| 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 | 12.97 | 12.62 | -0.40 | -3.07% | 12.50 | 13.03 | 141005 | 17956.70 | 6.09% | 0.00 |
| 2025-04-02 | 13.21 | 13.02 | -0.30 | -2.25% | 12.90 | 13.32 | 177836 | 23180.66 | 7.68% | 0.00 |
| 2025-04-01 | 12.65 | 13.32 | 0.91 | 7.33% | 12.60 | 14.19 | 318301 | 42844.27 | 13.74% | 0.00 |
| 2025-03-31 | 12.75 | 12.41 | -0.50 | -3.87% | 12.13 | 12.83 | 150656 | 18633.25 | 6.50% | 13.00 |
| 2025-03-28 | 13.18 | 12.91 | -0.52 | -3.87% | 12.88 | 13.49 | 174188 | 22713.02 | 7.52% | 0.00 |
| 2025-03-27 | 13.65 | 13.43 | -0.19 | -1.40% | 12.90 | 13.95 | 257417 | 34379.99 | 11.11% | 0.00 |
| 2025-03-26 | 13.70 | 13.62 | -0.38 | -2.71% | 13.53 | 14.20 | 233146 | 32194.76 | 10.07% | 0.00 |
| 2025-03-25 | 14.30 | 14.00 | -0.92 | -6.17% | 13.83 | 14.80 | 261252 | 37020.77 | 11.28% | 0.00 |
| 2025-03-24 | 14.62 | 14.92 | 0.27 | 1.84% | 13.83 | 15.00 | 372488 | 53563.89 | 16.08% | 39.00 |
| 2025-03-21 | 13.82 | 14.65 | 0.52 | 3.68% | 13.69 | 15.54 | 577564 | 85609.29 | 24.94% | 14.00 |
| 2025-03-20 | 13.09 | 14.13 | 1.04 | 7.94% | 13.02 | 14.27 | 431322 | 59474.05 | 18.62% | 10.00 |
| 2025-03-19 | 13.01 | 13.09 | -0.05 | -0.38% | 12.94 | 13.64 | 202920 | 26989.00 | 8.76% | 0.00 |
| 2025-03-18 | 13.36 | 13.14 | -0.15 | -1.13% | 13.04 | 13.55 | 228549 | 30262.36 | 9.87% | 10.00 |
| 2025-03-17 | 13.64 | 13.29 | -0.16 | -1.19% | 13.22 | 14.30 | 364070 | 50024.31 | 15.72% | 0.00 |
| 2025-03-14 | 13.04 | 13.45 | 0.41 | 3.14% | 12.75 | 13.72 | 295151 | 38918.28 | 12.74% | 4.00 |
| 2025-03-13 | 12.36 | 13.04 | 0.71 | 5.76% | 12.10 | 13.27 | 233790 | 29735.66 | 10.09% | 10.00 |
| 2025-03-12 | 12.45 | 12.33 | -0.18 | -1.44% | 12.30 | 12.59 | 76020 | 9412.70 | 3.28% | 0.00 |
| 2025-03-11 | 12.10 | 12.51 | 0.26 | 2.12% | 12.05 | 12.52 | 112106 | 13885.55 | 4.84% | 0.00 |
| 2025-03-10 | 12.08 | 12.25 | 0.28 | 2.34% | 12.00 | 12.45 | 96116 | 11796.61 | 4.15% | 0.00 |
| 2025-03-07 | 11.99 | 11.97 | 0.01 | 0.08% | 11.91 | 12.23 | 62638 | 7563.53 | 2.70% | 0.00 |
| 2025-03-06 | 12.00 | 11.96 | 0.04 | 0.34% | 11.87 | 12.02 | 37774 | 4517.08 | 1.63% | 3.00 |
| 2025-03-05 | 11.99 | 11.92 | -0.10 | -0.83% | 11.81 | 12.02 | 40330 | 4790.43 | 1.74% | 0.00 |
| 2025-03-04 | 11.66 | 12.02 | 0.32 | 2.74% | 11.60 | 12.06 | 53711 | 6408.89 | 2.32% | 0.00 |
| 2025-03-03 | 11.63 | 11.70 | 0.11 | 0.95% | 11.56 | 11.88 | 33982 | 3996.29 | 1.47% | 0.00 |
| 2025-02-28 | 11.95 | 11.59 | -0.41 | -3.42% | 11.56 | 12.01 | 56356 | 6623.72 | 2.43% | 0.00 |
| 2025-02-27 | 12.02 | 12.00 | -0.12 | -0.99% | 11.78 | 12.13 | 58065 | 6940.69 | 2.51% | 0.00 |
