| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 290.00 | 292.72 | -9.28 | -3.07% | 288.88 | 295.89 | 95542 | 278696.28 | 3.48% | 4.00 |
| 2026-02-04 | 300.13 | 302.00 | -4.03 | -1.32% | 295.21 | 305.80 | 112624 | 337167.84 | 4.10% | 10.00 |
| 2026-02-03 | 311.00 | 306.03 | 6.23 | 2.08% | 299.81 | 314.00 | 158737 | 487313.62 | 5.78% | 5.00 |
| 2026-02-02 | 324.92 | 299.80 | -36.20 | -10.77% | 299.00 | 324.92 | 207002 | 640121.12 | 7.54% | 13.00 |
| 2026-01-30 | 348.00 | 336.00 | -22.80 | -6.35% | 330.80 | 358.74 | 227515 | 781728.88 | 8.29% | 19.00 |
| 2026-01-29 | 372.20 | 358.80 | -12.40 | -3.34% | 357.54 | 389.00 | 174843 | 650727.50 | 6.37% | 9.00 |
| 2026-01-28 | 368.00 | 371.20 | 2.75 | 0.75% | 364.21 | 377.89 | 161075 | 597485.69 | 5.87% | 15.00 |
| 2026-01-27 | 351.03 | 368.45 | 7.95 | 2.21% | 340.01 | 369.88 | 175505 | 624975.50 | 6.40% | 7.00 |
| 2026-01-26 | 368.00 | 360.50 | -13.50 | -3.61% | 356.22 | 379.99 | 157136 | 573279.56 | 5.73% | 3.00 |
| 2026-01-23 | 352.20 | 374.00 | 12.19 | 3.37% | 347.88 | 375.24 | 207143 | 747779.44 | 7.55% | 22.00 |
| 2026-01-22 | 365.00 | 361.81 | 15.19 | 4.38% | 338.00 | 377.00 | 233948 | 836491.31 | 8.53% | 7.00 |
| 2026-01-21 | 340.50 | 346.62 | 4.63 | 1.35% | 336.88 | 355.81 | 184686 | 640383.50 | 6.73% | 0.00 |
| 2026-01-20 | 323.14 | 341.99 | 5.74 | 1.71% | 323.14 | 348.20 | 220838 | 749521.50 | 8.05% | 18.00 |
| 2026-01-19 | 343.51 | 336.25 | -17.23 | -4.87% | 334.07 | 349.50 | 230808 | 784519.19 | 8.41% | 5.00 |
| 2026-01-16 | 312.88 | 353.48 | 41.98 | 13.48% | 306.91 | 366.00 | 295031 | 987237.38 | 10.75% | 12.00 |
| 2026-01-15 | 277.76 | 311.50 | 26.75 | 9.39% | 276.90 | 320.88 | 248242 | 738183.88 | 9.05% | 1.00 |
| 2026-01-14 | 287.01 | 284.75 | 8.26 | 2.99% | 277.43 | 295.66 | 207204 | 596742.06 | 7.55% | 20.00 |
| 2026-01-13 | 281.20 | 276.49 | -8.83 | -3.09% | 274.32 | 289.70 | 130259 | 363853.38 | 4.75% | 8.00 |
| 2026-01-12 | 286.00 | 285.32 | 7.77 | 2.80% | 273.53 | 288.00 | 182141 | 512012.19 | 6.64% | 5.00 |
| 2026-01-09 | 276.41 | 277.55 | -6.35 | -2.24% | 271.80 | 280.49 | 141703 | 391057.59 | 5.16% | 8.00 |
| 2026-01-08 | 290.03 | 283.90 | -9.05 | -3.09% | 282.66 | 297.55 | 157439 | 453634.41 | 5.74% | 4.00 |
| 2026-01-07 | 320.05 | 292.95 | 5.30 | 1.84% | 288.88 | 326.16 | 277521 | 847582.75 | 10.11% | 9.00 |
| 2026-01-06 | 280.75 | 287.65 | 4.29 | 1.51% | 273.28 | 295.53 | 241475 | 685513.88 | 8.80% | 11.00 |
| 2026-01-05 | 255.69 | 283.36 | 38.52 | 15.73% | 255.27 | 283.50 | 282555 | 769068.69 | 10.30% | 2.00 |
| 2025-12-31 | 255.98 | 244.84 | -9.91 | -3.89% | 243.99 | 257.00 | 116256 | 287135.34 | 4.24% | 10.00 |
| 2025-12-30 | 255.12 | 254.75 | -4.11 | -1.59% | 252.50 | 268.90 | 130845 | 338263.84 | 4.77% | 11.00 |
| 2025-12-29 | 262.63 | 258.86 | -8.03 | -3.01% | 255.55 | 276.18 | 169157 | 449071.25 | 6.16% | 6.00 |
