| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 71.12 | 71.68 | 0.43 | 0.60% | 70.90 | 72.22 | 39253 | 28090.55 | 1.78% | 0.00 |
| 2025-06-17 | 71.80 | 71.55 | 0.21 | 0.29% | 70.88 | 71.80 | 31024 | 22101.88 | 1.40% | 0.00 |
| 2025-06-16 | 71.51 | 71.34 | -0.45 | -0.63% | 71.11 | 72.36 | 43390 | 31103.31 | 1.96% | 2.00 |
| 2025-06-13 | 72.23 | 71.79 | -0.70 | -0.97% | 71.72 | 73.36 | 52063 | 37674.51 | 2.36% | 0.00 |
| 2025-06-12 | 72.80 | 72.49 | -0.32 | -0.44% | 72.25 | 73.39 | 39784 | 28977.27 | 1.80% | 0.00 |
| 2025-06-11 | 73.25 | 72.81 | -0.45 | -0.61% | 72.79 | 74.10 | 40106 | 29395.19 | 1.81% | 0.00 |
| 2025-06-10 | 75.17 | 73.26 | -1.79 | -2.39% | 72.64 | 75.17 | 47948 | 35296.06 | 2.17% | 0.00 |
| 2025-06-09 | 74.49 | 75.05 | 0.43 | 0.58% | 73.70 | 75.50 | 45244 | 33712.95 | 2.05% | 0.00 |
| 2025-06-06 | 74.50 | 74.62 | 0.33 | 0.44% | 74.05 | 75.84 | 52986 | 39639.98 | 2.40% | 0.00 |
| 2025-06-05 | 73.30 | 74.29 | 1.00 | 1.36% | 73.12 | 74.40 | 42464 | 31358.40 | 1.92% | 0.00 |
| 2025-06-04 | 73.14 | 73.29 | 0.06 | 0.08% | 73.03 | 73.60 | 22758 | 16675.80 | 1.03% | 0.00 |
| 2025-06-03 | 71.26 | 73.23 | 1.65 | 2.31% | 71.05 | 73.99 | 54454 | 39875.45 | 2.46% | 0.00 |
| 2025-05-30 | 72.43 | 71.58 | -1.29 | -1.77% | 70.99 | 73.47 | 48078 | 34720.57 | 2.17% | 0.00 |
| 2025-05-29 | 72.00 | 72.87 | 0.97 | 1.35% | 71.91 | 73.20 | 29358 | 21327.70 | 1.33% | 0.00 |
| 2025-05-28 | 73.50 | 71.90 | -1.71 | -2.32% | 71.73 | 73.79 | 41176 | 29833.73 | 1.86% | 0.00 |
| 2025-05-27 | 73.40 | 73.61 | 0.04 | 0.05% | 73.07 | 74.50 | 30181 | 22295.03 | 1.37% | 0.00 |
| 2025-05-26 | 72.62 | 73.57 | 1.07 | 1.48% | 72.60 | 74.29 | 45483 | 33513.35 | 2.06% | 0.00 |
| 2025-05-23 | 74.02 | 72.50 | -1.52 | -2.05% | 72.42 | 74.40 | 54286 | 39846.79 | 2.46% | 0.00 |
| 2025-05-22 | 74.88 | 74.02 | -1.27 | -1.69% | 73.73 | 75.76 | 43893 | 32893.60 | 1.99% | 1.00 |
| 2025-05-21 | 74.92 | 75.29 | 0.20 | 0.27% | 73.53 | 75.54 | 50078 | 37437.88 | 2.27% | 0.00 |
| 2025-05-20 | 75.84 | 75.09 | -0.75 | -0.99% | 74.81 | 75.84 | 40406 | 30361.73 | 1.83% | 0.00 |
| 2025-05-19 | 75.61 | 75.84 | 0.10 | 0.13% | 74.56 | 76.25 | 55297 | 41746.84 | 2.50% | 0.00 |
| 2025-05-16 | 74.58 | 75.74 | 0.96 | 1.28% | 74.22 | 76.99 | 74228 | 56302.15 | 3.36% | 0.00 |
| 2025-05-15 | 74.87 | 74.78 | -0.27 | -0.36% | 74.51 | 76.26 | 57418 | 43147.88 | 2.60% | 0.00 |
| 2025-05-14 | 75.16 | 75.05 | 0.09 | 0.12% | 74.80 | 75.98 | 54052 | 40725.12 | 2.45% | 0.00 |
| 2025-05-13 | 77.00 | 74.96 | -1.33 | -1.74% | 74.88 | 77.05 | 65918 | 49779.43 | 2.99% | 6.00 |
| 2025-05-12 | 76.90 | 76.29 | 0.12 | 0.16% | 75.65 | 77.18 | 74933 | 57159.83 | 3.40% | 0.00 |
