.20 | 4.15 | -0.05 | -1.19% | 4.14 | 4.20 | 255487 | 10641.33 | 1.04% |
| 2025-02-24 | 4.20 | 4.20 | -0.01 | -0.24% | 4.19 | 4.24 | 237969 | 10015.59 | 0.97% |
| 2025-02-21 | 4.24 | 4.21 | -0.04 | -0.94% | 4.20 | 4.26 | 312180 | 13157.51 | 1.27% |
| 2025-02-20 | 4.28 | 4.25 | -0.01 | -0.23% | 4.24 | 4.28 | 217854 | 9274.18 | 0.89% |
| 2025-02-19 | 4.30 | 4.26 | -0.05 | -1.16% | 4.25 | 4.33 | 282702 | 12114.99 | 1.15% |
| 2025-02-18 | 4.24 | 4.31 | 0.07 | 1.65% | 4.22 | 4.36 | 492398 | 21184.91 | 2.00% |
| 2025-02-17 | 4.27 | 4.24 | -0.03 | -0.70% | 4.22 | 4.28 | 252084 | 10679.55 | 1.03% |
| 2025-02-14 | 4.29 | 4.27 | -0.02 | -0.47% | 4.23 | 4.30 | 277912 | 11818.69 | 1.13% |
| 2025-02-13 | 4.30 | 4.29 | -0.02 | -0.46% | 4.27 | 4.32 | 243381 | 10461.03 | 0.99% |
| 2025-02-12 | 4.32 | 4.31 | -0.02 | -0.46% | 4.28 | 4.34 | 245769 | 10579.02 | 1.00% |
| 2025-02-11 | 4.26 | 4.33 | 0.06 | 1.41% | 4.25 | 4.35 | 405102 | 17475.15 | 1.65% |
| 2025-02-10 | 4.30 | 4.27 | -0.04 | -0.93% | 4.26 | 4.32 | 309246 | 13253.57 | 1.26% |
| 2025-02-07 | 4.27 | 4.31 | 0.03 | 0.70% | 4.25 | 4.34 | 276598 | 11876.62 | 1.13% |
| 2025-02-06 | 4.30 | 4.28 | 0.01 | 0.23% | 4.24 | 4.31 | 242410 | 10345.42 | 0.99% |
| 2025-02-05 | 4.35 | 4.27 | -0.08 | -1.84% | 4.26 | 4.40 | 286252 | 12322.39 | 1.16% |
| 2025-01-27 | 4.28 | 4.35 | 0.07 | 1.64% | 4.28 | 4.38 | 296941 | 12927.49 | 1.21% |
| 2025-01-24 | 4.27 | 4.28 | 0.01 | 0.23% | 4.23 | 4.30 | 259124 | 11042.72 | 1.05% |
| 2025-01-23 | 4.20 | 4.27 | 0.10 | 2.40% | 4.20 | 4.33 | 409144 | 17453.31 | 1.66% |
| 2025-01-22 | 4.28 | 4.17 | -0.11 | -2.57% | 4.15 | 4.28 | 294088 | 12329.75 | 1.20% |
| 2025-01-21 | 4.31 | 4.28 | -0.03 | -0.70% | 4.26 | 4.33 | 170679 | 7322.25 | 0.69% |
| 2025-01-20 | 4.31 | 4.31 | 0.01 | 0.23% | 4.29 | 4.35 | 235327 | 10163.21 | 0.96% |
| 2025-01-17 | 4.29 | 4.30 | 0.00 | 0.00% | 4.26 | 4.33 | 273618 | 11769.46 | 1.11% |
| 2025-01-16 | 4.21 | 4.30 | 0.14 | 3.37% | 4.19 | 4.35 | 598254 | 25643.53 | 2.43% |
| 2025-01-15 | 4.13 | 4.16 | 0.03 | 0.73% | 4.11 | 4.22 | 284502 | 11860.72 | 1.16% |
| 2025-01-14 | 4.06 | 4.13 | 0.07 | 1.72% | 4.06 | 4.15 | 310227 | 12754.04 | 1.26% |
| 2025-01-13 | 4.09 | 4.06 | -0.06 | -1.46% | 4.03 | 4.11 | 249751 | 10153.85 | 1.02% |
| 2025-01-10 | 4.18 | 4.12 | -0.06 | -1.44% | 4.11 | 4.20 | 272152 | 11283.38 | 1.11% |
