| 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 | 4.77 | 4.70 | -0.06 | -1.26% | 4.61 | 4.79 | 1259087 | 58989.95 | 5.16% |
| 2025-12-11 | 4.67 | 4.76 | 0.07 | 1.49% | 4.67 | 4.79 | 612046 | 29082.94 | 2.51% |
| 2025-12-10 | 4.73 | 4.69 | -0.05 | -1.05% | 4.61 | 4.80 | 587694 | 27561.49 | 2.41% |
| 2025-12-09 | 4.69 | 4.74 | 0.04 | 0.85% | 4.66 | 4.80 | 423684 | 20100.76 | 1.73% |
| 2025-12-08 | 4.73 | 4.70 | -0.02 | -0.42% | 4.64 | 4.74 | 397659 | 18660.65 | 1.63% |
| 2025-12-05 | 4.78 | 4.72 | -0.07 | -1.46% | 4.67 | 4.80 | 377864 | 17839.46 | 1.55% |
| 2025-12-04 | 4.78 | 4.79 | -0.01 | -0.21% | 4.77 | 4.83 | 350738 | 16823.92 | 1.44% |
| 2025-12-03 | 4.75 | 4.80 | 0.04 | 0.84% | 4.74 | 4.90 | 592394 | 28620.04 | 2.43% |
| 2025-12-02 | 4.74 | 4.76 | 0.02 | 0.42% | 4.70 | 4.79 | 561777 | 26666.78 | 2.30% |
| 2025-12-01 | 4.65 | 4.74 | 0.20 | 4.41% | 4.65 | 4.82 | 1119363 | 53118.62 | 4.58% |
| 2025-11-28 | 4.58 | 4.54 | -0.03 | -0.66% | 4.53 | 4.59 | 239521 | 10896.87 | 0.98% |
| 2025-11-27 | 4.53 | 4.57 | 0.03 | 0.66% | 4.51 | 4.60 | 238967 | 10894.11 | 0.98% |
| 2025-11-26 | 4.58 | 4.54 | -0.03 | -0.66% | 4.53 | 4.61 | 291944 | 13333.26 | 1.20% |
| 2025-11-25 | 4.53 | 4.57 | 0.03 | 0.66% | 4.51 | 4.59 | 280012 | 12773.37 | 1.15% |
| 2025-11-24 | 4.53 | 4.54 | 0.03 | 0.67% | 4.48 | 4.58 | 378920 | 17215.60 | 1.55% |
| 2025-11-21 | 4.64 | 4.51 | -0.12 | -2.59% | 4.50 | 4.65 | 389441 | 17795.78 | 1.59% |
| 2025-11-20 | 4.57 | 4.63 | 0.05 | 1.09% | 4.57 | 4.68 | 350315 | 16217.20 | 1.43% |
| 2025-11-19 | 4.57 | 4.58 | -0.01 | -0.22% | 4.56 | 4.61 | 234633 | 10756.43 | 0.96% |
| 2025-11-18 | 4.60 | 4.59 | -0.01 | -0.22% | 4.56 | 4.62 | 248742 | 11399.26 | 1.02% |
| 2025-11-17 | 4.66 | 4.60 | -0.07 | -1.50% | 4.58 | 4.66 | 272514 | 12553.66 | 1.12% |
| 2025-11-14 | 4.66 | 4.67 | 0.01 | 0.21% | 4.66 | 4.71 | 255931 | 12012.22 | 1.05% |
| 2025-11-13 | 4.70 | 4.66 | -0.04 | -0.85% | 4.61 | 4.70 | 352549 | 16406.73 | 1.44% |
| 2025-11-12 | 4.66 | 4.70 | 0.04 | 0.86% | 4.65 | 4.71 | 364570 | 17085.95 | 1.49% |
| 2025-11-11 | 4.61 | 4.66 | 0.05 | 1.08% | 4.58 | 4.68 | 305061 | 14154.09 | 1.25% |
| 2025-11-10 | 4.59 | 4.61 | 0.02 | 0.44% | 4.56 | 4.63 | 293070 | 13497.71 | 1.20% |
| 2025-11-07 | 4.59 | 4.59 | -0.02 | -0.43% | 4.59 | 4.65 | 248312 | 11449.97 | 1.02% |
| 2025-11-06 | 4.61 | 4.61 | 0.00 | 0.00% | 4.56 | 4.63 | 292057 | 13448.85 | 1.20% |
