| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 4.45 | 4.53 | 0.08 | 1.80% | 4.41 | 4.55 | 302091 | 13564.43 | 1.24% |
| 2026-03-24 | 4.35 | 4.45 | 0.17 | 3.97% | 4.31 | 4.46 | 375197 | 16471.64 | 1.54% |
| 2026-03-23 | 4.51 | 4.28 | -0.27 | -5.93% | 4.25 | 4.52 | 575847 | 25134.82 | 2.36% |
| 2026-03-20 | 4.60 | 4.55 | -0.03 | -0.66% | 4.55 | 4.63 | 268130 | 12286.06 | 1.10% |
| 2026-03-19 | 4.62 | 4.58 | -0.04 | -0.87% | 4.58 | 4.66 | 214112 | 9891.08 | 0.88% |
| 2026-03-18 | 4.67 | 4.62 | -0.05 | -1.07% | 4.59 | 4.68 | 286316 | 13257.76 | 1.17% |
| 2026-03-17 | 4.63 | 4.67 | 0.04 | 0.86% | 4.63 | 4.69 | 290156 | 13565.72 | 1.19% |
| 2026-03-16 | 4.60 | 4.63 | 0.02 | 0.43% | 4.58 | 4.66 | 299774 | 13860.83 | 1.23% |
| 2026-03-13 | 4.59 | 4.61 | 0.01 | 0.22% | 4.57 | 4.65 | 332245 | 15308.66 | 1.36% |
| 2026-03-12 | 4.54 | 4.60 | 0.05 | 1.10% | 4.53 | 4.61 | 298537 | 13697.56 | 1.22% |
| 2026-03-11 | 4.50 | 4.55 | 0.05 | 1.11% | 4.48 | 4.56 | 283528 | 12817.65 | 1.16% |
| 2026-03-10 | 4.52 | 4.50 | -0.01 | -0.22% | 4.48 | 4.52 | 276645 | 12446.36 | 1.13% |
| 2026-03-09 | 4.51 | 4.51 | 0.00 | 0.00% | 4.47 | 4.54 | 329242 | 14825.68 | 1.35% |
| 2026-03-06 | 4.48 | 4.51 | 0.02 | 0.45% | 4.47 | 4.53 | 269918 | 12145.98 | 1.11% |
| 2026-03-05 | 4.48 | 4.49 | 0.06 | 1.35% | 4.46 | 4.53 | 357359 | 16061.40 | 1.46% |
| 2026-03-04 | 4.51 | 4.43 | -0.11 | -2.42% | 4.40 | 4.51 | 480730 | 21399.26 | 1.97% |
| 2026-03-03 | 4.58 | 4.54 | -0.04 | -0.87% | 4.52 | 4.61 | 428601 | 19582.11 | 1.76% |
| 2026-03-02 | 4.57 | 4.58 | 0.00 | 0.00% | 4.53 | 4.61 | 375042 | 17173.09 | 1.54% |
| 2026-02-27 | 4.58 | 4.58 | 0.01 | 0.22% | 4.57 | 4.62 | 251337 | 11545.93 | 1.03% |
| 2026-02-26 | 4.61 | 4.57 | -0.01 | -0.22% | 4.55 | 4.62 | 274188 | 12555.00 | 1.12% |
| 2026-02-25 | 4.64 | 4.58 | -0.04 | -0.87% | 4.57 | 4.69 | 340691 | 15756.07 | 1.40% |
| 2026-02-24 | 4.65 | 4.62 | -0.01 | -0.22% | 4.62 | 4.67 | 193604 | 8980.16 | 0.79% |
| 2026-02-13 | 4.66 | 4.63 | -0.04 | -0.86% | 4.63 | 4.71 | 189301 | 8835.19 | 0.78% |
| 2026-02-12 | 4.75 | 4.67 | -0.09 | -1.89% | 4.66 | 4.76 | 257703 | 12088.40 | 1.06% |
| 2026-02-11 | 4.73 | 4.76 | 0.03 | 0.63% | 4.70 | 4.78 | 243090 | 11535.51 | 1.00% |
| 2026-02-10 | 4.75 | 4.73 | -0.02 | -0.42% | 4.70 | 4.77 | 180052 | 8524.79 | 0.74% |
| 2026-02-09 | 4.67 | 4.75 | 0.07 | 1.50% | 4.66 | 4.79 | 401818 | 19015.98 | 1.65% |
| 2026-02-06 | 4.66 | 4.68 | 0.01 | 0.21% | 4.63 | 4.75 | 415118 | 19486.84 | 1.70% |
| 2026-02-05 | 4.57 | 4.67 | 0.11 | 2.41% | 4.56 | 4.69 | 390452 | 18102.24 | 1.60% |
| 2026-02-04 | 4.48 | 4.56 | 0.07 | 1.56% | 4.47 | 4.58 | 244341 | 11089.12 | 1.00% |
| 2026-02-03 | 4.54 | 4.49 | -0.04 | -0.88% | 4.46 | 4.55 | 321895 | 14449.46 | 1.32% |
| 2026-02-02 | 4.56 | 4.53 | -0.04 | -0.88% | 4.52 | 4.62 | 315546 | 14437.62 | 1.29% |
| 2026-01-30 | 4.60 | 4.57 | -0.03 | -0.65% | 4.55 | 4.63 | 319732 | 14681.92 | 1.31% |
