| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 6.38 | 6.30 | -0.08 | -1.25% | 6.24 | 6.44 | 59310 | 3743.93 | 2.63% | 0.00 |
| 2025-06-16 | 6.42 | 6.38 | 0.04 | 0.63% | 6.32 | 6.48 | 66437 | 4243.54 | 2.95% | 0.00 |
| 2025-06-13 | 6.59 | 6.34 | -0.26 | -3.94% | 6.32 | 6.60 | 103682 | 6635.50 | 4.60% | 0.00 |
| 2025-06-12 | 6.44 | 6.60 | 0.16 | 2.48% | 6.41 | 6.75 | 142688 | 9409.26 | 6.33% | 0.00 |
| 2025-06-11 | 6.48 | 6.44 | -0.02 | -0.31% | 6.41 | 6.51 | 54822 | 3534.76 | 2.43% | 0.00 |
| 2025-06-10 | 6.52 | 6.46 | -0.02 | -0.31% | 6.36 | 6.57 | 84757 | 5477.14 | 3.76% | 2.00 |
| 2025-06-09 | 6.44 | 6.48 | 0.06 | 0.93% | 6.42 | 6.51 | 60534 | 3911.93 | 2.69% | 0.00 |
| 2025-06-06 | 6.46 | 6.42 | -0.04 | -0.62% | 6.36 | 6.54 | 66653 | 4275.58 | 2.96% | 0.00 |
| 2025-06-05 | 6.60 | 6.46 | -0.21 | -3.15% | 6.43 | 6.65 | 149370 | 9759.63 | 6.63% | 0.00 |
| 2025-06-04 | 6.32 | 6.67 | 0.35 | 5.54% | 6.29 | 6.73 | 178895 | 11718.55 | 7.94% | 0.00 |
| 2025-06-03 | 6.13 | 6.32 | 0.15 | 2.43% | 6.13 | 6.34 | 59109 | 3716.24 | 2.62% | 0.00 |
| 2025-05-30 | 6.29 | 6.17 | -0.10 | -1.59% | 6.14 | 6.32 | 44956 | 2787.09 | 1.99% | 0.00 |
| 2025-05-29 | 6.25 | 6.27 | 0.03 | 0.48% | 6.20 | 6.33 | 61854 | 3888.03 | 2.74% | 0.00 |
| 2025-05-28 | 6.27 | 6.24 | -0.04 | -0.64% | 6.16 | 6.29 | 54035 | 3364.46 | 2.40% | 0.00 |
| 2025-05-27 | 6.19 | 6.28 | 0.12 | 1.95% | 6.11 | 6.28 | 74712 | 4650.69 | 3.31% | 0.00 |
| 2025-05-26 | 6.14 | 6.16 | 0.04 | 0.65% | 6.09 | 6.22 | 58160 | 3589.51 | 2.58% | 0.00 |
| 2025-05-23 | 6.22 | 6.12 | -0.08 | -1.29% | 6.10 | 6.27 | 71726 | 4435.35 | 3.18% | 0.00 |
| 2025-05-22 | 6.27 | 6.20 | -0.10 | -1.59% | 6.19 | 6.46 | 98758 | 6226.08 | 4.38% | 0.00 |
| 2025-05-21 | 6.37 | 6.30 | -0.12 | -1.87% | 6.30 | 6.47 | 111547 | 7078.98 | 4.95% | 0.00 |
| 2025-05-20 | 6.24 | 6.42 | 0.19 | 3.05% | 6.16 | 6.54 | 134934 | 8616.90 | 5.99% | 0.00 |
| 2025-05-19 | 6.29 | 6.23 | -0.03 | -0.48% | 6.11 | 6.30 | 108992 | 6757.82 | 4.84% | 0.00 |
| 2025-05-16 | 6.17 | 6.26 | 0.11 | 1.79% | 6.08 | 6.37 | 159481 | 9939.59 | 7.08% | 24.00 |
| 2025-05-15 | 6.05 | 6.15 | 0.07 | 1.15% | 5.98 | 6.21 | 90913 | 5577.63 | 4.03% | 29.00 |
| 2025-05-14 | 6.06 | 6.08 | 0.03 | 0.50% | 6.01 | 6.11 | 54292 | 3293.10 | 2.41% | 0.00 |
| 2025-05-13 | 6.13 | 6.05 | -0.05 | -0.82% | 6.03 | 6.13 | 58502 | 3553.16 | 2.60% | 0.00 |
| 2025-05-12 | 6.10 | 6.10 | 0.04 | 0.66% | 6.07 | 6.19 | 82615 | 5053.94 | 3.67% | 0.00 |
| 2025-05-09 | 6.06 | 6.06 | -0.02 | -0.33% | 6.03 | 6.15 | 60686 | 3693.82 | 2.69% | 0.00 |
