| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 39.90 | 39.87 | -0.03 | -0.08% | 39.56 | 40.11 | 7152 | 2846.06 | 1.71% | 0.00 |
| 2025-10-28 | 39.80 | 39.90 | 0.01 | 0.03% | 39.56 | 40.23 | 7815 | 3121.88 | 1.87% | 0.00 |
| 2025-10-27 | 39.98 | 39.89 | 0.34 | 0.86% | 39.66 | 40.28 | 10645 | 4249.18 | 2.55% | 0.00 |
| 2025-10-24 | 38.99 | 39.55 | 0.86 | 2.22% | 38.69 | 39.58 | 11318 | 4443.06 | 2.71% | 0.00 |
| 2025-10-23 | 38.85 | 38.99 | -0.01 | -0.03% | 38.33 | 39.00 | 8292 | 3201.02 | 1.98% | 0.00 |
| 2025-10-22 | 38.70 | 39.00 | 0.11 | 0.28% | 38.50 | 39.26 | 8467 | 3298.07 | 2.03% | 5.00 |
| 2025-10-21 | 38.85 | 38.89 | 0.29 | 0.75% | 38.30 | 38.90 | 7674 | 2974.99 | 1.84% | 0.00 |
| 2025-10-20 | 38.03 | 38.60 | 1.28 | 3.43% | 37.87 | 38.86 | 10701 | 4116.01 | 2.56% | 0.00 |
| 2025-10-17 | 38.86 | 37.32 | -1.64 | -4.21% | 37.30 | 39.06 | 12111 | 4608.74 | 2.91% | 0.00 |
| 2025-10-16 | 39.40 | 38.96 | -0.75 | -1.89% | 38.86 | 39.80 | 9459 | 3704.69 | 2.27% | 0.00 |
| 2025-10-15 | 39.02 | 39.71 | 0.93 | 2.40% | 38.60 | 39.78 | 9382 | 3685.17 | 2.26% | 0.00 |
| 2025-10-14 | 40.19 | 38.78 | -1.30 | -3.24% | 38.60 | 40.59 | 11823 | 4670.88 | 2.84% | 0.00 |
| 2025-10-13 | 39.40 | 40.08 | -0.59 | -1.45% | 38.22 | 40.18 | 14123 | 5565.25 | 3.39% | 0.00 |
| 2025-10-10 | 41.23 | 40.67 | -0.55 | -1.33% | 40.65 | 41.56 | 13884 | 5698.53 | 3.34% | 0.00 |
| 2025-10-09 | 41.88 | 41.22 | 0.08 | 0.19% | 40.83 | 41.88 | 14190 | 5853.12 | 3.41% | 0.00 |
| 2025-09-30 | 41.95 | 41.14 | -0.76 | -1.81% | 41.14 | 42.08 | 17035 | 7077.80 | 4.09% | 0.00 |
| 2025-09-29 | 42.01 | 41.90 | 0.00 | 0.00% | 41.62 | 42.50 | 12038 | 5058.93 | 2.89% | 0.00 |
| 2025-09-26 | 42.20 | 41.90 | -0.73 | -1.71% | 41.63 | 42.85 | 13790 | 5810.69 | 3.31% | 0.00 |
| 2025-09-25 | 43.48 | 42.63 | -1.14 | -2.60% | 42.51 | 43.95 | 20972 | 9050.35 | 5.04% | 0.00 |
| 2025-09-24 | 42.99 | 43.77 | 1.00 | 2.34% | 42.57 | 44.43 | 19082 | 8312.63 | 4.59% | 0.00 |
| 2025-09-23 | 44.00 | 42.77 | -1.29 | -2.93% | 41.72 | 44.00 | 21147 | 9021.39 | 5.08% | 0.00 |
| 2025-09-22 | 44.39 | 44.06 | -0.45 | -1.01% | 43.57 | 44.97 | 18445 | 8130.24 | 4.43% | 5.00 |
| 2025-09-19 | 45.69 | 44.51 | -0.19 | -0.43% | 44.00 | 46.55 | 27962 | 12565.89 | 6.72% | 0.00 |
| 2025-09-18 | 45.46 | 44.70 | -1.03 | -2.25% | 44.20 | 46.10 | 46111 | 20892.52 | 11.08% | 0.00 |
| 2025-09-17 | 45.29 | 45.73 | 0.94 | 2.10% | 44.75 | 46.72 | 56293 | 25789.19 | 13.53% | 0.00 |
| 2025-09-16 | 42.63 | 44.79 | 2.16 | 5.07% | 42.60 | 44.96 | 39742 | 17511.00 | 9.55% | 0.00 |
| 2025-09-15 | 42.90 | 42.63 | -0.45 | -1.04% | 42.54 | 43.62 | 13092 | 5624.86 | 3.15% | 0.00 |
