| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 12.70 | 12.94 | 0.24 | 1.89% | 12.58 | 13.05 | 123334 | 15895.54 | 5.33% | 0.00 |
| 2025-10-09 | 12.44 | 12.70 | 0.26 | 2.09% | 12.33 | 12.84 | 95398 | 12064.94 | 4.12% | 0.00 |
| 2025-09-30 | 12.35 | 12.44 | 0.10 | 0.81% | 12.35 | 12.51 | 55861 | 6954.12 | 2.41% | 0.00 |
| 2025-09-29 | 12.34 | 12.34 | 0.01 | 0.08% | 12.08 | 12.45 | 69951 | 8576.62 | 3.02% | 55.00 |
| 2025-09-26 | 12.28 | 12.33 | -0.02 | -0.16% | 12.25 | 12.57 | 68820 | 8552.49 | 2.97% | 0.00 |
| 2025-09-25 | 12.59 | 12.35 | -0.24 | -1.91% | 12.35 | 12.61 | 69373 | 8643.52 | 3.00% | 0.00 |
| 2025-09-24 | 12.40 | 12.59 | 0.04 | 0.32% | 12.34 | 12.62 | 60194 | 7543.73 | 2.60% | 0.00 |
| 2025-09-23 | 12.89 | 12.55 | -0.25 | -1.95% | 12.20 | 12.89 | 86920 | 10832.49 | 3.75% | 2.00 |
| 2025-09-22 | 12.70 | 12.80 | 0.11 | 0.87% | 12.52 | 12.80 | 85443 | 10795.80 | 3.69% | 0.00 |
| 2025-09-19 | 12.96 | 12.69 | -0.41 | -3.13% | 12.66 | 13.12 | 115308 | 14838.52 | 4.98% | 12.00 |
| 2025-09-18 | 13.13 | 13.10 | 0.11 | 0.85% | 12.99 | 13.45 | 148111 | 19584.35 | 6.39% | 0.00 |
| 2025-09-17 | 13.13 | 12.99 | -0.14 | -1.07% | 12.98 | 13.13 | 67601 | 8809.44 | 2.92% | 0.00 |
| 2025-09-16 | 13.06 | 13.13 | 0.07 | 0.54% | 12.82 | 13.14 | 90409 | 11767.27 | 3.90% | 43.00 |
| 2025-09-15 | 13.23 | 13.06 | -0.16 | -1.21% | 13.02 | 13.23 | 68057 | 8904.03 | 2.94% | 6.00 |
| 2025-09-12 | 13.24 | 13.22 | -0.06 | -0.45% | 13.20 | 13.36 | 78745 | 10459.34 | 3.40% | 0.00 |
| 2025-09-11 | 13.15 | 13.28 | 0.22 | 1.68% | 13.07 | 13.29 | 79295 | 10457.40 | 3.42% | 0.00 |
| 2025-09-10 | 13.15 | 13.06 | -0.04 | -0.31% | 13.05 | 13.25 | 57994 | 7612.81 | 2.50% | 23.00 |
| 2025-09-09 | 13.22 | 13.10 | -0.12 | -0.91% | 13.10 | 13.38 | 79114 | 10479.75 | 3.42% | 0.00 |
| 2025-09-08 | 13.30 | 13.22 | -0.10 | -0.75% | 13.14 | 13.35 | 90614 | 11986.13 | 3.91% | 0.00 |
| 2025-09-05 | 13.21 | 13.32 | 0.07 | 0.53% | 13.03 | 13.32 | 80310 | 10623.49 | 3.47% | 0.00 |
| 2025-09-04 | 13.15 | 13.25 | 0.02 | 0.15% | 12.96 | 13.42 | 103786 | 13696.02 | 4.48% | 0.00 |
| 2025-09-03 | 14.20 | 13.23 | -0.91 | -6.44% | 13.20 | 14.26 | 146712 | 19987.15 | 6.33% | 0.00 |
| 2025-09-02 | 14.48 | 14.14 | -0.44 | -3.02% | 13.98 | 14.55 | 108692 | 15406.64 | 4.69% | 0.00 |