| 2025-11-05 | 4.61 | 4.61 | 0.01 | 0.22% | 4.57 | 4.63 | 445234 | 20505.05 | 1.82% |
| 2025-11-04 | 4.51 | 4.60 | 0.08 | 1.77% | 4.49 | 4.61 | 519590 | 23799.29 | 2.13% |
| 2025-11-03 | 4.45 | 4.52 | 0.08 | 1.80% | 4.44 | 4.53 | 450915 | 20262.97 | 1.85% |
| 2025-10-31 | 4.41 | 4.44 | 0.04 | 0.91% | 4.39 | 4.44 | 293509 | 12964.33 | 1.20% |
| 2025-10-30 | 4.42 | 4.40 | -0.02 | -0.45% | 4.39 | 4.46 | 311533 | 13763.77 | 1.28% |
| 2025-10-29 | 4.50 | 4.42 | -0.07 | -1.56% | 4.40 | 4.50 | 283269 | 12540.85 | 1.16% |
| 2025-10-28 | 4.54 | 4.49 | -0.05 | -1.10% | 4.47 | 4.56 | 283388 | 12741.24 | 1.16% |
| 2025-10-27 | 4.53 | 4.54 | 0.01 | 0.22% | 4.50 | 4.57 | 373630 | 16954.66 | 1.53% |
| 2025-10-24 | 4.59 | 4.53 | -0.07 | -1.52% | 4.53 | 4.62 | 362590 | 16565.74 | 1.48% |
| 2025-10-23 | 4.57 | 4.60 | 0.03 | 0.66% | 4.55 | 4.63 | 499736 | 22937.03 | 2.05% |
| 2025-10-22 | 4.47 | 4.57 | 0.09 | 2.01% | 4.47 | 4.58 | 453432 | 20602.82 | 1.86% |
| 2025-10-21 | 4.46 | 4.48 | 0.03 | 0.67% | 4.43 | 4.50 | 378862 | 16941.75 | 1.55% |
| 2025-10-20 | 4.44 | 4.45 | -0.01 | -0.22% | 4.37 | 4.46 | 407339 | 17998.70 | 1.67% |
| 2025-10-17 | 4.43 | 4.46 | 0.04 | 0.90% | 4.41 | 4.49 | 560495 | 24977.09 | 2.30% |
| 2025-10-16 | 4.36 | 4.42 | 0.07 | 1.61% | 4.34 | 4.43 | 424093 | 18637.62 | 1.74% |
| 2025-10-15 | 4.32 | 4.35 | 0.03 | 0.69% | 4.31 | 4.36 | 323629 | 14043.43 | 1.33% |
| 2025-10-14 | 4.35 | 4.42 | 0.07 | 1.61% | 4.33 | 4.43 | 468807 | 20613.82 | 1.92% |
| 2025-10-13 | 4.32 | 4.35 | -0.01 | -0.23% | 4.29 | 4.38 | 315969 | 13707.24 | 1.29% |
| 2025-10-10 | 4.31 | 4.36 | 0.05 | 1.16% | 4.31 | 4.37 | 268593 | 11681.08 | 1.10% |
| 2025-10-09 | 4.30 | 4.31 | 0.01 | 0.23% | 4.29 | 4.32 | 217584 | 9371.33 | 0.89% |
| 2025-09-30 | 4.34 | 4.30 | -0.05 | -1.15% | 4.29 | 4.34 | 200269 | 8621.45 | 0.82% |
| 2025-09-29 | 4.32 | 4.35 | 0.03 | 0.69% | 4.27 | 4.36 | 307379 | 13271.04 | 1.26% |
| 2025-09-26 | 4.29 | 4.32 | 0.02 | 0.47% | 4.27 | 4.33 | 192984 | 8309.94 | 0.79% |
| 2025-09-25 | 4.34 | 4.30 | -0.05 | -1.15% | 4.29 | 4.35 | 214873 | 9265.45 | 0.88% |
| 2025-09-24 | 4.33 | 4.35 | 0.01 | 0.23% | 4.32 | 4.38 | 254960 | 11076.69 | 1.04% |
| 2025-09-23 | 4.31 | 4.34 | 0.02 | 0.46% | 4.29 | 4.35 | 359948 | 15579.34 | 1.47% |
| 2025-09-22 | 4.34 | 4.32 | -0.01 | -0.23% | 4.28 | 4.34 | 206299 | 8889.94 | 0.84% |
