| 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 | 4.66 | 4.60 | -0.06 | -1.29% | 4.59 | 4.67 | 448850 | 20719.45 | 1.83% |
| 2025-12-11 | 4.67 | 4.66 | -0.01 | -0.21% | 4.63 | 4.69 | 318292 | 14830.33 | 1.29% |
| 2025-12-10 | 4.72 | 4.67 | -0.05 | -1.06% | 4.64 | 4.75 | 342700 | 16036.47 | 1.39% |
| 2025-12-09 | 4.72 | 4.72 | -0.02 | -0.42% | 4.70 | 4.76 | 255114 | 12062.04 | 1.04% |
| 2025-12-08 | 4.77 | 4.74 | -0.03 | -0.63% | 4.70 | 4.78 | 323851 | 15348.34 | 1.32% |
| 2025-12-05 | 4.84 | 4.77 | -0.06 | -1.24% | 4.73 | 4.86 | 415569 | 19844.87 | 1.69% |
| 2025-12-04 | 4.85 | 4.83 | -0.02 | -0.41% | 4.81 | 4.88 | 254485 | 12307.69 | 1.04% |
| 2025-12-03 | 4.82 | 4.85 | 0.04 | 0.83% | 4.81 | 4.93 | 476190 | 23177.32 | 1.94% |
| 2025-12-02 | 4.90 | 4.91 | -0.01 | -0.20% | 4.86 | 4.93 | 386729 | 18921.13 | 1.57% |
| 2025-12-01 | 4.80 | 4.92 | 0.10 | 2.07% | 4.80 | 4.93 | 542994 | 26554.02 | 2.21% |
| 2025-11-28 | 4.85 | 4.82 | -0.03 | -0.62% | 4.79 | 4.86 | 441545 | 21272.39 | 1.80% |
| 2025-11-27 | 4.85 | 4.85 | 0.02 | 0.41% | 4.81 | 4.89 | 380960 | 18502.04 | 1.55% |
| 2025-11-26 | 4.78 | 4.83 | 0.05 | 1.05% | 4.78 | 4.88 | 499984 | 24182.92 | 2.03% |
| 2025-11-25 | 4.75 | 4.78 | 0.02 | 0.42% | 4.73 | 4.82 | 398196 | 19062.69 | 1.62% |
| 2025-11-24 | 4.80 | 4.76 | -0.04 | -0.83% | 4.72 | 4.81 | 606372 | 28900.34 | 2.47% |
| 2025-11-21 | 4.87 | 4.80 | -0.08 | -1.64% | 4.77 | 4.95 | 544981 | 26418.04 | 2.22% |
| 2025-11-20 | 4.83 | 4.88 | 0.04 | 0.83% | 4.80 | 4.91 | 402463 | 19583.52 | 1.64% |
| 2025-11-19 | 4.84 | 4.84 | 0.00 | 0.00% | 4.80 | 4.87 | 320904 | 15502.38 | 1.31% |
| 2025-11-18 | 4.89 | 4.84 | -0.03 | -0.62% | 4.81 | 4.91 | 323081 | 15661.86 | 1.31% |
| 2025-11-17 | 4.99 | 4.87 | -0.14 | -2.79% | 4.87 | 5.01 | 463909 | 22805.46 | 1.89% |
| 2025-11-14 | 5.01 | 5.01 | -0.01 | -0.20% | 5.01 | 5.06 | 347352 | 17501.80 | 1.41% |
| 2025-11-13 | 5.06 | 5.02 | -0.03 | -0.59% | 4.96 | 5.08 | 550888 | 27573.16 | 2.24% |
| 2025-11-12 | 5.06 | 5.05 | 0.00 | 0.00% | 5.03 | 5.10 | 419403 | 21235.23 | 1.71% |
| 2025-11-11 | 5.01 | 5.05 | 0.04 | 0.80% | 4.97 | 5.08 | 393996 | 19838.02 | 1.60% |
| 2025-11-10 | 4.99 | 5.01 | -0.01 | -0.20% | 4.96 | 5.05 | 391749 | 19613.34 | 1.59% |
