| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-02-18 | 5.65 | 5.51 | -0.16 | -2.82% | 5.48 | 5.70 | 44272 | 2468.70 | 1.96% | 0.00 |
| 2025-02-17 | 5.60 | 5.67 | 0.07 | 1.25% | 5.57 | 5.72 | 47087 | 2663.11 | 2.09% | 0.00 |
| 2025-02-14 | 5.57 | 5.60 | 0.03 | 0.54% | 5.55 | 5.63 | 36591 | 2048.45 | 1.62% | 0.00 |
| 2025-02-13 | 5.71 | 5.57 | -0.10 | -1.76% | 5.55 | 5.72 | 43375 | 2436.09 | 1.92% | 0.00 |
| 2025-02-12 | 5.69 | 5.67 | -0.01 | -0.18% | 5.61 | 5.71 | 31889 | 1802.90 | 1.41% | 0.00 |
| 2025-02-11 | 5.69 | 5.68 | 0.00 | 0.00% | 5.62 | 5.79 | 40716 | 2315.73 | 1.81% | 0.00 |
| 2025-02-10 | 5.60 | 5.68 | 0.11 | 1.97% | 5.57 | 5.69 | 37584 | 2120.97 | 1.67% | 0.00 |
| 2025-02-07 | 5.58 | 5.57 | -0.01 | -0.18% | 5.51 | 5.67 | 48760 | 2734.15 | 2.16% | 0.00 |
| 2025-02-06 | 5.54 | 5.58 | 0.08 | 1.45% | 5.43 | 5.59 | 38675 | 2136.16 | 1.72% | 0.00 |
| 2025-02-05 | 5.45 | 5.50 | 0.08 | 1.48% | 5.45 | 5.66 | 58052 | 3217.89 | 2.58% | 0.00 |
| 2025-01-27 | 5.40 | 5.42 | 0.02 | 0.37% | 5.40 | 5.56 | 49788 | 2725.74 | 2.21% | 0.00 |
| 2025-01-24 | 5.25 | 5.40 | 0.18 | 3.45% | 5.21 | 5.41 | 65086 | 3453.15 | 2.89% | 0.00 |
| 2025-01-23 | 5.27 | 5.22 | 0.03 | 0.58% | 5.21 | 5.35 | 35183 | 1859.76 | 1.56% | 0.00 |
| 2025-01-22 | 5.29 | 5.19 | -0.06 | -1.14% | 5.12 | 5.29 | 28676 | 1489.21 | 1.27% | 0.00 |
| 2025-01-21 | 5.37 | 5.25 | -0.07 | -1.32% | 5.19 | 5.41 | 44914 | 2366.72 | 1.99% | 0.00 |
| 2025-01-20 | 5.18 | 5.32 | 0.14 | 2.70% | 5.13 | 5.36 | 49226 | 2601.94 | 2.18% | 0.00 |
| 2025-01-17 | 5.21 | 5.18 | -0.04 | -0.77% | 5.11 | 5.21 | 34800 | 1797.58 | 1.54% | 0.00 |
| 2025-01-16 | 5.16 | 5.22 | 0.07 | 1.36% | 5.15 | 5.27 | 46388 | 2417.50 | 2.06% | 0.00 |
| 2025-01-15 | 5.14 | 5.15 | 0.02 | 0.39% | 5.08 | 5.22 | 44506 | 2291.97 | 1.97% | 0.00 |
| 2025-01-14 | 4.90 | 5.13 | 0.27 | 5.56% | 4.90 | 5.13 | 50594 | 2551.66 | 2.24% | 0.00 |
| 2025-01-13 | 4.82 | 4.86 | 0.01 | 0.21% | 4.69 | 4.88 | 50879 | 2437.98 | 2.26% | 0.00 |
| 2025-01-10 | 5.05 | 4.85 | -0.21 | -4.15% | 4.84 | 5.08 | 45283 | 2244.41 | 2.01% | 0.00 |
| 2025-01-09 | 5.01 | 5.06 | 0.02 | 0.40% | 4.98 | 5.10 | 36665 | 1855.15 | 1.63% | 0.00 |
| 2025-01-08 | 5.06 | 5.04 | -0.02 | -0.40% | 4.87 | 5.11 | 51615 | 2589.74 | 2.29% | 0.00 |
| 2025-01-07 | 4.92 | 5.06 | 0.18 | 3.69% | 4.88 | 5.06 | 44950 | 2231.18 | 1.99% | 0.00 |
| 2025-01-06 | 4.93 | 4.88 | -0.03 | -0.61% | 4.63 | 5.00 | 52062 | 2527.58 | 2.31% | 0.00 |
| 2025-01-03 | 5.21 | 4.91 | -0.24 | -4.66% | 4.90 | 5.23 | 62030 | 3107.79 | 2.75% | 0.00 |
| 2025-01-02 | 5.18 | 5.15 | -0.03 | -0.58% | 5.11 | 5.36 | 52337 | 2739.46 | 2.32% | 0.00 |
| 2024-12-31 | 5.29 | 5.18 | -0.11 | -2.08% | 5.17 | 5.37 | 49409 | 2602.46 | 2.19% | 0.00 |
| 2024-12-30 | 5.33 | 5.29 | -0.09 | -1.67% | 5.15 | 5.40 | 59219 | 3118.86 | 2.63% | 0.00 |
| 2024-12-27 | 5.29 | 5.38 | 0.11 | 2.09% | 5.27 | 5.46 | 58272 | 3144.18 | 2.59% | 0.00 |
| 2024-12-26 | 5.23 | 5.27 | 0.00 | 0.00% | 5.23 | 5.37 | 48092 | 2553.47 | 2.13% | 0.00 |
| 2024-12-25 | 5.39 | 5.27 | -0.16 | -2.95% | 5.14 | 5.42 | 73064 | 3833.35 | 3.24% | 0.00 |
| 2024-12-24 | 5.40 | 5.43 | 0.05 | 0.93% | 5.29 | 5.55 | 64353 | 3469.63 | 2.86% | 0.00 |
| 2024-12-23 | 5.86 | 5.38 | -0.52 | -8.81% | 5.37 | 5.92 | 98534 | 5473.41 | 4.37% | 0.00 |
| 2024-12-20 | 5.80 | 5.90 | 0.11 | 1.90% | 5.78 | 5.96 | 54585 | 3220.63 | 2.42% | 0.00 |
| 2024-12-19 | 5.79 | 5.79 | -0.07 | -1.19% | 5.70 | 5.87 | 59256 | 3415.58 | 2.63% | 0.00 |
| 2024-12-18 | 5.92 | 5.86 | -0.02 | -0.34% | 5.67 | 6.00 | 78803 | 4615.11 | 3.50% | 0.00 |
| 2024-12-17 | 6.26 | 5.88 | -0.39 | -6.22% | 5.83 | 6.28 | 105693 | 6326.78 | 4.69% | 0.00 |
| 2024-12-16 | 6.22 | 6.27 | 0.05 | 0.80% | 6.21 | 6.39 | 87122 | 5500.09 | 3.87% | 0.00 |
| 2024-12-13 | 6.30 | 6.22 | -0.11 | -1.74% | 6.20 | 6.35 | 66115 | 4140.55 | 2.93% | 0.00 |
| 2024-12-12 | 6.21 | 6.33 | 0.14 | 2.26% | 6.18 | 6.33 | 118232 | 7405.93 | 5.25% | 0.00 |
| 2024-12-11 | 6.10 | 6.19 | 0.08 | 1.31% | 6.06 | 6.22 | 59947 | 3701.59 | 2.66% | 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。