| 2025-05-08 | 6.00 | 6.08 | 0.05 | 0.83% | 5.98 | 6.11 | 45950 | 2783.20 | 2.04% | 0.00 |
| 2025-05-07 | 6.00 | 6.03 | 0.09 | 1.52% | 5.93 | 6.08 | 80692 | 4870.69 | 3.58% | 0.00 |
| 2025-05-06 | 5.85 | 5.94 | 0.12 | 2.06% | 5.84 | 6.00 | 68231 | 4047.15 | 3.03% | 0.00 |
| 2025-04-30 | 5.82 | 5.82 | 0.03 | 0.52% | 5.77 | 5.90 | 61355 | 3571.93 | 2.72% | 0.00 |
| 2025-04-29 | 5.58 | 5.79 | 0.17 | 3.02% | 5.56 | 5.84 | 83899 | 4830.49 | 3.72% | 0.00 |
| 2025-04-28 | 5.66 | 5.62 | -0.06 | -1.06% | 5.51 | 5.68 | 70909 | 3968.67 | 3.15% | 0.00 |
| 2025-04-25 | 5.69 | 5.68 | -0.01 | -0.18% | 5.67 | 5.79 | 55020 | 3140.50 | 2.44% | 0.00 |
| 2025-04-24 | 5.65 | 5.69 | 0.02 | 0.35% | 5.60 | 5.77 | 67570 | 3849.32 | 3.00% | 0.00 |
| 2025-04-23 | 5.65 | 5.67 | 0.04 | 0.71% | 5.64 | 5.80 | 82396 | 4695.72 | 3.66% | 0.00 |
| 2025-04-22 | 5.67 | 5.63 | -0.03 | -0.53% | 5.58 | 5.72 | 71596 | 4034.00 | 3.18% | 0.00 |
| 2025-04-21 | 5.38 | 5.66 | 0.23 | 4.24% | 5.36 | 5.69 | 99949 | 5557.73 | 4.43% | 0.00 |
| 2025-04-18 | 5.49 | 5.43 | -0.03 | -0.55% | 5.34 | 5.52 | 55694 | 3019.32 | 2.47% | 0.00 |
| 2025-04-17 | 5.33 | 5.46 | 0.09 | 1.68% | 5.32 | 5.51 | 67875 | 3709.11 | 3.01% | 0.00 |
| 2025-04-16 | 5.50 | 5.37 | -0.15 | -2.72% | 5.27 | 5.55 | 69405 | 3744.16 | 3.08% | 0.00 |
| 2025-04-15 | 5.39 | 5.52 | 0.11 | 2.03% | 5.35 | 5.61 | 76947 | 4228.06 | 3.41% | 0.00 |
| 2025-04-14 | 5.32 | 5.41 | 0.15 | 2.85% | 5.32 | 5.48 | 71806 | 3882.17 | 3.19% | 0.00 |
| 2025-04-11 | 5.31 | 5.26 | -0.07 | -1.31% | 5.24 | 5.40 | 61680 | 3273.91 | 2.74% | 0.00 |
| 2025-04-10 | 5.14 | 5.33 | 0.26 | 5.13% | 5.09 | 5.48 | 124439 | 6629.77 | 5.52% | 0.00 |
| 2025-04-09 | 4.88 | 5.07 | 0.05 | 1.00% | 4.49 | 5.12 | 106276 | 5121.06 | 4.71% | 0.00 |
| 2025-04-08 | 5.00 | 5.02 | 0.09 | 1.83% | 4.94 | 5.18 | 93757 | 4716.54 | 4.16% | 0.00 |
| 2025-04-07 | 5.65 | 4.93 | -0.96 | -16.30% | 4.80 | 5.65 | 126380 | 6461.55 | 5.61% | 0.00 |
| 2025-04-03 | 5.92 | 5.89 | -0.02 | -0.34% | 5.82 | 6.03 | 66853 | 3951.73 | 2.97% | 0.00 |
| 2025-04-02 | 5.83 | 5.91 | 0.07 | 1.20% | 5.78 | 6.06 | 67275 | 3975.65 | 2.98% | 0.00 |
| 2025-04-01 | 5.78 | 5.84 | 0.05 | 0.86% | 5.78 | 6.01 | 71860 | 4246.48 | 3.19% | 0.00 |
| 2025-03-31 | 5.89 | 5.79 | -0.13 | -2.20% | 5.67 | 5.89 | 70498 | 4065.74 | 3.13% | 0.00 |
| 2025-03-28 | 6.05 | 5.92 | -0.16 | -2.63% | 5.91 | 6.08 | 51515 | 3078.41 | 2.29% | 0.00 |
| 2025-03-27 | 6.02 | 6.08 | 0.06 | 1.00% | 5.87 | 6.14 | 91921 | 5558.27 | 4.08% | 0.00 |