| 2025-09-19 | 4.35 | 4.33 | -0.02 | -0.46% | 4.31 | 4.36 | 286185 | 12401.81 | 1.17% |
| 2025-09-18 | 4.44 | 4.35 | -0.10 | -2.25% | 4.33 | 4.45 | 421767 | 18520.92 | 1.73% |
| 2025-09-17 | 4.44 | 4.45 | 0.00 | 0.00% | 4.41 | 4.47 | 233805 | 10383.85 | 0.96% |
| 2025-09-16 | 4.44 | 4.45 | 0.02 | 0.45% | 4.43 | 4.47 | 226331 | 10072.18 | 0.93% |
| 2025-09-15 | 4.45 | 4.43 | -0.03 | -0.67% | 4.42 | 4.47 | 285392 | 12687.30 | 1.17% |
| 2025-09-12 | 4.51 | 4.46 | -0.05 | -1.11% | 4.45 | 4.53 | 360029 | 16174.69 | 1.47% |
| 2025-09-11 | 4.46 | 4.51 | 0.03 | 0.67% | 4.45 | 4.52 | 378632 | 16984.41 | 1.55% |
| 2025-09-10 | 4.44 | 4.48 | 0.04 | 0.90% | 4.42 | 4.48 | 310897 | 13871.43 | 1.27% |
| 2025-09-09 | 4.41 | 4.44 | 0.03 | 0.68% | 4.41 | 4.45 | 340810 | 15095.32 | 1.40% |
| 2025-09-08 | 4.41 | 4.41 | -0.01 | -0.23% | 4.40 | 4.44 | 293517 | 12977.94 | 1.20% |
| 2025-09-05 | 4.46 | 4.42 | -0.04 | -0.90% | 4.39 | 4.46 | 401477 | 17720.74 | 1.64% |
| 2025-09-04 | 4.47 | 4.46 | -0.01 | -0.22% | 4.39 | 4.48 | 538575 | 23847.64 | 2.21% |
| 2025-09-03 | 4.54 | 4.47 | -0.08 | -1.76% | 4.46 | 4.55 | 450540 | 20286.51 | 1.84% |
| 2025-09-02 | 4.50 | 4.55 | 0.06 | 1.34% | 4.47 | 4.55 | 565614 | 25532.42 | 2.32% |
| 2025-09-01 | 4.51 | 4.49 | -0.03 | -0.66% | 4.46 | 4.53 | 475013 | 21330.28 | 1.95% |
| 2025-08-29 | 4.50 | 4.52 | 0.03 | 0.67% | 4.48 | 4.58 | 671052 | 30449.29 | 2.75% |
| 2025-08-28 | 4.46 | 4.49 | 0.03 | 0.67% | 4.44 | 4.49 | 410795 | 18339.78 | 1.68% |
| 2025-08-27 | 4.53 | 4.46 | -0.06 | -1.33% | 4.44 | 4.53 | 436696 | 19621.85 | 1.79% |
| 2025-08-26 | 4.56 | 4.52 | -0.04 | -0.88% | 4.52 | 4.57 | 334055 | 15140.67 | 1.37% |
| 2025-08-25 | 4.54 | 4.56 | 0.03 | 0.66% | 4.51 | 4.58 | 465950 | 21211.69 | 1.91% |
| 2025-08-22 | 4.55 | 4.53 | -0.03 | -0.66% | 4.49 | 4.56 | 518714 | 23395.99 | 2.12% |
| 2025-08-21 | 4.52 | 4.56 | 0.03 | 0.66% | 4.51 | 4.56 | 386817 | 17557.96 | 1.58% |
| 2025-08-20 | 4.50 | 4.53 | 0.04 | 0.89% | 4.48 | 4.54 | 360632 | 16280.78 | 1.48% |
| 2025-08-19 | 4.52 | 4.49 | -0.04 | -0.88% | 4.48 | 4.54 | 438086 | 19724.25 | 1.79% |
| 2025-08-18 | 4.44 | 4.53 | 0.10 | 2.26% | 4.44 | 4.58 | 817686 | 37018.96 | 3.35% |
| 2025-08-15 | 4.45 | 4.43 | -0.02 | -0.45% | 4.38 | 4.45 | 457145 | 20163.81 | 1.87% |
张家港行(002839)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。
