| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-06-27 | 14.80 | 14.77 | -0.03 | -0.20% | 14.21 | 16.13 | 610557 | 91524.82 | 26.36% | 29.00 |
| 2025-06-26 | 14.00 | 14.80 | 0.71 | 5.04% | 13.70 | 16.40 | 714469 | 108155.77 | 30.85% | 3.00 |
| 2025-06-25 | 13.00 | 14.09 | 1.03 | 7.89% | 12.95 | 14.99 | 679222 | 94632.27 | 29.33% | 5.00 |
| 2025-06-24 | 13.30 | 13.06 | -1.19 | -8.35% | 12.93 | 13.43 | 515499 | 67746.79 | 22.26% | 4.00 |
| 2025-06-23 | 14.84 | 14.25 | -0.87 | -5.75% | 13.90 | 14.84 | 695048 | 99176.95 | 30.01% | 93.00 |
| 2025-06-20 | 12.52 | 15.12 | 2.52 | 20.00% | 12.30 | 15.12 | 704218 | 99619.98 | 30.41% | 6.00 |
| 2025-06-19 | 11.77 | 12.60 | 0.68 | 5.70% | 11.51 | 13.28 | 314848 | 38964.91 | 13.59% | 0.00 |
| 2025-06-18 | 11.71 | 11.92 | 0.15 | 1.27% | 11.69 | 11.97 | 160996 | 19121.61 | 6.95% | 0.00 |
| 2025-06-17 | 11.58 | 11.77 | 0.12 | 1.03% | 11.48 | 11.79 | 105510 | 12313.30 | 4.56% | 0.00 |
| 2025-06-16 | 11.68 | 11.65 | -0.08 | -0.68% | 11.44 | 11.69 | 89536 | 10371.82 | 3.87% | 0.00 |
| 2025-06-13 | 11.50 | 11.73 | 0.26 | 2.27% | 11.50 | 11.88 | 169817 | 19875.42 | 7.33% | 0.00 |
| 2025-06-12 | 11.41 | 11.47 | -0.04 | -0.35% | 11.39 | 11.58 | 40199 | 4609.29 | 1.74% | 0.00 |
| 2025-06-11 | 11.45 | 11.51 | 0.09 | 0.79% | 11.38 | 11.60 | 55627 | 6409.42 | 2.40% | 0.00 |
| 2025-06-10 | 11.70 | 11.42 | -0.20 | -1.72% | 11.26 | 11.70 | 80391 | 9205.69 | 3.47% | 0.00 |
| 2025-06-09 | 11.56 | 11.62 | 0.04 | 0.35% | 11.56 | 11.68 | 63668 | 7402.25 | 2.75% | 0.00 |
| 2025-06-06 | 11.54 | 11.58 | 0.03 | 0.26% | 11.50 | 11.63 | 51765 | 5988.56 | 2.24% | 6.00 |
| 2025-06-05 | 11.65 | 11.55 | -0.15 | -1.28% | 11.50 | 11.71 | 74721 | 8635.41 | 3.23% | 0.00 |
| 2025-06-04 | 11.75 | 11.70 | -0.06 | -0.51% | 11.62 | 11.96 | 108424 | 12730.33 | 4.68% | 0.00 |
| 2025-06-03 | 11.42 | 11.76 | 0.26 | 2.26% | 11.38 | 11.90 | 120206 | 14054.26 | 5.19% | 0.00 |
| 2025-05-30 | 11.45 | 11.50 | 0.01 | 0.09% | 11.31 | 11.59 | 65907 | 7556.44 | 2.85% | 0.00 |
| 2025-05-29 | 11.33 | 11.49 | 0.10 | 0.88% | 11.28 | 11.49 | 53822 | 6149.20 | 2.32% | 4.00 |
| 2025-05-28 | 11.29 | 11.39 | 0.09 | 0.80% | 11.26 | 11.53 | 65285 | 7448.05 | 2.82% | 0.00 |
| 2025-05-27 | 11.26 | 11.30 | 0.02 | 0.18% | 11.17 | 11.35 | 36693 | 4127.70 | 1.58% | 0.00 |
| 2025-05-26 | 11.21 | 11.28 | 0.09 | 0.80% | 11.12 | 11.30 | 36559 | 4111.28 | 1.58% | 0.00 |
| 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 |
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。
