| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 17.80 | 18.48 | 0.79 | 4.47% | 17.74 | 18.61 | 278683 | 50984.44 | 12.03% | 1.00 |
| 2026-02-02 | 17.20 | 17.69 | -0.08 | -0.45% | 17.17 | 18.15 | 176393 | 31486.85 | 7.62% | 0.00 |
| 2026-01-30 | 18.34 | 17.77 | -0.21 | -1.17% | 17.70 | 18.48 | 213914 | 38470.50 | 9.24% | 3.00 |
| 2026-01-29 | 17.80 | 17.98 | -0.14 | -0.77% | 17.50 | 18.29 | 212101 | 38129.11 | 9.16% | 1.00 |
| 2026-01-28 | 17.93 | 18.12 | 0.16 | 0.89% | 17.79 | 18.68 | 289436 | 52916.38 | 12.50% | 0.00 |
| 2026-01-27 | 18.00 | 17.96 | -0.73 | -3.91% | 17.18 | 18.32 | 297858 | 52708.73 | 12.86% | 28.00 |
| 2026-01-26 | 19.20 | 18.69 | -0.71 | -3.66% | 18.38 | 19.30 | 244110 | 45932.71 | 10.54% | 6.00 |
| 2026-01-23 | 19.35 | 19.40 | -0.22 | -1.12% | 19.03 | 19.64 | 333857 | 64499.20 | 14.41% | 20.00 |
| 2026-01-22 | 18.58 | 19.62 | 0.97 | 5.20% | 18.50 | 20.06 | 436281 | 85188.05 | 18.84% | 36.00 |
| 2026-01-21 | 18.38 | 18.65 | 0.14 | 0.76% | 18.24 | 18.96 | 234679 | 43698.32 | 10.13% | 2.00 |
| 2026-01-20 | 19.48 | 18.51 | -1.29 | -6.52% | 18.27 | 19.55 | 341771 | 64133.07 | 14.76% | 32.00 |
| 2026-01-19 | 19.50 | 19.80 | 0.10 | 0.51% | 19.39 | 20.20 | 262497 | 51964.26 | 11.33% | 0.00 |
| 2026-01-16 | 20.47 | 19.70 | -0.97 | -4.69% | 19.53 | 20.67 | 307986 | 61177.88 | 13.30% | 13.00 |
| 2026-01-15 | 21.07 | 20.67 | -0.61 | -2.87% | 20.33 | 21.39 | 336992 | 70120.35 | 14.55% | 16.00 |
| 2026-01-14 | 20.58 | 21.28 | 0.53 | 2.55% | 20.41 | 22.24 | 548841 | 117470.40 | 23.70% | 28.00 |
| 2026-01-13 | 22.21 | 20.75 | -1.75 | -7.78% | 20.56 | 22.21 | 538110 | 113376.69 | 23.23% | 8.00 |
| 2026-01-12 | 22.08 | 22.50 | 0.38 | 1.72% | 21.96 | 23.23 | 766026 | 172260.16 | 33.07% | 22.00 |
| 2026-01-09 | 22.68 | 22.12 | -0.34 | -1.51% | 21.93 | 23.15 | 797163 | 178620.14 | 34.42% | 4.00 |
| 2026-01-08 | 20.20 | 22.46 | 2.28 | 11.30% | 20.20 | 23.58 | 920266 | 202064.48 | 39.73% | 6.00 |
| 2026-01-07 | 20.68 | 20.18 | -0.60 | -2.89% | 20.08 | 20.86 | 429904 | 87472.20 | 18.56% | 5.00 |
| 2026-01-06 | 20.59 | 20.78 | 0.19 | 0.92% | 20.03 | 21.23 | 746443 | 153836.59 | 32.23% | 21.00 |
| 2026-01-05 | 18.15 | 20.59 | 2.54 | 14.07% | 18.05 | 21.66 | 976632 | 195713.59 | 42.17% | 3.00 |
| 2025-12-31 | 18.81 | 18.05 | -1.72 | -8.70% | 17.70 | 19.17 | 605427 | 110151.54 | 26.14% | 32.00 |
| 2025-12-30 | 19.93 | 19.77 | 0.31 | 1.59% | 19.56 | 20.80 | 692346 | 139850.53 | 29.89% | 22.00 |
| 2025-12-29 | 19.69 | 19.46 | 0.03 | 0.15% | 18.92 | 20.26 | 657308 | 129746.91 | 28.38% | 25.00 |
| 2025-12-26 | 19.60 | 19.43 | -0.38 | -1.92% | 19.14 | 19.94 | 426095 | 82842.34 | 18.40% | 60.00 |
| 2025-12-25 | 19.43 | 19.81 | 0.18 | 0.92% | 19.39 | 19.96 | 405518 | 79832.94 | 17.51% | 52.00 |