| 2025-12-26 | 254.51 | 266.89 | 11.67 | 4.57% | 253.68 | 273.45 | 198896 | 530052.06 | 7.25% | 39.00 |
| 2025-12-25 | 255.01 | 255.22 | -0.22 | -0.09% | 253.00 | 270.30 | 171318 | 447744.56 | 6.24% | 46.00 |
| 2025-12-24 | 247.00 | 255.44 | 12.78 | 5.27% | 247.00 | 259.90 | 189870 | 481588.75 | 6.92% | 5.00 |
| 2025-12-23 | 243.00 | 242.66 | -1.52 | -0.62% | 237.95 | 249.00 | 122829 | 298760.28 | 4.48% | 3.00 |
| 2025-12-22 | 248.00 | 244.18 | 0.21 | 0.09% | 242.98 | 250.99 | 119836 | 295097.97 | 4.37% | 6.00 |
| 2025-12-19 | 267.00 | 243.97 | -14.57 | -5.64% | 242.08 | 268.60 | 184391 | 458205.94 | 6.72% | 20.00 |
| 2025-12-18 | 254.00 | 258.54 | 7.26 | 2.89% | 253.02 | 263.88 | 151061 | 389659.19 | 5.51% | 11.00 |
| 2025-12-17 | 240.67 | 251.28 | 10.86 | 4.52% | 237.00 | 252.50 | 127969 | 316492.22 | 4.66% | 7.00 |
| 2025-12-16 | 245.99 | 240.42 | -3.58 | -1.47% | 238.75 | 251.32 | 110434 | 270080.56 | 4.02% | 6.00 |
| 2025-12-15 | 249.80 | 244.00 | -21.55 | -8.12% | 243.51 | 251.89 | 153023 | 376994.88 | 5.58% | 11.00 |
| 2025-12-12 | 260.75 | 265.55 | 6.55 | 2.53% | 256.24 | 271.20 | 194751 | 515265.34 | 7.10% | 16.00 |
| 2025-12-11 | 266.02 | 259.00 | 0.01 | 0.00% | 255.28 | 267.02 | 156212 | 409459.03 | 5.69% | 27.00 |
| 2025-12-10 | 269.39 | 258.99 | -11.38 | -4.21% | 252.02 | 269.69 | 146488 | 378687.97 | 5.34% | 23.00 |
| 2025-12-09 | 269.03 | 270.37 | -2.63 | -0.96% | 267.80 | 282.39 | 206754 | 566472.62 | 7.53% | 4.00 |
| 2025-12-08 | 242.00 | 273.00 | 34.87 | 14.64% | 241.58 | 275.83 | 252076 | 654109.00 | 9.19% | 27.00 |
| 2025-12-05 | 240.33 | 238.13 | -0.60 | -0.25% | 236.36 | 243.00 | 98217 | 234762.27 | 3.58% | 15.00 |
| 2025-12-04 | 236.01 | 238.73 | -3.15 | -1.30% | 232.22 | 242.84 | 107475 | 254499.36 | 3.92% | 1.00 |
| 2025-12-03 | 240.00 | 241.88 | -3.53 | -1.44% | 236.10 | 246.52 | 118288 | 283833.97 | 4.31% | 11.00 |
| 2025-12-02 | 246.01 | 245.41 | -3.67 | -1.47% | 242.26 | 249.00 | 97765 | 240030.34 | 3.56% | 2.00 |
| 2025-12-01 | 249.92 | 249.08 | -0.11 | -0.04% | 241.00 | 253.29 | 154910 | 384025.28 | 5.65% | 15.00 |
| 2025-11-28 | 236.65 | 249.19 | 10.10 | 4.22% | 236.65 | 252.00 | 183836 | 452935.31 | 6.70% | 10.00 |
| 2025-11-27 | 244.02 | 239.09 | -7.01 | -2.85% | 238.35 | 251.23 | 164796 | 402272.81 | 6.01% | 9.00 |
| 2025-11-26 | 236.02 | 246.10 | 4.61 | 1.91% | 235.14 | 250.00 | 169946 | 411758.34 | 6.19% | 10.00 |
| 2025-11-25 | 250.00 | 241.49 | 1.50 | 0.63% | 240.00 | 252.80 | 194888 | 476854.84 | 7.10% | 7.00 |
| 2025-11-24 | 238.00 | 239.99 | 0.34 | 0.14% | 228.83 | 241.49 | 174296 | 412461.75 | 6.35% | 37.00 |
| 2025-11-21 | 234.60 | 239.65 | -21.07 | -8.08% | 229.19 | 243.10 | 244928 | 577052.06 | 8.93% | 15.00 |
| 2025-11-20 | 274.50 | 260.72 | -4.84 | -1.82% | 256.86 | 274.96 | 174069 | 460719.47 | 6.34% | 18.00 |