| 2025-11-07 | 4.99 | 5.02 | 0.01 | 0.20% | 4.98 | 5.08 | 414108 | 20791.22 | 1.68% |
| 2025-11-06 | 5.01 | 5.01 | -0.02 | -0.40% | 4.96 | 5.09 | 515521 | 25919.74 | 2.10% |
| 2025-11-05 | 5.12 | 5.03 | -0.05 | -0.98% | 5.02 | 5.14 | 758164 | 38399.16 | 3.08% |
| 2025-11-04 | 4.90 | 5.08 | 0.18 | 3.67% | 4.88 | 5.10 | 982559 | 49410.26 | 4.00% |
| 2025-11-03 | 4.76 | 4.90 | 0.15 | 3.16% | 4.75 | 4.96 | 857050 | 41558.57 | 3.49% |
| 2025-10-31 | 4.80 | 4.75 | -0.04 | -0.84% | 4.72 | 4.81 | 587441 | 27879.53 | 2.39% |
| 2025-10-30 | 4.80 | 4.79 | -0.01 | -0.21% | 4.77 | 4.84 | 594382 | 28525.50 | 2.42% |
| 2025-10-29 | 4.91 | 4.80 | -0.14 | -2.83% | 4.76 | 4.92 | 800175 | 38465.03 | 3.26% |
| 2025-10-28 | 5.02 | 4.94 | -0.06 | -1.20% | 4.91 | 5.04 | 435976 | 21568.76 | 1.77% |
| 2025-10-27 | 5.00 | 5.00 | -0.03 | -0.60% | 4.96 | 5.06 | 526077 | 26337.50 | 2.14% |
| 2025-10-24 | 5.18 | 5.03 | -0.20 | -3.82% | 5.01 | 5.21 | 805930 | 41078.80 | 3.28% |
| 2025-10-23 | 5.26 | 5.23 | 0.00 | 0.00% | 5.17 | 5.39 | 1036376 | 54467.15 | 4.22% |
| 2025-10-22 | 5.05 | 5.23 | 0.18 | 3.56% | 5.04 | 5.24 | 1130313 | 58331.50 | 4.60% |
| 2025-10-21 | 4.92 | 5.05 | 0.12 | 2.43% | 4.92 | 5.08 | 719962 | 36068.53 | 2.93% |
| 2025-10-20 | 4.85 | 4.93 | 0.06 | 1.23% | 4.80 | 4.95 | 558352 | 27332.86 | 2.27% |
| 2025-10-17 | 4.77 | 4.87 | 0.09 | 1.88% | 4.76 | 4.88 | 520167 | 25205.74 | 2.12% |
| 2025-10-16 | 4.66 | 4.78 | 0.10 | 2.14% | 4.65 | 4.79 | 462337 | 21908.20 | 1.88% |
| 2025-10-15 | 4.61 | 4.68 | 0.06 | 1.30% | 4.59 | 4.70 | 386686 | 18043.81 | 1.57% |
| 2025-10-14 | 4.48 | 4.62 | 0.14 | 3.13% | 4.46 | 4.63 | 493545 | 22486.75 | 2.01% |
| 2025-10-13 | 4.44 | 4.48 | 0.00 | 0.00% | 4.40 | 4.50 | 366224 | 16318.72 | 1.49% |
| 2025-10-10 | 4.43 | 4.48 | 0.05 | 1.13% | 4.42 | 4.51 | 333685 | 14931.68 | 1.36% |
| 2025-10-09 | 4.41 | 4.43 | -0.02 | -0.45% | 4.41 | 4.47 | 326827 | 14488.00 | 1.33% |
| 2025-09-30 | 4.52 | 4.45 | -0.07 | -1.55% | 4.44 | 4.52 | 274068 | 12227.45 | 1.11% |
| 2025-09-29 | 4.52 | 4.52 | 0.01 | 0.22% | 4.45 | 4.55 | 282180 | 12700.45 | 1.15% |
| 2025-09-26 | 4.51 | 4.51 | 0.01 | 0.22% | 4.48 | 4.53 | 200600 | 9040.93 | 0.82% |