| 2025-12-24 | 18.93 | 19.63 | 0.51 | 2.67% | 18.76 | 19.95 | 459129 | 89746.16 | 19.82% | 7.00 |
| 2025-12-23 | 19.20 | 19.12 | -0.01 | -0.05% | 18.75 | 19.28 | 344667 | 65522.21 | 14.88% | 40.00 |
| 2025-12-22 | 19.04 | 19.13 | -0.23 | -1.19% | 19.04 | 19.66 | 403033 | 77703.38 | 17.40% | 17.00 |
| 2025-12-19 | 18.97 | 19.36 | -0.04 | -0.21% | 18.60 | 19.98 | 539268 | 103951.59 | 23.28% | 35.00 |
| 2025-12-18 | 18.15 | 19.40 | 0.84 | 4.53% | 18.01 | 19.80 | 608040 | 116021.17 | 26.25% | 12.00 |
| 2025-12-17 | 18.41 | 18.56 | -0.05 | -0.27% | 18.00 | 18.71 | 348895 | 63999.83 | 15.06% | 10.10 |
| 2025-12-16 | 19.95 | 18.61 | -1.58 | -7.83% | 18.40 | 19.99 | 561965 | 106101.23 | 24.26% | 16.00 |
| 2025-12-15 | 21.50 | 20.19 | -1.98 | -8.93% | 19.96 | 21.79 | 604467 | 124515.49 | 26.10% | 102.00 |
| 2025-12-12 | 22.11 | 22.17 | -0.64 | -2.81% | 21.35 | 22.98 | 571022 | 126808.54 | 24.65% | 19.00 |
| 2025-12-11 | 23.38 | 22.81 | -0.76 | -3.22% | 22.00 | 23.98 | 645323 | 146623.97 | 27.86% | 19.00 |
| 2025-12-10 | 22.81 | 23.57 | 0.37 | 1.59% | 22.81 | 24.76 | 769305 | 181828.27 | 33.22% | 15.00 |
| 2025-12-09 | 22.25 | 23.20 | 0.77 | 3.43% | 21.80 | 25.00 | 916142 | 216758.62 | 39.56% | 25.00 |
| 2025-12-08 | 23.00 | 22.43 | 0.43 | 1.95% | 22.30 | 23.57 | 666443 | 152143.48 | 28.77% | 99.00 |
| 2025-12-05 | 21.46 | 22.00 | 0.48 | 2.23% | 21.42 | 22.71 | 642920 | 142105.09 | 27.76% | 16.00 |
| 2025-12-04 | 22.85 | 21.52 | -2.78 | -11.44% | 21.51 | 24.16 | 793760 | 180927.30 | 34.27% | 128.00 |
| 2025-12-03 | 23.15 | 24.30 | 1.06 | 4.56% | 21.40 | 25.62 | 1099985 | 257157.66 | 47.49% | 89.00 |
| 2025-12-02 | 21.50 | 23.24 | 1.59 | 7.34% | 20.79 | 24.55 | 1015767 | 234467.17 | 43.86% | 75.00 |
| 2025-12-01 | 21.51 | 21.65 | -0.35 | -1.59% | 21.12 | 22.98 | 727905 | 160176.25 | 31.43% | 82.00 |
| 2025-11-28 | 21.39 | 22.00 | 0.43 | 1.99% | 20.80 | 23.23 | 891416 | 199428.70 | 38.49% | 167.00 |
| 2025-11-27 | 20.70 | 21.57 | 0.36 | 1.70% | 20.47 | 22.49 | 879763 | 189806.41 | 37.99% | 152.00 |
| 2025-11-26 | 23.30 | 21.21 | -3.01 | -12.43% | 21.02 | 23.75 | 952852 | 208155.62 | 41.14% | 157.40 |
| 2025-11-25 | 24.43 | 24.22 | -2.68 | -9.96% | 22.90 | 25.97 | 1122109 | 274853.25 | 48.45% | 168.00 |
| 2025-11-24 | 21.71 | 26.90 | 4.48 | 19.98% | 21.66 | 26.90 | 1278794 | 306972.25 | 55.21% | 35.00 |
| 2025-11-21 | 19.02 | 22.42 | 2.84 | 14.50% | 19.00 | 23.37 | 1277084 | 268027.69 | 55.14% | 6.00 |
| 2025-11-20 | 17.66 | 19.58 | 0.40 | 2.09% | 17.66 | 20.70 | 1281404 | 247296.95 | 55.33% | 84.00 |
| 2025-11-19 | 16.41 | 19.18 | 3.20 | 20.03% | 16.05 | 19.18 | 1127224 | 198760.50 | 48.67% | 1.00 |
