| 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 | 15.92 | 16.60 | 0.62 | 3.88% | 15.80 | 17.15 | 386033 | 62893.32 | 16.67% | 8.00 |
| 2026-03-24 | 15.51 | 15.98 | 0.96 | 6.39% | 15.18 | 16.22 | 321162 | 50698.90 | 13.87% | 1.00 |
| 2026-03-23 | 15.31 | 15.02 | -0.67 | -4.27% | 14.94 | 15.71 | 170558 | 26127.92 | 7.36% | 0.00 |
| 2026-03-20 | 16.40 | 15.69 | -0.64 | -3.92% | 15.67 | 16.48 | 157555 | 25222.41 | 6.80% | 0.00 |
| 2026-03-19 | 16.72 | 16.33 | -0.74 | -4.34% | 16.25 | 16.86 | 163802 | 27029.76 | 7.07% | 7.00 |
| 2026-03-18 | 16.86 | 17.07 | 0.21 | 1.25% | 16.65 | 17.09 | 125146 | 21119.33 | 5.40% | 0.00 |
| 2026-03-17 | 17.18 | 16.86 | -0.50 | -2.88% | 16.81 | 17.45 | 187075 | 32026.72 | 8.08% | 0.00 |
| 2026-03-16 | 17.71 | 17.36 | 0.08 | 0.46% | 17.23 | 18.14 | 285917 | 50532.11 | 12.34% | 11.00 |
| 2026-03-13 | 17.65 | 17.28 | -0.37 | -2.10% | 17.19 | 17.75 | 153787 | 26805.90 | 6.64% | 0.00 |
| 2026-03-12 | 18.24 | 17.65 | -0.61 | -3.34% | 17.53 | 18.26 | 193886 | 34403.06 | 8.37% | 0.00 |
| 2026-03-11 | 18.80 | 18.26 | -0.61 | -3.23% | 18.20 | 19.02 | 253103 | 46781.00 | 10.93% | 12.00 |
| 2026-03-10 | 18.82 | 18.87 | 0.13 | 0.69% | 18.70 | 19.36 | 221473 | 42029.59 | 9.56% | 5.00 |
| 2026-03-09 | 18.66 | 18.74 | -0.77 | -3.95% | 18.03 | 18.92 | 328643 | 60404.58 | 14.19% | 20.00 |
| 2026-03-06 | 19.66 | 19.51 | -0.18 | -0.91% | 19.17 | 20.24 | 315989 | 62318.95 | 13.64% | 1.00 |
| 2026-03-05 | 20.99 | 19.69 | -1.33 | -6.33% | 19.58 | 20.99 | 458477 | 91628.48 | 19.80% | 2.00 |
| 2026-03-04 | 18.76 | 21.02 | 1.90 | 9.94% | 18.76 | 21.46 | 629339 | 128897.60 | 27.17% | 0.00 |
| 2026-03-03 | 20.38 | 19.12 | -1.23 | -6.04% | 19.09 | 21.16 | 458171 | 92000.53 | 19.78% | 2.00 |
| 2026-03-02 | 21.30 | 20.35 | -0.36 | -1.74% | 20.06 | 21.49 | 578218 | 120302.84 | 24.97% | 6.00 |
| 2026-02-27 | 20.58 | 20.71 | -0.10 | -0.48% | 20.49 | 21.39 | 353141 | 73625.32 | 15.25% | 29.00 |
| 2026-02-26 | 20.93 | 20.81 | -0.38 | -1.79% | 20.50 | 21.10 | 337633 | 70027.06 | 14.58% | 5.00 |
| 2026-02-25 | 21.51 | 21.19 | -0.29 | -1.35% | 21.12 | 22.28 | 500581 | 108082.15 | 21.61% | 4.00 |
| 2026-02-24 | 20.34 | 21.48 | -0.10 | -0.46% | 19.90 | 22.50 | 647024 | 137777.64 | 27.94% | 9.00 |
| 2026-02-13 | 20.50 | 21.58 | 1.63 | 8.17% | 20.46 | 22.58 | 795637 | 171872.83 | 34.35% | 7.00 |
| 2026-02-12 | 20.30 | 19.95 | -0.53 | -2.59% | 19.51 | 20.63 | 360515 | 72124.35 | 15.57% | 6.00 |
| 2026-02-11 | 20.70 | 20.48 | -0.47 | -2.24% | 20.30 | 21.08 | 454574 | 93898.24 | 19.63% | 30.00 |
| 2026-02-10 | 19.50 | 20.95 | 1.37 | 7.00% | 19.50 | 21.59 | 667638 | 138262.66 | 28.83% | 0.00 |
| 2026-02-09 | 19.01 | 19.58 | 0.76 | 4.04% | 18.78 | 19.90 | 402334 | 78213.26 | 17.37% | 2.00 |
| 2026-02-06 | 18.16 | 18.82 | 0.44 | 2.39% | 17.83 | 18.95 | 274260 | 50598.03 | 11.84% | 1.00 |
| 2026-02-05 | 18.80 | 18.38 | -0.79 | -4.12% | 18.27 | 19.18 | 276354 | 51224.93 | 11.93% | 6.00 |
| 2026-02-04 | 18.20 | 19.17 | 0.69 | 3.73% | 18.20 | 19.95 | 468432 | 90266.88 | 20.23% | 1.00 |
| 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 |
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。
