| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 22.43 | 23.15 | 1.39 | 6.39% | 21.16 | 23.30 | 208822 | 46173.91 | 9.26% | 34.00 |
| 2026-03-23 | 22.93 | 21.76 | -1.81 | -7.68% | 21.47 | 23.40 | 219071 | 49246.80 | 9.71% | 0.00 |
| 2026-03-20 | 25.98 | 23.57 | -2.28 | -8.82% | 23.50 | 26.68 | 302668 | 75139.20 | 13.42% | 50.00 |
| 2026-03-19 | 26.31 | 25.85 | -1.47 | -5.38% | 25.70 | 26.99 | 175200 | 45932.60 | 7.77% | 1.00 |
| 2026-03-18 | 25.84 | 27.32 | 1.79 | 7.01% | 25.33 | 28.18 | 276226 | 73874.95 | 12.25% | 1.00 |
| 2026-03-17 | 26.80 | 25.53 | -0.33 | -1.28% | 25.53 | 27.72 | 245301 | 64843.46 | 10.88% | 3.00 |
| 2026-03-16 | 26.46 | 25.86 | -0.72 | -2.71% | 24.60 | 26.58 | 261191 | 66341.91 | 11.58% | 0.00 |
| 2026-03-13 | 26.58 | 26.58 | -0.13 | -0.49% | 25.73 | 28.09 | 318498 | 85143.22 | 14.12% | 6.00 |
| 2026-03-12 | 28.00 | 26.71 | -1.76 | -6.18% | 26.03 | 28.98 | 300822 | 81926.73 | 13.34% | 17.00 |
| 2026-03-11 | 29.66 | 28.47 | -1.13 | -3.82% | 28.11 | 31.00 | 325037 | 95310.02 | 14.41% | 18.00 |
| 2026-03-10 | 28.58 | 29.60 | 1.93 | 6.98% | 27.86 | 30.67 | 372799 | 109111.66 | 16.53% | 19.00 |
| 2026-03-09 | 28.13 | 27.67 | -2.59 | -8.56% | 25.90 | 28.88 | 413408 | 111988.09 | 18.33% | 12.00 |
| 2026-03-06 | 27.74 | 30.26 | 2.83 | 10.32% | 26.30 | 30.66 | 499814 | 143768.06 | 22.16% | 3.00 |
| 2026-03-05 | 28.21 | 27.43 | 1.10 | 4.18% | 26.60 | 29.92 | 459577 | 129227.95 | 20.38% | 0.00 |
| 2026-03-04 | 26.93 | 26.33 | -1.58 | -5.66% | 24.91 | 27.33 | 355575 | 93756.17 | 15.77% | 45.00 |
| 2026-03-03 | 27.00 | 27.91 | 3.40 | 13.87% | 25.80 | 29.25 | 551130 | 150905.31 | 24.44% | 14.00 |
| 2026-03-02 | 21.87 | 24.51 | 2.54 | 11.56% | 20.89 | 25.60 | 484151 | 113661.58 | 21.47% | 3.00 |
| 2026-02-27 | 21.69 | 21.97 | -0.33 | -1.48% | 21.00 | 22.61 | 392556 | 85490.81 | 17.41% | 19.00 |
| 2026-02-26 | 20.76 | 22.30 | 1.54 | 7.42% | 19.82 | 23.44 | 596331 | 129963.85 | 26.44% | 7.00 |
| 2026-02-25 | 17.60 | 20.76 | 3.46 | 20.00% | 17.48 | 20.76 | 530048 | 101465.95 | 23.50% | 0.00 |
| 2026-02-24 | 16.90 | 17.30 | 0.75 | 4.53% | 16.76 | 18.66 | 340884 | 60251.55 | 15.12% | 0.00 |
| 2026-02-13 | 17.40 | 16.55 | -0.82 | -4.72% | 16.51 | 17.49 | 203327 | 34243.16 | 9.02% | 0.00 |
| 2026-02-12 | 17.77 | 17.37 | -0.49 | -2.74% | 17.00 | 18.22 | 400370 | 70748.67 | 17.75% | 2.00 |
| 2026-02-11 | 16.52 | 17.86 | 1.11 | 6.63% | 16.20 | 19.69 | 546921 | 98534.34 | 24.25% | 0.00 |
| 2026-02-10 | 15.90 | 16.75 | 0.56 | 3.46% | 15.55 | 16.75 | 249374 | 40664.61 | 11.06% | 4.00 |
| 2026-02-09 | 15.80 | 16.19 | 0.64 | 4.12% | 15.27 | 16.44 | 277261 | 44000.89 | 12.29% | 0.00 |
