| 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 | 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 |
| 2025-10-14 | 188.00 | 168.00 | -14.91 | -8.15% | 166.46 | 193.50 | 253796 | 457474.62 | 9.25% | 4.00 |
| 2025-10-13 | 167.00 | 182.91 | 2.90 | 1.61% | 167.00 | 183.99 | 249064 | 440367.25 | 9.08% | 5.00 |
| 2025-10-10 | 178.00 | 180.01 | -6.19 | -3.32% | 171.73 | 184.35 | 221729 | 395690.00 | 8.08% | 1.00 |
| 2025-10-09 | 191.86 | 186.20 | 8.17 | 4.59% | 182.00 | 199.50 | 324426 | 618760.38 | 11.82% | 4.36 |
| 2025-09-30 | 159.00 | 178.03 | 29.67 | 20.00% | 156.05 | 178.03 | 259075 | 442658.50 | 9.44% | 0.00 |
| 2025-09-29 | 145.00 | 148.36 | 7.36 | 5.22% | 142.68 | 149.60 | 173741 | 255001.98 | 6.33% | 7.00 |
| 2025-09-26 | 142.52 | 141.00 | -2.90 | -2.02% | 140.00 | 147.50 | 164853 | 235929.42 | 6.01% | 1017.00 |
| 2025-09-25 | 145.00 | 143.90 | -6.96 | -4.61% | 142.03 | 146.88 | 207990 | 300160.66 | 7.58% | 781.00 |
| 2025-09-24 | 144.99 | 150.86 | 6.56 | 4.55% | 142.67 | 157.77 | 253201 | 381756.09 | 9.23% | 11.00 |
| 2025-09-23 | 138.88 | 144.30 | 3.60 | 2.56% | 137.87 | 144.67 | 253508 | 358301.81 | 9.24% | 5.00 |
| 2025-09-22 | 130.54 | 140.70 | 12.75 | 9.96% | 130.54 | 145.15 | 281943 | 394168.84 | 10.27% | 8.00 |
| 2025-09-19 | 117.01 | 127.95 | 13.96 | 12.25% | 117.01 | 135.40 | 269657 | 341036.97 | 9.83% | 7.00 |
| 2025-09-18 | 116.00 | 113.99 | -0.74 | -0.64% | 111.65 | 120.90 | 225659 | 263320.03 | 8.22% | 0.00 |
| 2025-09-17 | 114.01 | 114.73 | -0.50 | -0.43% | 111.71 | 116.88 | 156575 | 178505.25 | 5.71% | 2015.00 |
| 2025-09-16 | 110.75 | 115.23 | 3.92 | 3.52% | 109.14 | 119.31 | 238315 | 270557.00 | 8.69% | 9.00 |
| 2025-09-15 | 116.31 | 111.31 | 0.33 | 0.30% | 108.00 | 116.60 | 260552 | 289171.16 | 9.50% | 7.00 |
| 2025-09-12 | 101.00 | 110.98 | 13.48 | 13.83% | 100.03 | 115.10 | 321973 | 345935.06 | 11.73% | 32.00 |
| 2025-09-11 | 92.12 | 97.50 | 5.43 | 5.90% | 92.12 | 97.80 | 110114 | 105605.70 | 4.01% | 6.00 |
| 2025-09-10 | 93.06 | 92.07 | -0.99 | -1.06% | 92.01 | 96.00 | 57416 | 53596.43 | 2.09% | 2.00 |
| 2025-09-09 | 95.90 | 93.06 | -3.89 | -4.01% | 92.81 | 96.18 | 60501 | 57030.64 | 2.20% | 2.00 |
| 2025-09-08 | 93.00 | 96.95 | 3.36 | 3.59% | 92.80 | 96.99 | 95440 | 91091.98 | 3.48% | 10.00 |
| 2025-09-05 | 87.00 | 93.59 | 6.71 | 7.72% | 86.31 | 94.96 | 104791 | 95363.46 | 3.82% | 1.00 |
| 2025-09-04 | 91.65 | 86.88 | -5.19 | -5.64% | 85.38 | 92.59 | 94232 | 83777.62 | 3.43% | 1.00 |
| 2025-09-03 | 94.89 | 92.07 | -1.93 | -2.05% | 91.71 | 95.59 | 62379 | 58473.93 | 2.27% | 11.00 |
| 2025-09-02 | 99.00 | 94.00 | -6.14 | -6.13% | 93.12 | 99.48 | 110193 | 105618.71 | 4.02% | 4.00 |
| 2025-09-01 | 98.51 | 100.14 | 4.68 | 4.90% | 96.86 | 101.96 | 146242 | 145649.27 | 5.33% | 11.00 |
| 2025-08-29 | 98.00 | 95.46 | -3.18 | -3.22% | 94.00 | 98.00 | 102730 | 98184.61 | 3.74% | 1.00 |
| 2025-08-28 | 96.88 | 98.64 | 0.85 | 0.87% | 94.70 | 99.18 | 132673 | 129079.27 | 4.84% | 0.00 |
| 2025-08-27 | 99.00 | 97.79 | -0.92 | -0.93% | 97.30 | 102.00 | 140400 | 139772.86 | 5.12% | 0.00 |
| 2025-08-26 | 97.70 | 98.71 | 1.98 | 2.05% | 97.00 | 101.70 | 126144 | 125537.38 | 4.60% | 3.00 |
| 2025-08-25 | 100.00 | 96.73 | 0.13 | 0.13% | 95.68 | 105.50 | 182448 | 180827.02 | 6.65% | 3.00 |
| 2025-08-22 | 92.06 | 96.60 | 3.59 | 3.86% | 92.05 | 96.60 | 131228 | 124902.60 | 4.78% | 2.79 |
| 2025-08-21 | 91.63 | 93.01 | 0.23 | 0.25% | 91.27 | 96.65 | 130333 | 122014.23 | 4.75% | 2.00 |
| 2025-08-20 | 90.58 | 92.78 | 2.21 | 2.44% | 88.88 | 92.78 | 101513 | 92166.66 | 3.70% | 5.00 |
| 2025-08-19 | 91.51 | 90.57 | -0.93 | -1.02% | 90.09 | 92.58 | 83368 | 75920.45 | 3.04% | 0.00 |
| 2025-08-18 | 90.79 | 91.50 | -0.12 | -0.13% | 89.60 | 92.70 | 117749 | 107265.80 | 4.29% | 15.00 |
| 2025-08-15 | 89.50 | 91.62 | 1.36 | 1.51% | 88.87 | 92.56 | 73862 | 67273.74 | 2.69% | 2.00 |
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。