| 2025-05-09 | 77.77 | 76.17 | -1.68 | -2.16% | 75.88 | 78.28 | 77943 | 59842.79 | 3.53% | 1.00 |
| 2025-05-08 | 76.52 | 77.85 | 1.12 | 1.46% | 76.36 | 80.00 | 122055 | 95762.14 | 5.53% | 1.00 |
| 2025-05-07 | 78.27 | 76.73 | -0.92 | -1.18% | 76.05 | 79.15 | 113058 | 87625.48 | 5.13% | 2.00 |
| 2025-05-06 | 74.69 | 77.65 | 3.25 | 4.37% | 74.67 | 77.77 | 129783 | 99354.47 | 5.89% | 0.00 |
| 2025-04-30 | 73.24 | 74.40 | 1.41 | 1.93% | 72.64 | 74.78 | 74876 | 55533.29 | 3.40% | 10.00 |
| 2025-04-29 | 73.39 | 72.99 | -0.43 | -0.59% | 72.67 | 73.88 | 49839 | 36452.52 | 2.26% | 10.00 |
| 2025-04-28 | 72.72 | 73.42 | 0.28 | 0.38% | 72.65 | 74.28 | 66467 | 48967.98 | 3.01% | 0.00 |
| 2025-04-25 | 73.17 | 73.14 | -0.04 | -0.05% | 71.20 | 73.69 | 82789 | 60197.50 | 3.75% | 0.00 |
| 2025-04-24 | 74.00 | 73.18 | -1.57 | -2.10% | 72.30 | 74.10 | 98822 | 72101.63 | 4.48% | 0.00 |
| 2025-04-23 | 70.50 | 74.75 | 4.50 | 6.41% | 69.97 | 75.70 | 131732 | 96346.18 | 5.97% | 0.00 |
| 2025-04-22 | 70.04 | 70.25 | -0.17 | -0.24% | 69.53 | 70.98 | 55704 | 39164.15 | 2.53% | 0.00 |
| 2025-04-21 | 70.00 | 70.42 | 0.63 | 0.90% | 69.70 | 70.48 | 47484 | 33267.88 | 2.15% | 2.00 |
| 2025-04-18 | 71.50 | 69.79 | -1.41 | -1.98% | 69.62 | 71.80 | 52755 | 36992.53 | 2.39% | 1.00 |
| 2025-04-17 | 70.88 | 71.20 | -0.45 | -0.63% | 70.70 | 73.15 | 51780 | 37312.66 | 2.35% | 0.00 |
| 2025-04-16 | 74.01 | 71.65 | -4.42 | -5.81% | 70.88 | 74.60 | 109331 | 79360.16 | 4.96% | 19.00 |
| 2025-04-15 | 75.16 | 76.07 | 3.08 | 4.22% | 74.26 | 76.76 | 124184 | 93931.75 | 5.63% | 2.00 |
| 2025-04-14 | 74.15 | 72.99 | 0.45 | 0.62% | 71.88 | 74.20 | 71546 | 52025.98 | 3.24% | 0.00 |
| 2025-04-11 | 69.75 | 72.54 | 2.21 | 3.14% | 69.28 | 74.20 | 116192 | 84048.36 | 5.27% | 5.00 |
| 2025-04-10 | 70.67 | 70.33 | 1.62 | 2.36% | 69.51 | 72.28 | 73654 | 52275.87 | 3.34% | 0.00 |
| 2025-04-09 | 65.80 | 68.71 | 1.43 | 2.13% | 64.58 | 70.32 | 79794 | 54548.58 | 3.62% | 4.00 |
| 2025-04-08 | 68.00 | 67.28 | 0.48 | 0.72% | 65.80 | 70.23 | 76139 | 51766.91 | 3.45% | 0.00 |
| 2025-04-07 | 70.12 | 66.80 | -6.66 | -9.07% | 63.58 | 72.50 | 110137 | 75502.71 | 4.99% | 0.00 |
| 2025-04-03 | 73.05 | 73.46 | -0.55 | -0.74% | 71.29 | 74.80 | 74494 | 54271.28 | 3.38% | 0.00 |
| 2025-04-02 | 74.81 | 74.01 | -0.79 | -1.06% | 73.62 | 76.23 | 50701 | 37671.16 | 2.30% | 2.00 |
| 2025-04-01 | 73.87 | 74.80 | -0.15 | -0.20% | 73.70 | 75.75 | 76527 | 57284.24 | 3.47% | 2.00 |
| 2025-03-31 | 73.08 | 74.95 | 1.81 | 2.47% | 72.52 | 75.88 | 96129 | 71638.56 | 4.36% | 2.00 |
| 2025-03-28 | 74.55 | 73.14 | 0.27 | 0.37% | 72.80 | 76.76 | 112350 | 84072.05 | 5.10% | 2.00 |