| 2026-02-06 | 15.17 | 15.55 | 0.28 | 1.83% | 15.02 | 16.18 | 228415 | 35855.05 | 10.13% | 0.00 |
| 2026-02-05 | 15.50 | 15.27 | -0.35 | -2.24% | 15.02 | 16.03 | 196300 | 30253.30 | 8.70% | 18.00 |
| 2026-02-04 | 16.40 | 15.62 | -0.83 | -5.05% | 15.47 | 16.80 | 246878 | 39139.50 | 10.95% | 3.00 |
| 2026-02-03 | 16.00 | 16.45 | 0.64 | 4.05% | 15.80 | 17.15 | 343657 | 57145.27 | 15.24% | 0.00 |
| 2026-02-02 | 18.00 | 15.81 | -2.19 | -12.17% | 15.52 | 18.09 | 418295 | 68595.06 | 18.55% | 22.00 |
| 2026-01-30 | 17.56 | 18.00 | -0.36 | -1.96% | 17.40 | 18.68 | 423416 | 76395.34 | 18.78% | 3.00 |
| 2026-01-29 | 16.14 | 18.36 | 1.96 | 11.95% | 15.68 | 18.90 | 578404 | 99557.20 | 25.65% | 20.00 |
| 2026-01-28 | 17.00 | 16.40 | -1.09 | -6.23% | 16.32 | 18.08 | 426268 | 73049.73 | 18.90% | 35.00 |
| 2026-01-27 | 17.90 | 17.49 | -1.12 | -6.02% | 16.80 | 18.34 | 404014 | 70218.92 | 17.92% | 15.00 |
| 2026-01-26 | 17.31 | 18.61 | 0.39 | 2.14% | 17.18 | 19.80 | 489911 | 91704.59 | 21.72% | 0.00 |
| 2026-01-23 | 18.51 | 18.22 | -1.43 | -7.28% | 18.01 | 19.45 | 467063 | 86420.16 | 20.71% | 113.00 |
| 2026-01-22 | 20.20 | 19.65 | -1.25 | -5.98% | 19.10 | 20.90 | 427322 | 84515.72 | 18.95% | 30.00 |
| 2026-01-21 | 18.60 | 20.90 | 1.50 | 7.73% | 18.09 | 21.88 | 595595 | 120163.89 | 26.41% | 0.00 |
| 2026-01-20 | 19.04 | 19.40 | 1.62 | 9.11% | 18.68 | 21.00 | 638440 | 125740.41 | 28.31% | 10.00 |
| 2026-01-19 | 17.77 | 17.78 | 2.96 | 19.97% | 14.09 | 17.78 | 767148 | 127951.88 | 34.02% | 0.00 |
| 2025-12-31 | 13.25 | 14.82 | 1.55 | 11.68% | 13.14 | 14.90 | 314600 | 44491.58 | 13.95% | 1.00 |
| 2025-12-30 | 13.12 | 13.27 | 0.09 | 0.68% | 12.97 | 13.69 | 179766 | 24032.30 | 7.97% | 49.00 |
| 2025-12-29 | 12.87 | 13.18 | 0.21 | 1.62% | 12.46 | 13.35 | 169105 | 21882.62 | 7.50% | 0.00 |
| 2025-12-26 | 12.96 | 12.97 | 0.08 | 0.62% | 12.77 | 13.64 | 206653 | 27219.08 | 9.16% | 0.00 |
| 2025-12-25 | 13.73 | 12.89 | -0.50 | -3.73% | 12.83 | 13.85 | 201834 | 26507.37 | 8.95% | 0.00 |
| 2025-12-24 | 12.42 | 13.39 | 1.00 | 8.07% | 12.20 | 13.49 | 274253 | 36125.73 | 12.16% | 3.00 |
| 2025-12-23 | 12.30 | 12.39 | -0.03 | -0.24% | 11.93 | 12.50 | 143268 | 17538.31 | 6.35% | 0.00 |
| 2025-12-22 | 11.72 | 12.42 | 0.72 | 6.15% | 11.72 | 12.57 | 188692 | 23192.16 | 8.37% | 1.00 |
| 2025-12-19 | 11.51 | 11.70 | 0.19 | 1.65% | 10.94 | 11.94 | 233983 | 26877.42 | 10.38% | 0.00 |
| 2025-12-18 | 11.89 | 11.51 | -0.45 | -3.76% | 11.47 | 11.95 | 135113 | 15704.07 | 5.99% | 2.00 |
| 2025-12-17 | 12.33 | 11.96 | -0.27 | -2.21% | 11.93 | 12.38 | 136782 | 16531.77 | 6.07% | 0.00 |
| 2025-12-16 | 12.40 | 12.23 | -0.29 | -2.32% | 12.18 | 12.78 | 147459 | 18297.83 | 6.54% | 0.00 |
