| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-06 | 8.95 | 8.94 | -0.01 | -0.11% | 8.86 | 9.15 | 103579 | 9301.10 | 4.59% | 0.00 |
| 2025-11-05 | 8.84 | 8.95 | 0.01 | 0.11% | 8.84 | 9.05 | 76856 | 6881.18 | 3.41% | 0.00 |
| 2025-11-04 | 9.03 | 8.94 | -0.13 | -1.43% | 8.78 | 9.15 | 108461 | 9707.08 | 4.81% | 0.00 |
| 2025-11-03 | 8.77 | 9.07 | 0.37 | 4.25% | 8.68 | 9.16 | 143967 | 13004.29 | 6.38% | 0.00 |
| 2025-10-31 | 8.81 | 8.70 | -0.10 | -1.14% | 8.68 | 8.94 | 74512 | 6568.25 | 3.30% | 0.00 |
| 2025-10-30 | 8.66 | 8.80 | 0.14 | 1.62% | 8.60 | 8.92 | 109071 | 9585.87 | 4.84% | 0.00 |
| 2025-10-29 | 8.65 | 8.66 | -0.05 | -0.57% | 8.42 | 8.74 | 107499 | 9245.32 | 4.77% | 0.00 |
| 2025-10-28 | 8.95 | 8.71 | -0.10 | -1.14% | 8.63 | 8.95 | 120585 | 10547.79 | 5.35% | 0.00 |
| 2025-10-27 | 8.68 | 8.81 | 0.35 | 4.14% | 8.53 | 9.08 | 215880 | 18990.78 | 9.57% | 0.00 |
| 2025-10-24 | 8.84 | 8.46 | -0.12 | -1.40% | 8.37 | 8.85 | 168376 | 14495.20 | 7.47% | 0.00 |
| 2025-10-23 | 8.40 | 8.58 | 0.11 | 1.30% | 7.77 | 8.61 | 175493 | 14643.25 | 7.78% | 0.00 |
| 2025-10-22 | 8.45 | 8.47 | -0.01 | -0.12% | 8.22 | 8.52 | 94896 | 7971.49 | 4.21% | 0.00 |
| 2025-10-21 | 8.21 | 8.48 | 0.32 | 3.92% | 8.07 | 8.49 | 120369 | 10043.99 | 5.34% | 0.00 |
| 2025-10-20 | 8.29 | 8.16 | -0.02 | -0.24% | 8.10 | 8.45 | 117913 | 9691.52 | 5.23% | 0.00 |
| 2025-10-17 | 8.10 | 8.18 | 0.11 | 1.36% | 7.99 | 8.35 | 161657 | 13205.90 | 7.17% | 0.00 |
| 2025-10-16 | 8.59 | 8.07 | -0.54 | -6.27% | 7.98 | 8.63 | 206481 | 16907.87 | 9.16% | 5.00 |
| 2025-10-15 | 8.64 | 8.61 | -0.03 | -0.35% | 8.51 | 8.89 | 144360 | 12520.32 | 6.40% | 1.00 |
| 2025-10-14 | 9.27 | 8.64 | -0.52 | -5.68% | 8.55 | 9.27 | 176313 | 15597.67 | 7.82% | 0.00 |
| 2025-10-13 | 9.00 | 9.16 | -0.35 | -3.68% | 8.81 | 9.52 | 237988 | 21995.63 | 10.55% | 0.00 |
| 2025-10-10 | 9.20 | 9.51 | 0.19 | 2.04% | 9.20 | 9.75 | 176879 | 16849.65 | 7.84% | 2.00 |
| 2025-10-09 | 9.41 | 9.32 | 0.22 | 2.42% | 9.20 | 9.95 | 241586 | 22855.84 | 10.71% | 4.00 |
| 2025-09-30 | 8.69 | 9.10 | 0.56 | 6.56% | 8.55 | 9.21 | 206098 | 18487.56 | 9.14% | 0.00 |
| 2025-09-29 | 8.19 | 8.54 | 0.34 | 4.15% | 8.05 | 8.75 | 184713 | 15736.73 | 8.19% | 0.00 |
| 2025-09-26 | 8.19 | 8.23 | 0.05 | 0.61% | 7.88 | 8.45 | 179415 | 14667.47 | 7.96% | 0.00 |
| 2025-09-25 | 8.32 | 8.18 | -0.03 | -0.37% | 8.02 | 8.32 | 80222 | 6556.81 | 3.56% | 0.00 |
| 2025-09-24 | 8.40 | 8.21 | -0.01 | -0.12% | 8.05 | 8.42 | 87558 | 7173.77 | 3.88% | 0.00 |
| 2025-09-23 | 8.26 | 8.22 | -0.17 | -2.03% | 8.00 | 8.41 | 122441 | 9977.61 | 5.43% | 0.00 |