| 2025-09-12 | 42.80 | 43.08 | 0.45 | 1.06% | 42.30 | 43.57 | 16318 | 7019.45 | 3.92% | 0.00 |
| 2025-09-11 | 41.76 | 42.63 | 0.60 | 1.43% | 41.57 | 42.63 | 13005 | 5494.29 | 3.13% | 0.00 |
| 2025-09-10 | 42.23 | 42.03 | -0.36 | -0.85% | 41.83 | 42.99 | 9526 | 4022.92 | 2.29% | 0.00 |
| 2025-09-09 | 43.50 | 42.39 | -1.10 | -2.53% | 42.34 | 43.50 | 12029 | 5141.81 | 2.89% | 0.00 |
| 2025-09-08 | 42.40 | 43.49 | 1.00 | 2.35% | 42.40 | 43.83 | 18837 | 8158.96 | 4.53% | 3.00 |
| 2025-09-05 | 41.63 | 42.49 | 0.83 | 1.99% | 41.63 | 42.54 | 14273 | 6023.40 | 3.43% | 0.00 |
| 2025-09-04 | 41.51 | 41.66 | 0.15 | 0.36% | 40.77 | 42.56 | 18175 | 7601.71 | 4.37% | 0.00 |
| 2025-09-03 | 43.73 | 41.51 | -1.69 | -3.91% | 41.48 | 44.20 | 18599 | 7925.06 | 4.47% | 2.00 |
| 2025-09-02 | 43.47 | 43.20 | -0.40 | -0.92% | 41.39 | 44.00 | 36038 | 15334.47 | 8.66% | 0.00 |
| 2025-09-01 | 43.82 | 43.60 | -0.55 | -1.25% | 43.51 | 44.50 | 21435 | 9397.32 | 5.15% | 0.00 |
| 2025-08-29 | 44.59 | 44.15 | -0.69 | -1.54% | 44.01 | 44.81 | 18442 | 8173.01 | 4.43% | 4.00 |
| 2025-08-28 | 44.58 | 44.84 | 0.26 | 0.58% | 43.08 | 45.46 | 27897 | 12368.32 | 6.71% | 0.00 |
| 2025-08-27 | 45.98 | 44.58 | -1.60 | -3.46% | 44.50 | 46.51 | 40647 | 18627.45 | 9.77% | 0.00 |
| 2025-08-26 | 47.01 | 46.18 | -1.27 | -2.68% | 46.00 | 47.08 | 39405 | 18274.21 | 9.47% | 0.00 |
| 2025-08-25 | 47.78 | 47.45 | -1.31 | -2.69% | 46.85 | 48.73 | 69531 | 33100.34 | 16.71% | 0.00 |
| 2025-08-22 | 48.00 | 48.76 | -0.13 | -0.27% | 47.52 | 49.90 | 52832 | 25717.70 | 12.70% | 1.00 |
| 2025-08-21 | 46.95 | 48.89 | 1.94 | 4.13% | 46.80 | 50.00 | 74562 | 36165.29 | 17.92% | 0.00 |
| 2025-08-20 | 47.16 | 46.95 | -0.62 | -1.30% | 46.43 | 47.27 | 26896 | 12594.09 | 6.47% | 0.00 |
| 2025-08-19 | 46.26 | 47.57 | 1.26 | 2.72% | 45.30 | 48.36 | 50452 | 23701.54 | 12.13% | 0.00 |
| 2025-08-18 | 46.15 | 46.31 | 0.29 | 0.63% | 45.59 | 46.64 | 33785 | 15601.73 | 8.12% | 0.00 |
| 2025-08-15 | 45.50 | 46.02 | 0.32 | 0.70% | 45.30 | 46.37 | 29139 | 13410.76 | 7.00% | 0.00 |
| 2025-08-14 | 46.19 | 45.70 | -0.78 | -1.68% | 44.80 | 46.29 | 34075 | 15533.02 | 8.19% | 0.00 |
| 2025-08-13 | 45.38 | 46.48 | 1.59 | 3.54% | 44.98 | 46.48 | 42355 | 19420.11 | 10.18% | 1.00 |
| 2025-08-12 | 45.75 | 44.89 | -0.71 | -1.56% | 44.43 | 45.96 | 16443 | 7385.01 | 3.95% | 0.00 |
| 2025-08-11 | 44.88 | 45.60 | 0.80 | 1.79% | 44.55 | 45.88 | 19125 | 8676.76 | 4.60% | 0.00 |
| 2025-08-08 | 45.49 | 44.80 | -0.80 | -1.75% | 44.55 | 45.49 | 17484 | 7850.35 | 4.20% | 0.00 |
| 2025-08-07 | 45.76 | 45.60 | -0.16 | -0.35% | 45.32 | 46.12 | 30609 | 13976.78 | 7.36% | 0.00 |