| 2025-11-19 | 262.01 | 265.56 | -5.47 | -2.02% | 262.01 | 275.34 | 162072 | 433232.69 | 5.91% | 3.00 |
| 2025-11-18 | 280.00 | 271.03 | -16.70 | -5.80% | 270.33 | 283.57 | 176827 | 488114.44 | 6.44% | 6.00 |
| 2025-11-17 | 300.98 | 287.73 | -3.34 | -1.15% | 277.77 | 305.00 | 183368 | 537164.44 | 6.68% | 7.00 |
| 2025-11-14 | 297.40 | 291.07 | -35.14 | -10.77% | 287.00 | 308.88 | 213728 | 636591.44 | 7.79% | 36.00 |
| 2025-11-13 | 311.39 | 326.21 | 16.21 | 5.23% | 310.01 | 331.50 | 211486 | 686739.06 | 7.71% | 46.00 |
| 2025-11-12 | 289.00 | 310.00 | 8.28 | 2.74% | 280.00 | 316.58 | 251026 | 759402.62 | 9.15% | 19.00 |
| 2025-11-11 | 288.99 | 301.72 | 17.65 | 6.21% | 278.02 | 325.00 | 277149 | 847376.88 | 10.10% | 41.00 |
| 2025-11-10 | 292.00 | 284.07 | 5.89 | 2.12% | 262.08 | 292.00 | 216013 | 604837.75 | 7.87% | 1.00 |
| 2025-11-07 | 265.20 | 278.18 | 9.38 | 3.49% | 265.00 | 290.00 | 246813 | 689089.69 | 8.99% | 5.00 |
| 2025-11-06 | 271.20 | 268.80 | 9.80 | 3.78% | 265.59 | 280.00 | 188508 | 514144.22 | 6.87% | 22.00 |
| 2025-11-05 | 250.00 | 259.00 | -4.77 | -1.81% | 240.00 | 264.35 | 174152 | 443293.12 | 6.35% | 6.00 |
| 2025-11-04 | 275.00 | 263.77 | -15.22 | -5.46% | 262.40 | 288.69 | 198880 | 545228.19 | 7.25% | 21.00 |
| 2025-11-03 | 256.02 | 278.99 | 17.68 | 6.77% | 248.25 | 281.88 | 219868 | 589686.50 | 8.01% | 9.00 |
| 2025-10-31 | 275.79 | 261.31 | -21.69 | -7.66% | 251.39 | 279.33 | 245737 | 643719.31 | 8.96% | 6.00 |
| 2025-10-30 | 294.00 | 283.00 | 10.18 | 3.73% | 281.18 | 308.00 | 326624 | 955421.81 | 11.90% | 22.00 |
| 2025-10-29 | 262.43 | 272.82 | 15.53 | 6.04% | 260.13 | 285.00 | 246927 | 668097.00 | 9.00% | 3.00 |
| 2025-10-28 | 249.98 | 257.29 | -8.71 | -3.27% | 243.87 | 265.99 | 285844 | 720711.12 | 10.42% | 18.00 |
| 2025-10-27 | 228.52 | 266.00 | 44.00 | 19.82% | 218.89 | 266.00 | 299094 | 712071.31 | 10.90% | 15.45 |
| 2025-10-24 | 197.00 | 222.00 | 31.81 | 16.73% | 195.18 | 223.88 | 291607 | 610101.25 | 10.63% | 20.00 |
| 2025-10-23 | 180.74 | 190.19 | 9.27 | 5.12% | 178.61 | 190.66 | 213022 | 395094.94 | 7.76% | 39.00 |
| 2025-10-22 | 177.90 | 180.92 | -0.99 | -0.54% | 173.00 | 184.00 | 166121 | 295742.41 | 6.05% | 9.00 |
| 2025-10-21 | 183.00 | 181.91 | 2.52 | 1.40% | 181.35 | 192.58 | 223946 | 416302.22 | 8.16% | 1.00 |
| 2025-10-20 | 183.26 | 179.39 | 1.49 | 0.84% | 171.60 | 186.00 | 179829 | 322004.94 | 6.55% | 5.00 |
| 2025-10-17 | 180.00 | 177.90 | -3.73 | -2.05% | 177.02 | 189.52 | 209322 | 380211.78 | 7.63% | 5.00 |
| 2025-10-16 | 169.95 | 181.63 | 12.13 | 7.16% | 168.35 | 192.42 | 273000 | 492671.69 | 9.95% | 12.00 |
| 2025-10-15 | 168.42 | 169.50 | 1.50 | 0.89% | 163.58 | 171.58 | 186162 | 310495.12 | 6.78% | 0.00 |
江波龙(301308)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。