| 2025-03-26 | 5.82 | 6.02 | 0.16 | 2.73% | 5.81 | 6.09 | 71778 | 4318.28 | 3.18% | 0.00 |
| 2025-03-25 | 5.85 | 5.86 | -0.01 | -0.17% | 5.76 | 5.90 | 58703 | 3425.77 | 2.60% | 0.00 |
| 2025-03-24 | 6.11 | 5.87 | -0.21 | -3.45% | 5.73 | 6.13 | 82892 | 4902.14 | 3.68% | 0.00 |
| 2025-03-21 | 6.12 | 6.08 | -0.06 | -0.98% | 6.03 | 6.17 | 74333 | 4524.30 | 3.30% | 0.00 |
| 2025-03-20 | 6.18 | 6.14 | -0.04 | -0.65% | 6.12 | 6.21 | 67443 | 4152.70 | 2.99% | 0.00 |
| 2025-03-19 | 6.21 | 6.18 | -0.03 | -0.48% | 6.15 | 6.31 | 129465 | 8045.55 | 5.74% | 2.00 |
| 2025-03-18 | 6.40 | 6.21 | -0.34 | -5.19% | 6.21 | 6.43 | 201542 | 12638.56 | 8.94% | 0.00 |
| 2025-03-17 | 6.48 | 6.55 | 0.13 | 2.02% | 6.17 | 6.66 | 311930 | 19944.16 | 13.84% | 0.00 |
| 2025-03-14 | 6.21 | 6.42 | 0.19 | 3.05% | 6.12 | 6.51 | 171162 | 10847.42 | 7.59% | 0.00 |
| 2025-03-13 | 6.19 | 6.23 | 0.02 | 0.32% | 6.08 | 6.25 | 97246 | 5992.09 | 4.31% | 0.00 |
| 2025-03-12 | 6.35 | 6.21 | -0.14 | -2.20% | 6.19 | 6.41 | 107842 | 6750.04 | 4.78% | 0.00 |
| 2025-03-11 | 6.12 | 6.35 | 0.21 | 3.42% | 6.08 | 6.37 | 163626 | 10257.05 | 7.26% | 0.00 |
| 2025-03-10 | 6.05 | 6.14 | 0.13 | 2.16% | 6.04 | 6.48 | 171281 | 10661.89 | 7.60% | 0.00 |
| 2025-03-07 | 5.97 | 6.01 | 0.10 | 1.69% | 5.85 | 6.10 | 108078 | 6432.93 | 4.79% | 0.00 |
| 2025-03-06 | 6.05 | 5.91 | -0.01 | -0.17% | 5.88 | 6.13 | 121972 | 7278.07 | 5.41% | 0.00 |
| 2025-03-05 | 5.78 | 5.92 | 0.15 | 2.60% | 5.69 | 5.92 | 117830 | 6837.26 | 5.23% | 0.00 |
| 2025-03-04 | 5.67 | 5.77 | 0.08 | 1.41% | 5.65 | 5.77 | 58327 | 3342.83 | 2.59% | 0.00 |
| 2025-03-03 | 5.61 | 5.69 | 0.09 | 1.61% | 5.61 | 5.76 | 67491 | 3840.61 | 2.99% | 0.00 |
| 2025-02-28 | 5.71 | 5.60 | -0.12 | -2.10% | 5.58 | 5.76 | 50011 | 2823.13 | 2.22% | 0.00 |
| 2025-02-27 | 5.74 | 5.72 | 0.02 | 0.35% | 5.61 | 5.81 | 46794 | 2664.73 | 2.08% | 0.00 |
| 2025-02-26 | 5.65 | 5.70 | 0.05 | 0.88% | 5.65 | 5.74 | 47735 | 2723.10 | 2.12% | 0.00 |
| 2025-02-25 | 5.68 | 5.65 | -0.07 | -1.22% | 5.60 | 5.73 | 45105 | 2551.60 | 2.00% | 0.00 |
| 2025-02-24 | 5.64 | 5.72 | 0.11 | 1.96% | 5.57 | 5.74 | 50501 | 2867.71 | 2.24% | 0.00 |
| 2025-02-21 | 5.69 | 5.61 | -0.06 | -1.06% | 5.56 | 5.70 | 34751 | 1946.83 | 1.54% | 0.00 |
| 2025-02-20 | 5.60 | 5.67 | 0.10 | 1.80% | 5.58 | 5.68 | 35935 | 2027.87 | 1.59% | 0.00 |
| 2025-02-19 | 5.49 | 5.57 | 0.06 | 1.09% | 5.47 | 5.62 | 31985 | 1782.09 | 1.42% | 0.00 |
延江股份(300658)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。