| 2025-02-26 | 12.10 | 12.12 | 0.02 | 0.17% | 12.01 | 12.23 | 54142 | 6561.77 | 2.34% | 0.00 |
| 2025-02-25 | 12.20 | 12.10 | -0.16 | -1.31% | 12.04 | 12.29 | 32509 | 3951.51 | 1.40% | 0.00 |
| 2025-02-24 | 12.16 | 12.26 | 0.06 | 0.49% | 12.13 | 12.32 | 38967 | 4765.85 | 1.68% | 0.00 |
| 2025-02-21 | 12.17 | 12.20 | 0.03 | 0.25% | 12.06 | 12.23 | 42193 | 5136.29 | 1.82% | 0.00 |
| 2025-02-20 | 12.06 | 12.17 | 0.11 | 0.91% | 11.97 | 12.22 | 38815 | 4709.21 | 1.68% | 0.00 |
| 2025-02-19 | 11.84 | 12.06 | 0.24 | 2.03% | 11.80 | 12.07 | 34270 | 4107.37 | 1.48% | 0.00 |
| 2025-02-18 | 12.24 | 11.82 | -0.45 | -3.67% | 11.76 | 12.27 | 54531 | 6546.15 | 2.35% | 0.00 |
| 2025-02-17 | 12.20 | 12.27 | 0.17 | 1.40% | 12.15 | 12.37 | 42875 | 5259.58 | 1.85% | 0.00 |
| 2025-02-14 | 12.12 | 12.10 | -0.04 | -0.33% | 12.04 | 12.19 | 34663 | 4194.18 | 1.50% | 0.00 |
| 2025-02-13 | 12.20 | 12.14 | -0.06 | -0.49% | 12.14 | 12.60 | 73620 | 9095.20 | 3.18% | 0.00 |
| 2025-02-12 | 12.14 | 12.20 | 0.06 | 0.49% | 12.05 | 12.21 | 36968 | 4488.81 | 1.60% | 30.00 |
| 2025-02-11 | 12.20 | 12.14 | -0.07 | -0.57% | 12.02 | 12.20 | 36770 | 4446.77 | 1.59% | 0.00 |
| 2025-02-10 | 12.08 | 12.21 | 0.12 | 0.99% | 12.07 | 12.24 | 35757 | 4352.82 | 1.54% | 0.00 |
| 2025-02-07 | 12.02 | 12.09 | 0.01 | 0.08% | 12.01 | 12.24 | 51110 | 6199.31 | 2.21% | 0.00 |
| 2025-02-06 | 11.93 | 12.08 | 0.16 | 1.34% | 11.77 | 12.09 | 35327 | 4240.35 | 1.53% | 80.00 |
| 2025-02-05 | 11.85 | 11.92 | 0.27 | 2.32% | 11.70 | 11.95 | 29307 | 3468.13 | 1.27% | 0.00 |
| 2025-01-27 | 11.88 | 11.65 | -0.14 | -1.19% | 11.65 | 11.96 | 30400 | 3597.89 | 1.31% | 4.00 |
| 2025-01-24 | 11.82 | 11.79 | -0.02 | -0.17% | 11.73 | 11.86 | 28912 | 3412.65 | 1.25% | 0.00 |
| 2025-01-23 | 11.93 | 11.81 | -0.02 | -0.17% | 11.79 | 12.07 | 33559 | 4009.23 | 1.45% | 0.00 |
| 2025-01-22 | 11.85 | 11.83 | -0.07 | -0.59% | 11.77 | 11.94 | 21052 | 2492.75 | 0.91% | 0.00 |
| 2025-01-21 | 12.03 | 11.90 | -0.09 | -0.75% | 11.78 | 12.04 | 28906 | 3426.62 | 1.25% | 0.00 |
| 2025-01-20 | 12.02 | 11.99 | 0.07 | 0.59% | 11.92 | 12.06 | 28424 | 3409.27 | 1.23% | 0.00 |
| 2025-01-17 | 12.01 | 11.92 | 0.01 | 0.08% | 11.91 | 12.25 | 41592 | 5001.25 | 1.80% | 0.00 |
| 2025-01-16 | 11.90 | 11.91 | 0.07 | 0.59% | 11.75 | 12.01 | 40909 | 4865.64 | 1.77% | 0.00 |
| 2025-01-15 | 11.96 | 11.84 | -0.18 | -1.50% | 11.71 | 12.06 | 35617 | 4231.17 | 1.54% | 0.00 |
| 2025-01-14 | 11.56 | 12.02 | 0.52 | 4.52% | 11.52 | 12.03 | 41131 | 4878.30 | 1.78% | 0.00 |
| 2025-01-13 | 11.41 | 11.50 | 0.03 | 0.26% | 11.15 | 11.64 | 27070 | 3091.42 | 1.17% | 0.00 |