| 2025-09-01 | 14.33 | 14.58 | 0.12 | 0.83% | 14.22 | 14.58 | 112576 | 16210.66 | 4.86% | 0.00 |
| 2025-08-29 | 14.44 | 14.46 | -0.07 | -0.48% | 14.30 | 14.57 | 113630 | 16380.40 | 4.91% | 5.00 |
| 2025-08-28 | 14.63 | 14.53 | 0.08 | 0.55% | 13.80 | 14.68 | 184697 | 26449.88 | 7.97% | 2.00 |
| 2025-08-27 | 15.34 | 14.45 | -0.82 | -5.37% | 14.40 | 15.34 | 227947 | 34089.86 | 9.84% | 1.00 |
| 2025-08-26 | 15.52 | 15.27 | -0.39 | -2.49% | 15.25 | 15.53 | 188654 | 28976.63 | 8.15% | 16.00 |
| 2025-08-25 | 15.40 | 15.66 | 0.12 | 0.77% | 15.23 | 15.85 | 310244 | 47986.95 | 13.40% | 5.00 |
| 2025-08-22 | 15.20 | 15.54 | 0.03 | 0.19% | 14.83 | 15.87 | 347752 | 53310.82 | 15.01% | 24.00 |
| 2025-08-21 | 15.40 | 15.51 | 0.05 | 0.32% | 15.25 | 15.53 | 213336 | 32922.51 | 9.21% | 3.00 |
| 2025-08-20 | 15.78 | 15.46 | -0.16 | -1.02% | 15.22 | 15.80 | 268987 | 41654.76 | 11.61% | 0.00 |
| 2025-08-19 | 16.02 | 15.62 | -0.38 | -2.38% | 15.56 | 16.16 | 360944 | 56953.06 | 15.58% | 0.00 |
| 2025-08-18 | 15.29 | 16.00 | 0.90 | 5.96% | 15.23 | 16.19 | 499656 | 78961.58 | 21.57% | 53.00 |
| 2025-08-15 | 14.80 | 15.10 | 0.18 | 1.21% | 14.67 | 15.15 | 239901 | 35856.15 | 10.36% | 28.00 |
| 2025-08-14 | 15.69 | 14.92 | -0.77 | -4.91% | 14.90 | 15.72 | 368762 | 55743.14 | 15.92% | 29.00 |
| 2025-08-13 | 15.55 | 15.69 | -0.12 | -0.76% | 15.37 | 15.90 | 419159 | 65634.69 | 18.10% | 6.00 |
| 2025-08-12 | 15.18 | 15.81 | 0.91 | 6.11% | 15.12 | 17.22 | 600845 | 96536.76 | 25.94% | 4.00 |
| 2025-08-11 | 14.88 | 14.90 | 0.02 | 0.13% | 14.77 | 15.04 | 215381 | 32063.73 | 9.30% | 17.00 |
| 2025-08-08 | 14.98 | 14.88 | -0.20 | -1.33% | 14.86 | 15.49 | 277536 | 41953.59 | 11.98% | 50.00 |
| 2025-08-07 | 15.42 | 15.08 | -0.34 | -2.20% | 14.91 | 15.48 | 327953 | 49624.13 | 14.16% | 0.00 |
| 2025-08-06 | 14.68 | 15.42 | 0.70 | 4.76% | 14.64 | 15.45 | 516538 | 78816.99 | 22.30% | 3.00 |
| 2025-08-05 | 14.90 | 14.72 | 0.00 | 0.00% | 14.60 | 14.98 | 201930 | 29802.94 | 8.72% | 53.00 |
| 2025-08-04 | 14.35 | 14.72 | 0.44 | 3.08% | 14.18 | 14.95 | 205057 | 30025.66 | 8.85% | 0.00 |
| 2025-08-01 | 14.64 | 14.28 | -0.49 | -3.32% | 14.10 | 14.98 | 239054 | 34532.73 | 10.32% | 110.00 |
| 2025-07-31 | 14.97 | 14.77 | -0.64 | -4.15% | 14.60 | 15.15 | 302951 | 45040.35 | 13.08% | 47.00 |