| 2025-11-18 | 16.81 | 15.98 | -0.33 | -2.02% | 15.16 | 17.20 | 1075078 | 173907.47 | 46.42% | 0.00 |
| 2025-11-17 | 14.99 | 16.31 | 2.72 | 20.01% | 14.69 | 16.31 | 1062590 | 170137.11 | 45.88% | 0.00 |
| 2025-11-14 | 13.21 | 13.59 | 0.08 | 0.59% | 13.02 | 14.11 | 292692 | 39967.79 | 12.64% | 0.00 |
| 2025-11-13 | 13.47 | 13.51 | 0.01 | 0.07% | 13.39 | 13.64 | 143095 | 19345.56 | 6.18% | 0.00 |
| 2025-11-12 | 13.78 | 13.50 | -0.41 | -2.95% | 13.38 | 13.78 | 210752 | 28447.92 | 9.10% | 20.00 |
| 2025-11-11 | 13.74 | 13.91 | 0.08 | 0.58% | 13.63 | 13.93 | 263929 | 36374.52 | 11.40% | 37.00 |
| 2025-11-10 | 14.11 | 13.83 | -0.87 | -5.92% | 13.57 | 14.20 | 395700 | 54544.17 | 17.08% | 5.00 |
| 2025-11-07 | 15.10 | 14.70 | -0.10 | -0.68% | 14.43 | 15.32 | 472234 | 70437.62 | 20.39% | 11.00 |
| 2025-11-06 | 15.58 | 14.80 | -1.23 | -7.67% | 14.70 | 15.64 | 523550 | 78305.61 | 22.61% | 13.00 |
| 2025-11-05 | 14.85 | 16.03 | 0.73 | 4.77% | 14.85 | 16.74 | 732205 | 113929.58 | 31.61% | 17.00 |
| 2025-11-04 | 14.41 | 15.30 | 0.63 | 4.29% | 14.41 | 15.99 | 704142 | 106697.92 | 30.40% | 11.00 |
| 2025-11-03 | 14.26 | 14.67 | 0.53 | 3.75% | 14.23 | 15.15 | 430390 | 63280.05 | 18.58% | 12.00 |
| 2025-10-31 | 14.52 | 14.14 | -0.63 | -4.27% | 14.14 | 14.58 | 352734 | 50648.51 | 15.23% | 2.00 |
| 2025-10-30 | 14.62 | 14.77 | 0.11 | 0.75% | 14.20 | 15.19 | 586621 | 86181.50 | 25.33% | 28.00 |
| 2025-10-29 | 15.00 | 14.66 | -0.41 | -2.72% | 14.26 | 15.01 | 799345 | 117184.62 | 34.51% | 0.00 |
| 2025-10-28 | 12.49 | 15.07 | 2.51 | 19.98% | 12.47 | 15.07 | 852343 | 124179.34 | 36.80% | 110.00 |
| 2025-10-27 | 12.43 | 12.56 | 0.11 | 0.88% | 12.43 | 12.65 | 76723 | 9635.43 | 3.31% | 0.00 |
| 2025-10-24 | 12.39 | 12.45 | -0.04 | -0.32% | 12.35 | 12.66 | 77288 | 9661.87 | 3.34% | 0.00 |
| 2025-10-23 | 12.55 | 12.49 | -0.06 | -0.48% | 12.28 | 12.55 | 58078 | 7191.26 | 2.51% | 0.00 |
| 2025-10-22 | 12.74 | 12.55 | -0.19 | -1.49% | 12.54 | 12.80 | 61013 | 7710.77 | 2.63% | 0.00 |
| 2025-10-21 | 12.47 | 12.74 | 0.24 | 1.92% | 12.42 | 12.78 | 74682 | 9461.99 | 3.22% | 0.00 |
| 2025-10-20 | 12.50 | 12.50 | 0.10 | 0.81% | 12.26 | 12.69 | 86809 | 10837.44 | 3.75% | 35.00 |
| 2025-10-17 | 12.95 | 12.40 | -0.62 | -4.76% | 12.38 | 12.99 | 90572 | 11469.75 | 3.91% | 0.00 |
| 2025-10-16 | 13.15 | 13.02 | -0.25 | -1.88% | 12.95 | 13.23 | 87320 | 11402.68 | 3.77% | 13.00 |
| 2025-10-15 | 13.14 | 13.27 | -0.13 | -0.97% | 12.94 | 13.29 | 140438 | 18408.12 | 6.06% | 20.00 |
| 2025-10-14 | 12.99 | 13.40 | 0.41 | 3.16% | 12.77 | 13.78 | 221793 | 29517.91 | 9.58% | 5.00 |
| 2025-10-13 | 12.24 | 12.99 | 0.05 | 0.39% | 12.24 | 13.23 | 128954 | 16686.61 | 5.57% | 0.00 |
江龙船艇(300589)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。