| 2025-09-22 | 8.71 | 8.39 | -0.21 | -2.44% | 8.32 | 8.72 | 123824 | 10468.97 | 5.49% | 0.00 |
| 2025-09-19 | 9.02 | 8.60 | -0.23 | -2.60% | 8.51 | 9.25 | 158706 | 13917.00 | 7.04% | 0.00 |
| 2025-09-18 | 9.07 | 8.83 | -0.24 | -2.65% | 8.73 | 9.10 | 199239 | 17712.65 | 8.83% | 0.00 |
| 2025-09-17 | 8.90 | 9.07 | 0.02 | 0.22% | 8.75 | 9.22 | 239852 | 21605.52 | 10.64% | 0.00 |
| 2025-09-16 | 8.44 | 9.05 | 0.64 | 7.61% | 8.37 | 9.13 | 278770 | 24773.66 | 12.36% | 0.00 |
| 2025-09-15 | 8.50 | 8.41 | -0.13 | -1.52% | 8.37 | 8.71 | 168565 | 14242.44 | 7.47% | 0.00 |
| 2025-09-12 | 8.51 | 8.54 | -0.07 | -0.81% | 8.36 | 8.75 | 275953 | 23495.90 | 12.24% | 1.00 |
| 2025-09-11 | 8.50 | 8.61 | 0.55 | 6.82% | 8.15 | 8.88 | 412043 | 35267.85 | 18.27% | 0.00 |
| 2025-09-10 | 7.86 | 8.06 | 0.56 | 7.47% | 7.85 | 8.50 | 506104 | 41194.80 | 22.44% | 1.00 |
| 2025-09-09 | 7.19 | 7.50 | 0.35 | 4.90% | 7.19 | 7.66 | 333295 | 24849.63 | 14.78% | 0.00 |
| 2025-09-08 | 6.88 | 7.15 | 0.37 | 5.46% | 6.79 | 7.24 | 153652 | 10835.02 | 6.81% | 0.00 |
| 2025-09-05 | 6.69 | 6.78 | 0.08 | 1.19% | 6.55 | 6.81 | 74480 | 5001.99 | 3.30% | 0.00 |
| 2025-09-04 | 6.55 | 6.70 | 0.21 | 3.24% | 6.51 | 6.81 | 103403 | 6929.18 | 4.59% | 0.00 |
| 2025-09-03 | 6.66 | 6.49 | -0.17 | -2.55% | 6.46 | 6.69 | 59468 | 3923.58 | 2.64% | 0.00 |
| 2025-09-02 | 6.62 | 6.66 | 0.02 | 0.30% | 6.46 | 6.73 | 80101 | 5273.31 | 3.55% | 0.00 |
| 2025-09-01 | 6.56 | 6.64 | 0.04 | 0.61% | 6.51 | 6.75 | 91322 | 6081.77 | 4.05% | 0.00 |
| 2025-08-29 | 6.68 | 6.60 | -0.12 | -1.79% | 6.59 | 6.74 | 74835 | 4969.43 | 3.32% | 0.00 |
| 2025-08-28 | 6.73 | 6.72 | -0.01 | -0.15% | 6.36 | 6.84 | 138627 | 9149.11 | 6.15% | 0.00 |
| 2025-08-27 | 7.11 | 6.73 | -0.39 | -5.48% | 6.72 | 7.11 | 139806 | 9658.37 | 6.20% | 0.00 |
| 2025-08-26 | 7.01 | 7.12 | 0.10 | 1.42% | 6.95 | 7.17 | 88671 | 6289.49 | 3.93% | 0.00 |
| 2025-08-25 | 7.07 | 7.02 | -0.05 | -0.71% | 6.97 | 7.11 | 101905 | 7154.18 | 4.52% | 0.00 |
| 2025-08-22 | 7.15 | 7.07 | -0.07 | -0.98% | 7.00 | 7.18 | 90288 | 6375.94 | 4.01% | 0.00 |
| 2025-08-21 | 7.16 | 7.14 | -0.01 | -0.14% | 7.09 | 7.22 | 91682 | 6563.67 | 4.07% | 0.00 |
| 2025-08-20 | 7.15 | 7.15 | -0.03 | -0.42% | 7.04 | 7.16 | 87840 | 6230.32 | 3.90% | 0.00 |
| 2025-08-19 | 6.90 | 7.18 | 0.26 | 3.76% | 6.81 | 7.22 | 158946 | 11260.91 | 7.05% | 0.00 |
| 2025-08-18 | 6.93 | 6.92 | 0.06 | 0.87% | 6.87 | 6.98 | 98313 | 6792.39 | 4.36% | 0.00 |
| 2025-08-15 | 6.84 | 6.86 | -0.03 | -0.44% | 6.84 | 6.95 | 87675 | 6042.41 | 3.89% | 3.00 |
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。