| 2025-07-30 | 14.90 | 15.41 | 0.32 | 2.12% | 14.85 | 15.68 | 443671 | 68089.98 | 19.16% | 30.00 |
| 2025-07-29 | 14.69 | 15.09 | 0.31 | 2.10% | 14.61 | 15.17 | 353361 | 52821.50 | 15.26% | 99.00 |
| 2025-07-28 | 14.80 | 14.78 | -0.07 | -0.47% | 14.55 | 14.80 | 257574 | 37796.90 | 11.12% | 1.00 |
| 2025-07-25 | 14.20 | 14.85 | 0.57 | 3.99% | 13.95 | 15.39 | 368858 | 53993.07 | 15.93% | 10.00 |
| 2025-07-24 | 14.09 | 14.28 | 0.24 | 1.71% | 14.01 | 14.34 | 137187 | 19452.30 | 5.92% | 4.00 |
| 2025-07-23 | 14.42 | 14.04 | -0.59 | -4.03% | 14.00 | 14.44 | 203151 | 28713.06 | 8.77% | 9.00 |
| 2025-07-22 | 14.67 | 14.63 | -0.06 | -0.41% | 14.47 | 14.99 | 296144 | 43559.67 | 12.79% | 0.00 |
| 2025-07-21 | 14.44 | 14.69 | 0.33 | 2.30% | 14.14 | 14.85 | 301040 | 43939.62 | 13.00% | 5.00 |
| 2025-07-18 | 14.53 | 14.36 | 0.11 | 0.77% | 14.33 | 14.85 | 298182 | 43432.85 | 12.87% | 44.00 |
| 2025-07-17 | 13.95 | 14.25 | 0.31 | 2.22% | 13.80 | 14.35 | 214316 | 30198.71 | 9.25% | 0.00 |
| 2025-07-16 | 14.15 | 13.94 | 0.01 | 0.07% | 13.88 | 14.23 | 150985 | 21209.70 | 6.52% | 1.00 |
| 2025-07-15 | 14.06 | 13.93 | -0.27 | -1.90% | 13.81 | 14.20 | 150721 | 21032.21 | 6.51% | 8.00 |
| 2025-07-14 | 14.55 | 14.20 | -0.36 | -2.47% | 14.13 | 14.55 | 252844 | 35939.43 | 10.92% | 0.00 |
| 2025-07-11 | 13.85 | 14.56 | 0.76 | 5.51% | 13.78 | 14.92 | 456027 | 65913.15 | 19.69% | 10.00 |
| 2025-07-10 | 13.90 | 13.80 | -0.24 | -1.71% | 13.64 | 13.96 | 186679 | 25703.04 | 8.06% | 11.00 |
| 2025-07-09 | 14.58 | 14.04 | -0.42 | -2.90% | 14.01 | 14.58 | 250668 | 35691.19 | 10.82% | 0.00 |
| 2025-07-08 | 14.20 | 14.46 | 0.14 | 0.98% | 14.04 | 14.52 | 239099 | 34162.30 | 10.32% | 10.00 |
| 2025-07-07 | 13.96 | 14.32 | -0.22 | -1.51% | 13.90 | 14.58 | 273324 | 39013.82 | 11.80% | 6.00 |
| 2025-07-04 | 14.70 | 14.54 | -0.46 | -3.07% | 14.36 | 14.85 | 318929 | 46488.03 | 13.77% | 7.00 |
| 2025-07-03 | 15.08 | 15.00 | -0.88 | -5.54% | 14.79 | 15.94 | 440128 | 66645.17 | 19.00% | 23.00 |
| 2025-07-02 | 16.54 | 15.89 | -0.03 | -0.19% | 15.65 | 17.60 | 730427 | 120245.33 | 31.54% | 26.00 |
| 2025-07-01 | 15.00 | 15.92 | 0.68 | 4.46% | 14.70 | 16.86 | 655178 | 103382.19 | 28.29% | 3.00 |
| 2025-06-30 | 14.68 | 15.24 | 0.47 | 3.18% | 14.68 | 15.52 | 507206 | 77015.20 | 21.90% | 9.00 |
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。