| 2025-09-25 | 4.56 | 4.50 | -0.06 | -1.32% | 4.49 | 4.56 | 241353 | 10881.17 | 0.98% |
| 2025-09-24 | 4.53 | 4.56 | 0.02 | 0.44% | 4.51 | 4.59 | 257962 | 11750.40 | 1.05% |
| 2025-09-23 | 4.51 | 4.54 | 0.02 | 0.44% | 4.47 | 4.56 | 336695 | 15231.06 | 1.37% |
| 2025-09-22 | 4.57 | 4.52 | -0.08 | -1.74% | 4.49 | 4.61 | 334324 | 15165.56 | 1.36% |
| 2025-09-19 | 4.58 | 4.60 | 0.02 | 0.44% | 4.54 | 4.63 | 249815 | 11462.98 | 1.02% |
| 2025-09-18 | 4.72 | 4.58 | -0.14 | -2.97% | 4.56 | 4.73 | 461979 | 21397.35 | 1.88% |
| 2025-09-17 | 4.72 | 4.72 | 0.01 | 0.21% | 4.68 | 4.74 | 243269 | 11459.85 | 0.99% |
| 2025-09-16 | 4.78 | 4.71 | -0.06 | -1.26% | 4.70 | 4.79 | 322436 | 15259.51 | 1.31% |
| 2025-09-15 | 4.84 | 4.77 | -0.08 | -1.65% | 4.76 | 4.85 | 357758 | 17147.72 | 1.46% |
| 2025-09-12 | 4.93 | 4.85 | -0.08 | -1.62% | 4.84 | 4.95 | 295867 | 14455.67 | 1.20% |
| 2025-09-11 | 4.92 | 4.93 | 0.01 | 0.20% | 4.83 | 4.95 | 384098 | 18741.63 | 1.56% |
| 2025-09-10 | 4.84 | 4.92 | 0.07 | 1.44% | 4.82 | 4.94 | 435406 | 21304.48 | 1.77% |
| 2025-09-09 | 4.79 | 4.85 | 0.07 | 1.46% | 4.76 | 4.85 | 434344 | 20896.33 | 1.77% |
| 2025-09-08 | 4.80 | 4.78 | -0.02 | -0.42% | 4.76 | 4.83 | 369977 | 17739.34 | 1.51% |
| 2025-09-05 | 4.90 | 4.80 | -0.10 | -2.04% | 4.77 | 4.90 | 554927 | 26681.65 | 2.26% |
| 2025-09-04 | 4.90 | 4.90 | -0.03 | -0.61% | 4.76 | 4.92 | 510361 | 24746.21 | 2.08% |
| 2025-09-03 | 4.90 | 4.93 | 0.03 | 0.61% | 4.87 | 4.99 | 480788 | 23713.76 | 1.96% |
| 2025-09-02 | 4.79 | 4.90 | 0.10 | 2.08% | 4.78 | 4.91 | 479772 | 23335.80 | 1.95% |
| 2025-09-01 | 4.80 | 4.80 | 0.00 | 0.00% | 4.74 | 4.85 | 387993 | 18613.63 | 1.58% |
| 2025-08-29 | 4.78 | 4.80 | 0.01 | 0.21% | 4.77 | 4.90 | 510090 | 24677.91 | 2.08% |
| 2025-08-28 | 4.80 | 4.79 | -0.01 | -0.21% | 4.72 | 4.83 | 489799 | 23354.73 | 1.99% |
| 2025-08-27 | 4.94 | 4.80 | -0.14 | -2.83% | 4.80 | 4.94 | 450427 | 21934.87 | 1.83% |
| 2025-08-26 | 4.99 | 4.94 | -0.06 | -1.20% | 4.93 | 5.02 | 322559 | 16006.49 | 1.31% |
| 2025-08-25 | 4.95 | 5.00 | 0.04 | 0.81% | 4.91 | 5.02 | 426431 | 21218.20 | 1.73% |
| 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% |
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。