| 2026-01-29 | 4.51 | 4.60 | 0.08 | 1.77% | 4.49 | 4.61 | 406871 | 18582.04 | 1.67% |
| 2026-01-28 | 4.46 | 4.52 | 0.06 | 1.35% | 4.45 | 4.54 | 333735 | 15045.71 | 1.37% |
| 2026-01-27 | 4.48 | 4.46 | -0.03 | -0.67% | 4.45 | 4.50 | 250641 | 11213.04 | 1.03% |
| 2026-01-26 | 4.47 | 4.49 | 0.02 | 0.45% | 4.44 | 4.51 | 293174 | 13137.04 | 1.20% |
| 2026-01-23 | 4.47 | 4.47 | -0.01 | -0.22% | 4.46 | 4.51 | 231441 | 10390.66 | 0.95% |
| 2026-01-22 | 4.45 | 4.48 | 0.04 | 0.90% | 4.44 | 4.49 | 260421 | 11643.80 | 1.07% |
| 2026-01-21 | 4.48 | 4.44 | -0.04 | -0.89% | 4.43 | 4.49 | 236685 | 10547.09 | 0.97% |
| 2026-01-20 | 4.43 | 4.48 | 0.06 | 1.36% | 4.41 | 4.48 | 237967 | 10590.87 | 0.97% |
| 2026-01-19 | 4.42 | 4.42 | 0.00 | 0.00% | 4.40 | 4.44 | 173853 | 7690.01 | 0.71% |
| 2026-01-16 | 4.48 | 4.42 | -0.05 | -1.12% | 4.40 | 4.48 | 215163 | 9546.34 | 0.88% |
| 2026-01-15 | 4.47 | 4.47 | 0.00 | 0.00% | 4.45 | 4.49 | 175829 | 7857.16 | 0.72% |
| 2026-01-14 | 4.54 | 4.47 | -0.07 | -1.54% | 4.47 | 4.54 | 395491 | 17822.91 | 1.62% |
| 2026-01-13 | 4.54 | 4.54 | 0.00 | 0.00% | 4.53 | 4.58 | 345011 | 15708.50 | 1.41% |
| 2026-01-12 | 4.52 | 4.54 | 0.00 | 0.00% | 4.50 | 4.54 | 253089 | 11432.60 | 1.04% |
| 2026-01-09 | 4.52 | 4.54 | 0.01 | 0.22% | 4.49 | 4.54 | 266456 | 12026.42 | 1.09% |
| 2026-01-08 | 4.58 | 4.53 | -0.06 | -1.31% | 4.52 | 4.59 | 272397 | 12379.96 | 1.12% |
| 2026-01-07 | 4.58 | 4.59 | 0.00 | 0.00% | 4.56 | 4.62 | 274436 | 12588.17 | 1.12% |
| 2026-01-06 | 4.58 | 4.59 | 0.01 | 0.22% | 4.54 | 4.59 | 276111 | 12608.66 | 1.13% |
| 2026-01-05 | 4.56 | 4.58 | 0.01 | 0.22% | 4.51 | 4.59 | 297091 | 13503.22 | 1.22% |
| 2025-12-31 | 4.59 | 4.57 | -0.03 | -0.65% | 4.56 | 4.64 | 273208 | 12577.12 | 1.12% |
| 2025-12-30 | 4.61 | 4.60 | -0.01 | -0.22% | 4.57 | 4.64 | 321923 | 14827.66 | 1.32% |
| 2025-12-29 | 4.58 | 4.61 | 0.02 | 0.44% | 4.55 | 4.65 | 330815 | 15237.34 | 1.35% |
| 2025-12-26 | 4.58 | 4.59 | -0.02 | -0.43% | 4.57 | 4.61 | 195423 | 8974.16 | 0.80% |
| 2025-12-25 | 4.58 | 4.61 | 0.02 | 0.44% | 4.56 | 4.62 | 198118 | 9100.90 | 0.81% |
| 2025-12-24 | 4.56 | 4.59 | 0.02 | 0.44% | 4.53 | 4.60 | 232783 | 10625.24 | 0.95% |
| 2025-12-23 | 4.58 | 4.57 | -0.02 | -0.44% | 4.55 | 4.64 | 261873 | 12025.94 | 1.07% |
| 2025-12-22 | 4.65 | 4.59 | -0.07 | -1.50% | 4.58 | 4.66 | 297379 | 13698.05 | 1.22% |
| 2025-12-19 | 4.65 | 4.66 | 0.01 | 0.22% | 4.60 | 4.67 | 310892 | 14412.37 | 1.27% |
| 2025-12-18 | 4.59 | 4.65 | 0.08 | 1.75% | 4.56 | 4.67 | 296217 | 13703.05 | 1.21% |
| 2025-12-17 | 4.61 | 4.57 | -0.03 | -0.65% | 4.55 | 4.61 | 328995 | 15072.61 | 1.35% |
| 2025-12-16 | 4.65 | 4.60 | -0.06 | -1.29% | 4.59 | 4.71 | 411844 | 19100.43 | 1.69% |
| 2025-12-15 | 4.69 | 4.66 | -0.04 | -0.85% | 4.62 | 4.71 | 466461 | 21787.40 | 1.91% |
| 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% |
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。