| 2025-01-10 | 11.78 | 11.47 | -0.38 | -3.21% | 11.47 | 11.90 | 28577 | 3338.27 | 1.23% | 0.00 |
| 2025-01-09 | 11.83 | 11.85 | -0.08 | -0.67% | 11.75 | 11.97 | 41401 | 4911.80 | 1.79% | 0.00 |
| 2025-01-08 | 11.72 | 11.93 | 0.22 | 1.88% | 11.71 | 12.29 | 64443 | 7744.18 | 2.78% | 0.00 |
| 2025-01-07 | 11.57 | 11.71 | 0.18 | 1.56% | 11.48 | 11.74 | 32016 | 3723.37 | 1.38% | 0.00 |
| 2025-01-06 | 11.52 | 11.53 | 0.02 | 0.17% | 11.26 | 11.65 | 25485 | 2931.21 | 1.10% | 0.00 |
| 2025-01-03 | 12.10 | 11.51 | -0.55 | -4.56% | 11.51 | 12.14 | 46559 | 5502.77 | 2.01% | 0.00 |
| 2025-01-02 | 12.48 | 12.06 | -0.39 | -3.13% | 11.90 | 12.65 | 46085 | 5641.33 | 1.99% | 0.00 |
| 2024-12-31 | 12.83 | 12.45 | -0.33 | -2.58% | 12.43 | 12.87 | 42204 | 5328.03 | 1.82% | 0.00 |
| 2024-12-30 | 12.78 | 12.78 | -0.11 | -0.85% | 12.61 | 13.03 | 39649 | 5090.07 | 1.71% | 0.00 |
| 2024-12-27 | 12.84 | 12.89 | 0.19 | 1.50% | 12.72 | 13.19 | 50069 | 6507.73 | 2.16% | 0.00 |
| 2024-12-26 | 12.50 | 12.70 | 0.20 | 1.60% | 12.41 | 12.83 | 34086 | 4337.17 | 1.47% | 0.00 |
| 2024-12-25 | 12.82 | 12.50 | -0.45 | -3.47% | 12.29 | 12.90 | 58851 | 7376.18 | 2.54% | 0.00 |
| 2024-12-24 | 13.08 | 12.95 | -0.28 | -2.12% | 12.81 | 13.34 | 74912 | 9749.74 | 3.23% | 0.00 |
| 2024-12-23 | 13.00 | 13.23 | 0.25 | 1.93% | 12.57 | 13.48 | 121397 | 15877.88 | 5.24% | 0.00 |
| 2024-12-20 | 12.80 | 12.98 | 0.19 | 1.49% | 12.75 | 13.09 | 54766 | 7112.30 | 2.36% | 0.00 |
| 2024-12-19 | 12.88 | 12.79 | -0.51 | -3.83% | 12.70 | 13.01 | 83180 | 10654.05 | 3.59% | 0.00 |
| 2024-12-18 | 13.30 | 13.30 | 0.01 | 0.08% | 13.10 | 13.51 | 66839 | 8918.01 | 2.89% | 0.00 |
| 2024-12-17 | 13.58 | 13.29 | -0.32 | -2.35% | 13.20 | 13.74 | 97221 | 13114.58 | 4.20% | 0.00 |
| 2024-12-16 | 13.38 | 13.61 | 0.20 | 1.49% | 13.35 | 13.71 | 81149 | 10997.64 | 3.50% | 19.00 |
| 2024-12-13 | 13.49 | 13.41 | -0.13 | -0.96% | 13.23 | 13.63 | 87947 | 11772.14 | 3.80% | 0.00 |
| 2024-12-12 | 13.62 | 13.54 | -0.08 | -0.59% | 13.48 | 13.73 | 64026 | 8694.28 | 2.76% | 0.00 |
| 2024-12-11 | 13.40 | 13.62 | 0.12 | 0.89% | 13.35 | 13.69 | 81930 | 11097.80 | 3.54% | 0.00 |
| 2024-12-10 | 13.69 | 13.50 | 0.16 | 1.20% | 13.37 | 13.85 | 128273 | 17406.90 | 5.54% | 0.00 |
| 2024-12-09 | 13.27 | 13.34 | 0.08 | 0.60% | 13.08 | 13.37 | 62641 | 8301.56 | 2.70% | 0.00 |
| 2024-12-06 | 13.23 | 13.26 | 0.03 | 0.23% | 13.06 | 13.33 | 61293 | 8103.20 | 2.65% | 0.00 |
| 2024-12-05 | 12.98 | 13.23 | 0.16 | 1.22% | 12.98 | 13.31 | 53842 | 7089.52 | 2.32% | 0.00 |
| 2024-12-04 | 13.31 | 13.07 | -0.23 | -1.73% | 12.98 | 13.40 | 57141 | 7523.81 | 2.47% | 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。