| 2025-12-15 | 11.93 | 12.52 | 0.64 | 5.39% | 11.79 | 12.95 | 218616 | 26941.55 | 9.69% | 0.00 |
| 2025-12-12 | 11.07 | 11.88 | 0.76 | 6.83% | 10.98 | 11.98 | 181895 | 21139.71 | 8.07% | 1.00 |
| 2025-12-11 | 11.36 | 11.12 | -0.24 | -2.11% | 11.06 | 11.41 | 109630 | 12269.36 | 4.86% | 0.00 |
| 2025-12-10 | 11.70 | 11.36 | -0.51 | -4.30% | 11.25 | 11.95 | 148640 | 17092.33 | 6.59% | 0.00 |
| 2025-12-09 | 11.48 | 11.87 | 0.36 | 3.13% | 11.33 | 12.20 | 175293 | 20781.23 | 7.77% | 0.00 |
| 2025-12-08 | 11.70 | 11.51 | -0.21 | -1.79% | 11.43 | 11.88 | 139097 | 16191.72 | 6.17% | 0.00 |
| 2025-12-05 | 11.65 | 11.72 | 0.17 | 1.47% | 11.37 | 12.13 | 148841 | 17358.58 | 6.60% | 0.00 |
| 2025-12-04 | 11.64 | 11.55 | -0.34 | -2.86% | 11.37 | 11.89 | 147282 | 17075.05 | 6.53% | 0.00 |
| 2025-12-03 | 11.99 | 11.89 | -0.34 | -2.78% | 11.72 | 12.18 | 168950 | 20160.12 | 7.49% | 9.00 |
| 2025-12-02 | 11.63 | 12.23 | 0.51 | 4.35% | 11.46 | 12.25 | 202514 | 23940.39 | 8.98% | 5.00 |
| 2025-12-01 | 11.86 | 11.72 | -0.25 | -2.09% | 11.40 | 11.92 | 197195 | 23026.33 | 8.74% | 0.00 |
| 2025-11-28 | 11.01 | 11.97 | 0.72 | 6.40% | 10.86 | 12.00 | 265506 | 30404.97 | 11.77% | 0.00 |
| 2025-11-27 | 10.46 | 11.25 | 0.67 | 6.33% | 10.46 | 11.33 | 273356 | 29950.35 | 12.12% | 118.00 |
| 2025-11-26 | 10.30 | 10.58 | 0.31 | 3.02% | 10.20 | 10.80 | 195344 | 20535.40 | 8.66% | 0.00 |
| 2025-11-25 | 10.45 | 10.27 | -0.02 | -0.19% | 10.07 | 10.45 | 124526 | 12784.16 | 5.52% | 0.00 |
| 2025-11-24 | 10.02 | 10.29 | 0.48 | 4.89% | 9.71 | 10.46 | 222144 | 22586.95 | 9.85% | 3.00 |
| 2025-11-21 | 10.35 | 9.81 | -0.50 | -4.85% | 9.70 | 10.56 | 206237 | 20643.53 | 9.15% | 0.00 |
| 2025-11-20 | 10.36 | 10.31 | -0.08 | -0.77% | 10.07 | 10.68 | 219376 | 22670.98 | 9.73% | 0.00 |
| 2025-11-19 | 10.47 | 10.39 | -0.50 | -4.59% | 10.15 | 10.66 | 277688 | 28807.23 | 12.31% | 7.00 |
| 2025-11-18 | 10.22 | 10.89 | 0.29 | 2.74% | 9.85 | 11.05 | 399746 | 41781.37 | 17.73% | 16.00 |
| 2025-11-17 | 9.48 | 10.60 | 1.00 | 10.42% | 9.46 | 10.84 | 403610 | 41595.55 | 17.90% | 0.00 |
| 2025-11-14 | 9.76 | 9.60 | -0.10 | -1.03% | 9.56 | 9.88 | 130043 | 12579.57 | 5.77% | 0.00 |
| 2025-11-13 | 9.90 | 9.70 | -0.27 | -2.71% | 9.48 | 9.98 | 235914 | 22938.78 | 10.46% | 6.00 |
| 2025-11-12 | 8.90 | 9.97 | 1.08 | 12.15% | 8.84 | 10.38 | 328207 | 31924.24 | 14.55% | 30.00 |
| 2025-11-11 | 9.07 | 8.89 | -0.25 | -2.74% | 8.80 | 9.10 | 71630 | 6389.83 | 3.18% | 0.00 |
| 2025-11-10 | 9.12 | 9.14 | -0.01 | -0.11% | 8.76 | 9.14 | 134231 | 11990.83 | 5.95% | 0.00 |
| 2025-11-07 | 8.92 | 9.15 | 0.21 | 2.35% | 8.88 | 9.31 | 122437 | 11206.78 | 5.43% | 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。