| 2025-08-06 | 43.94 | 45.76 | 2.04 | 4.67% | 43.71 | 46.28 | 50952 | 23174.54 | 12.25% | 0.00 |
| 2025-08-05 | 43.69 | 43.72 | -0.07 | -0.16% | 43.17 | 44.14 | 17009 | 7422.69 | 4.09% | 0.00 |
| 2025-08-04 | 41.70 | 43.79 | 1.97 | 4.71% | 41.30 | 43.80 | 22884 | 9811.30 | 5.50% | 0.00 |
| 2025-08-01 | 41.56 | 41.82 | 0.47 | 1.14% | 41.26 | 41.90 | 11240 | 4680.80 | 2.70% | 0.00 |
| 2025-07-31 | 41.50 | 41.35 | -1.23 | -2.89% | 41.09 | 42.65 | 21038 | 8805.30 | 5.06% | 0.00 |
| 2025-07-30 | 43.55 | 42.58 | -0.90 | -2.07% | 42.19 | 43.57 | 16207 | 6922.21 | 3.90% | 0.00 |
| 2025-07-29 | 43.82 | 43.48 | -0.43 | -0.98% | 43.33 | 43.89 | 11824 | 5142.65 | 2.84% | 0.00 |
| 2025-07-28 | 44.30 | 43.91 | -0.29 | -0.66% | 43.58 | 44.60 | 14080 | 6189.77 | 3.38% | 0.00 |
| 2025-07-25 | 43.96 | 44.20 | 0.38 | 0.87% | 43.30 | 44.32 | 14465 | 6339.19 | 3.48% | 0.00 |
| 2025-07-24 | 43.68 | 43.82 | 0.14 | 0.32% | 43.68 | 44.39 | 13854 | 6102.51 | 3.33% | 0.00 |
| 2025-07-23 | 44.80 | 43.68 | -0.94 | -2.11% | 43.68 | 44.90 | 16957 | 7462.23 | 4.08% | 0.00 |
| 2025-07-22 | 45.08 | 44.62 | -0.54 | -1.20% | 44.07 | 45.54 | 23390 | 10477.77 | 5.62% | 0.00 |
| 2025-07-21 | 44.56 | 45.16 | 0.85 | 1.92% | 44.31 | 46.12 | 28134 | 12716.15 | 6.76% | 0.00 |
| 2025-07-18 | 44.13 | 44.31 | 0.18 | 0.41% | 43.75 | 44.76 | 17967 | 7939.44 | 4.32% | 0.00 |
| 2025-07-17 | 43.74 | 44.13 | 0.63 | 1.45% | 43.08 | 44.27 | 19457 | 8535.86 | 4.68% | 2.00 |
| 2025-07-16 | 42.66 | 43.50 | 0.58 | 1.35% | 42.62 | 44.09 | 21275 | 9269.40 | 5.11% | 0.00 |
| 2025-07-15 | 43.42 | 42.92 | -0.64 | -1.47% | 42.30 | 43.80 | 18310 | 7866.91 | 4.40% | 0.00 |
| 2025-07-14 | 42.53 | 43.56 | 0.13 | 0.30% | 42.22 | 43.99 | 27305 | 11793.34 | 6.56% | 0.00 |
| 2025-07-11 | 43.12 | 43.43 | 0.26 | 0.60% | 42.50 | 43.98 | 14664 | 6329.18 | 3.52% | 0.00 |
| 2025-07-10 | 43.58 | 43.17 | -0.58 | -1.33% | 42.77 | 43.98 | 17546 | 7558.57 | 4.22% | 0.00 |
| 2025-07-09 | 43.50 | 43.75 | 0.47 | 1.09% | 43.28 | 45.28 | 31244 | 13861.57 | 7.51% | 46.00 |
| 2025-07-08 | 41.79 | 43.28 | 1.51 | 3.62% | 41.52 | 43.56 | 15128 | 6488.81 | 3.64% | 3.00 |
| 2025-07-07 | 41.41 | 41.77 | 0.21 | 0.51% | 41.28 | 41.92 | 7142 | 2972.54 | 1.72% | 0.00 |
| 2025-07-04 | 42.35 | 41.56 | -1.11 | -2.60% | 41.25 | 42.64 | 12910 | 5395.77 | 3.10% | 0.00 |
| 2025-07-03 | 42.77 | 42.67 | -0.12 | -0.28% | 42.31 | 43.06 | 9567 | 4094.52 | 2.30% | 0.00 |
| 2025-07-02 | 43.45 | 42.79 | -0.51 | -1.18% | 42.28 | 43.46 | 11134 | 4761.76 | 2.68% | 0.00 |
江南奕帆(301023)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。
