| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 11.30 | 11.19 | -0.14 | -1.24% | 11.16 | 11.43 | 57133 | 6452.08 | 2.47% | 4.00 |
| 2025-05-22 | 11.53 | 11.33 | -0.25 | -2.16% | 11.32 | 11.65 | 79057 | 9058.44 | 3.41% | 0.00 |
| 2025-05-21 | 11.86 | 11.58 | -0.28 | -2.36% | 11.51 | 11.86 | 100959 | 11701.92 | 4.36% | 0.00 |
| 2025-05-20 | 11.70 | 11.86 | 0.17 | 1.45% | 11.59 | 12.33 | 142588 | 17006.71 | 6.16% | 0.00 |
| 2025-05-19 | 11.60 | 11.69 | 0.16 | 1.39% | 11.33 | 11.82 | 117814 | 13612.46 | 5.09% | 0.00 |
| 2025-05-16 | 11.40 | 11.53 | 0.13 | 1.14% | 11.39 | 11.93 | 154508 | 18105.02 | 6.67% | 0.00 |
| 2025-05-15 | 11.58 | 11.40 | -0.22 | -1.89% | 11.38 | 11.96 | 85422 | 9867.64 | 3.69% | 0.00 |
| 2025-05-14 | 11.70 | 11.62 | -0.09 | -0.77% | 11.56 | 12.10 | 99184 | 11597.67 | 4.28% | 0.00 |
| 2025-05-13 | 12.41 | 11.71 | -0.37 | -3.06% | 11.70 | 12.42 | 151398 | 18026.85 | 6.54% | 0.00 |
| 2025-05-12 | 11.51 | 12.08 | 0.45 | 3.87% | 11.51 | 12.36 | 252575 | 30522.18 | 10.91% | 0.00 |
| 2025-05-09 | 11.87 | 11.63 | -0.24 | -2.02% | 11.59 | 12.04 | 115487 | 13553.88 | 4.99% | 0.00 |
| 2025-05-08 | 11.43 | 11.87 | 0.24 | 2.06% | 11.40 | 11.88 | 188129 | 21915.68 | 8.12% | 0.00 |
| 2025-05-07 | 11.32 | 11.63 | 0.50 | 4.49% | 11.32 | 11.83 | 233204 | 27001.23 | 10.07% | 0.00 |
| 2025-05-06 | 10.88 | 11.13 | 0.31 | 2.87% | 10.88 | 11.14 | 72660 | 8031.58 | 3.14% | 0.00 |
| 2025-04-30 | 10.75 | 10.82 | 0.10 | 0.93% | 10.73 | 10.88 | 50100 | 5413.33 | 2.16% | 15.00 |
| 2025-04-29 | 10.50 | 10.72 | 0.11 | 1.04% | 10.50 | 10.85 | 49562 | 5312.87 | 2.14% | 0.00 |
| 2025-04-28 | 10.75 | 10.61 | -0.15 | -1.39% | 10.57 | 10.83 | 45361 | 4825.40 | 1.96% | 0.00 |
| 2025-04-25 | 10.75 | 10.76 | 0.00 | 0.00% | 10.63 | 10.86 | 63069 | 6777.59 | 2.72% | 0.00 |
| 2025-04-24 | 11.18 | 10.76 | -0.62 | -5.45% | 10.69 | 11.18 | 163509 | 17688.75 | 7.06% | 0.00 |
| 2025-04-23 | 11.37 | 11.38 | 0.04 | 0.35% | 11.25 | 11.48 | 88860 | 10106.50 | 3.84% | 0.00 |
| 2025-04-22 | 11.47 | 11.34 | -0.19 | -1.65% | 11.30 | 11.47 | 82936 | 9427.26 | 3.58% | 0.00 |
| 2025-04-21 | 11.35 | 11.53 | 0.13 | 1.14% | 11.29 | 11.68 | 103665 | 11934.00 | 4.48% | 0.00 |
| 2025-04-18 | 11.37 | 11.40 | 0.01 | 0.09% | 11.20 | 11.66 | 114054 | 13062.45 | 4.92% | 5.00 |
| 2025-04-17 | 11.25 | 11.39 | 0.10 | 0.89% | 11.19 | 11.76 | 149752 | 17250.27 | 6.47% | 0.00 |
| 2025-04-16 | 11.65 | 11.29 | -0.31 | -2.67% | 11.05 | 11.81 | 110844 | 12637.15 | 4.79% | 0.00 |
| 2025-04-15 | 11.74 | 11.60 | -0.20 | -1.69% | 11.48 | 11.87 | 91128 | 10598.17 | 3.93% | 0.00 |
| 2025-04-14 | 11.78 | 11.80 | 0.16 | 1.37% | 11.73 | 12.06 | 119928 | 14216.98 | 5.18% | 0.00 |
| 2025-04-11 | 11.66 | 11.64 | -0.23 | -1.94% | 11.63 | 11.95 | 148566 | 17443.38 | 6.41% | 0.00 |
| 2025-04-10 | 11.66 | 11.87 | -0.13 | -1.08% | 11.66 | 12.19 | 277946 | 33265.79 | 12.00% | 4.00 |
| 2025-04-09 | 10.40 | 12.00 | 1.44 | 13.64% | 10.18 | 12.15 | 314470 | 36029.28 | 13.58% | 3.00 |
| 2025-04-08 | 10.21 | 10.56 | 0.46 | 4.55% | 10.20 | 10.77 | 186772 | 19680.96 | 8.06% | 0.00 |
| 2025-04-07 | 11.20 | 10.10 | -2.52 | -19.97% | 10.10 | 11.67 | 230753 | 24569.97 | 9.96% | 1.00 |
| 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 |
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。