| 2025-03-27 | 69.82 | 72.87 | 2.98 | 4.26% | 69.70 | 73.95 | 84105 | 60753.02 | 3.81% | 0.00 |
| 2025-03-26 | 70.29 | 69.89 | -0.47 | -0.67% | 69.89 | 70.78 | 24047 | 16887.35 | 1.09% | 5.00 |
| 2025-03-25 | 71.16 | 70.36 | -0.76 | -1.07% | 69.84 | 71.25 | 29802 | 20962.34 | 1.35% | 0.00 |
| 2025-03-24 | 70.22 | 71.12 | 0.92 | 1.31% | 69.54 | 72.00 | 51999 | 36769.78 | 2.36% | 0.00 |
| 2025-03-21 | 70.71 | 70.20 | -0.70 | -0.99% | 69.61 | 70.93 | 42714 | 29991.49 | 1.94% | 0.00 |
| 2025-03-20 | 71.10 | 70.90 | -0.18 | -0.25% | 70.65 | 71.47 | 34722 | 24639.91 | 1.57% | 0.00 |
| 2025-03-19 | 72.86 | 71.08 | -2.07 | -2.83% | 70.97 | 73.46 | 55674 | 39986.36 | 2.52% | 0.00 |
| 2025-03-18 | 73.10 | 73.15 | 0.27 | 0.37% | 73.00 | 74.40 | 36042 | 26487.63 | 1.63% | 0.00 |
| 2025-03-17 | 73.10 | 72.88 | -0.12 | -0.16% | 72.48 | 73.72 | 35267 | 25765.84 | 1.60% | 0.00 |
| 2025-03-14 | 71.95 | 73.00 | 0.93 | 1.29% | 71.80 | 73.46 | 46442 | 33832.43 | 2.11% | 0.00 |
| 2025-03-13 | 74.44 | 72.07 | -2.23 | -3.00% | 71.50 | 74.44 | 64618 | 46774.88 | 2.93% | 0.00 |
| 2025-03-12 | 75.70 | 74.30 | -1.15 | -1.52% | 74.28 | 76.29 | 51762 | 38720.18 | 2.35% | 0.00 |
| 2025-03-11 | 74.80 | 75.45 | -0.36 | -0.47% | 74.49 | 76.58 | 43950 | 33083.80 | 1.99% | 10.00 |
| 2025-03-10 | 75.57 | 75.81 | 0.63 | 0.84% | 75.51 | 77.88 | 61685 | 47299.50 | 2.80% | 0.00 |
| 2025-03-07 | 76.38 | 75.18 | -1.73 | -2.25% | 74.60 | 76.73 | 62459 | 47232.49 | 2.83% | 0.00 |
| 2025-03-06 | 76.50 | 76.91 | 1.10 | 1.45% | 75.94 | 77.90 | 85196 | 65538.37 | 3.86% | 0.00 |
| 2025-03-05 | 76.11 | 75.81 | -0.56 | -0.73% | 74.85 | 77.11 | 58721 | 44607.31 | 2.66% | 0.00 |
| 2025-03-04 | 73.50 | 76.37 | 2.07 | 2.79% | 73.39 | 77.83 | 88914 | 67884.19 | 4.03% | 2.00 |
| 2025-03-03 | 75.18 | 74.30 | -0.34 | -0.46% | 73.27 | 76.50 | 67643 | 50768.45 | 3.07% | 0.00 |
| 2025-02-28 | 79.10 | 74.64 | -5.40 | -6.75% | 74.21 | 79.80 | 101418 | 77648.20 | 4.60% | 4.00 |
| 2025-02-27 | 79.00 | 80.04 | 1.16 | 1.47% | 77.45 | 80.21 | 119621 | 94342.12 | 5.42% | 0.00 |
| 2025-02-26 | 75.67 | 78.88 | 3.23 | 4.27% | 75.66 | 79.50 | 138282 | 108171.09 | 6.27% | 0.00 |
| 2025-02-25 | 75.32 | 75.65 | -0.84 | -1.10% | 74.48 | 77.77 | 89083 | 67569.11 | 4.04% | 3.00 |
| 2025-02-24 | 75.21 | 76.49 | 1.94 | 2.60% | 74.06 | 77.88 | 124299 | 94847.99 | 5.64% | 5.00 |
| 2025-02-21 | 71.77 | 74.55 | 2.59 | 3.60% | 71.75 | 74.75 | 117430 | 86320.88 | 5.33% | 9.00 |
| 2025-02-20 | 72.37 | 71.96 | -0.51 | -0.70% | 71.12 | 72.40 | 72704 | 52239.25 | 3.30% | 0.00 |
江丰电子(300666)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。