| 2025-01-09 | 4.23 | 4.18 | -0.05 | -1.18% | 4.16 | 4.23 | 255659 | 10721.91 | 1.04% |
| 2025-01-08 | 4.23 | 4.23 | 0.00 | 0.00% | 4.17 | 4.28 | 333980 | 14106.32 | 1.36% |
| 2025-01-07 | 4.24 | 4.23 | -0.01 | -0.24% | 4.19 | 4.25 | 244363 | 10317.93 | 0.99% |
| 2025-01-06 | 4.19 | 4.24 | 0.06 | 1.44% | 4.14 | 4.25 | 377532 | 15885.30 | 1.54% |
| 2025-01-03 | 4.23 | 4.18 | -0.03 | -0.71% | 4.16 | 4.25 | 345436 | 14510.15 | 1.41% |
| 2025-01-02 | 4.38 | 4.21 | -0.14 | -3.22% | 4.18 | 4.41 | 475077 | 20359.43 | 1.93% |
| 2024-12-31 | 4.44 | 4.35 | -0.09 | -2.03% | 4.34 | 4.51 | 425964 | 18828.17 | 1.73% |
| 2024-12-30 | 4.37 | 4.44 | 0.07 | 1.60% | 4.35 | 4.45 | 431332 | 19044.20 | 1.75% |
| 2024-12-27 | 4.31 | 4.37 | 0.04 | 0.92% | 4.26 | 4.37 | 376714 | 16297.09 | 1.53% |
| 2024-12-26 | 4.32 | 4.33 | 0.00 | 0.00% | 4.27 | 4.34 | 302746 | 13032.33 | 1.23% |
| 2024-12-25 | 4.29 | 4.33 | 0.04 | 0.93% | 4.28 | 4.34 | 322827 | 13913.03 | 1.31% |
| 2024-12-24 | 4.22 | 4.29 | 0.06 | 1.42% | 4.21 | 4.29 | 291411 | 12442.27 | 1.19% |
| 2024-12-23 | 4.22 | 4.23 | 0.01 | 0.24% | 4.21 | 4.29 | 340403 | 14464.76 | 1.38% |
| 2024-12-20 | 4.27 | 4.22 | -0.04 | -0.94% | 4.20 | 4.29 | 265570 | 11273.91 | 1.08% |
| 2024-12-19 | 4.34 | 4.26 | -0.09 | -2.07% | 4.24 | 4.36 | 378493 | 16210.07 | 1.54% |
| 2024-12-18 | 4.31 | 4.35 | 0.05 | 1.16% | 4.29 | 4.38 | 318445 | 13863.26 | 1.30% |
| 2024-12-17 | 4.33 | 4.30 | -0.06 | -1.38% | 4.26 | 4.38 | 536003 | 23099.99 | 2.18% |
| 2024-12-16 | 4.32 | 4.36 | 0.04 | 0.93% | 4.30 | 4.37 | 374349 | 16222.64 | 1.52% |
| 2024-12-13 | 4.41 | 4.32 | -0.11 | -2.48% | 4.31 | 4.42 | 667463 | 29167.42 | 2.71% |
| 2024-12-12 | 4.34 | 4.43 | 0.08 | 1.84% | 4.32 | 4.44 | 481412 | 21143.40 | 1.96% |
| 2024-12-11 | 4.31 | 4.35 | 0.03 | 0.69% | 4.26 | 4.36 | 448519 | 19378.40 | 1.82% |
| 2024-12-10 | 4.36 | 4.32 | 0.03 | 0.70% | 4.30 | 4.39 | 406682 | 17625.85 | 1.65% |
| 2024-12-09 | 4.28 | 4.29 | 0.01 | 0.23% | 4.26 | 4.32 | 346456 | 14873.16 | 1.41% |
| 2024-12-06 | 4.21 | 4.28 | 0.07 | 1.66% | 4.21 | 4.29 | 405538 | 17283.27 | 1.65% |
| 2024-12-05 | 4.23 | 4.21 | -0.02 | -0.47% | 4.19 | 4.25 | 247760 | 10461.28 | 1.01% |
| 2024-12-04 | 4.24 | 4.23 | -0.02 | -0.47% | 4.21 | 4.27 | 285573 | 12093.83 | 1.16% |
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。
