| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 1.76 | 1.74 | -0.03 | -1.69% | 1.73 | 1.77 | 275785 | 4815.72 | 0.84% |
| 2025-03-28 | 1.78 | 1.77 | -0.01 | -0.56% | 1.76 | 1.79 | 201811 | 3572.68 | 0.62% |
| 2025-03-27 | 1.81 | 1.78 | -0.03 | -1.66% | 1.77 | 1.82 | 265076 | 4747.52 | 0.81% |
| 2025-03-26 | 1.76 | 1.81 | 0.04 | 2.26% | 1.75 | 1.83 | 439776 | 7920.80 | 1.35% |
| 2025-03-25 | 1.75 | 1.77 | 0.01 | 0.57% | 1.74 | 1.77 | 244960 | 4295.38 | 0.75% |
| 2025-03-24 | 1.80 | 1.76 | -0.04 | -2.22% | 1.73 | 1.81 | 374505 | 6592.14 | 1.15% |
| 2025-03-21 | 1.81 | 1.80 | -0.02 | -1.10% | 1.79 | 1.83 | 261146 | 4723.62 | 0.80% |
| 2025-03-20 | 1.82 | 1.82 | 0.00 | 0.00% | 1.81 | 1.84 | 261110 | 4764.55 | 0.80% |
| 2025-03-19 | 1.83 | 1.82 | -0.01 | -0.55% | 1.81 | 1.84 | 234832 | 4276.20 | 0.72% |
| 2025-03-18 | 1.85 | 1.83 | -0.01 | -0.54% | 1.81 | 1.85 | 302834 | 5532.28 | 0.93% |
| 2025-03-17 | 1.84 | 1.84 | 0.01 | 0.55% | 1.83 | 1.87 | 526688 | 9727.86 | 1.61% |
| 2025-03-14 | 1.76 | 1.83 | 0.06 | 3.39% | 1.76 | 1.83 | 595494 | 10726.75 | 1.82% |
| 2025-03-13 | 1.77 | 1.77 | -0.01 | -0.56% | 1.74 | 1.78 | 282640 | 4972.08 | 0.86% |
| 2025-03-12 | 1.78 | 1.78 | 0.00 | 0.00% | 1.77 | 1.79 | 198171 | 3525.46 | 0.61% |
| 2025-03-11 | 1.77 | 1.78 | -0.01 | -0.56% | 1.76 | 1.78 | 215332 | 3811.12 | 0.66% |
| 2025-03-10 | 1.79 | 1.79 | 0.00 | 0.00% | 1.77 | 1.80 | 242720 | 4335.87 | 0.74% |
| 2025-03-07 | 1.81 | 1.79 | -0.03 | -1.65% | 1.77 | 1.82 | 265594 | 4745.08 | 0.81% |
| 2025-03-06 | 1.78 | 1.82 | 0.04 | 2.25% | 1.77 | 1.82 | 340095 | 6122.52 | 1.04% |
| 2025-03-05 | 1.78 | 1.78 | -0.01 | -0.56% | 1.75 | 1.79 | 290808 | 5137.61 | 0.89% |
| 2025-03-04 | 1.79 | 1.79 | 0.00 | 0.00% | 1.77 | 1.80 | 236377 | 4212.02 | 0.72% |
| 2025-03-03 | 1.80 | 1.79 | -0.01 | -0.56% | 1.79 | 1.84 | 340073 | 6159.80 | 1.04% |
| 2025-02-28 | 1.84 | 1.80 | -0.05 | -2.70% | 1.79 | 1.86 | 408701 | 7440.06 | 1.25% |
| 2025-02-27 | 1.88 | 1.85 | -0.01 | -0.54% | 1.83 | 1.90 | 343748 | 6409.08 | 1.05% |
| 2025-02-26 | 1.82 | 1.86 | 0.04 | 2.20% | 1.82 | 1.87 | 330738 | 6112.19 | 1.01% |
| 2025-02-25 | 1.83 | 1.82 | -0.01 | -0.55% | 1.80 | 1.85 | 316108 | 5777.67 | 0.97% |
| 2025-02-24 | 1.79 | 1.83 | 0.04 | 2.23% | 1.79 | 1.85 | 483150 | 8851.00 | 1.48% |
| 2025-02-21 | 1.81 | 1.79 | -0.02 | -1.10% | 1.78 | 1.82 | 284227 | 5108.66 | 0.87% |
| 2025-02-20 | 1.80 | 1.81 | 0.00 | 0.00% | 1.79 | 1.82 | 273511 | 4941.92 | 0.84% |
| 2025-02-19 | 1.81 | 1.81 | 0.00 | 0.00% | 1.79 | 1.82 | 318114 | 5739.70 | 0.97% |
| 2025-02-18 | 1.87 | 1.81 | -0.07 | -3.72% | 1.81 | 1.89 | 388033 | 7128.12 | 1.19% |
| 2025-02-17 | 1.85 | 1.88 | 0.04 | 2.17% | 1.83 | 1.90 | 400985 | 7481.03 | 1.23% |
| 2025-02-14 | 1.88 | 1.84 | -0.04 | -2.13% | 1.83 | 1.89 | 339852 | 6271.27 | 1.04% |
| 2025-02-13 | 1.87 | 1.88 | 0.01 | 0.53% | 1.86 | 1.92 | 467655 | 8839.44 | 1.43% |
| 2025-02-12 | 1.84 | 1.87 | 0.02 | 1.08% | 1.82 | 1.87 | 265322 | 4900.77 | 0.81% |
| 2025-02-11 | 1.88 | 1.85 | -0.03 | -1.60% | 1.83 | 1.90 | 270875 | 5006.35 | 0.83% |
| 2025-02-10 | 1.82 | 1.88 | 0.05 | 2.73% | 1.82 | 1.88 | 376170 | 7008.90 | 1.15% |
| 2025-02-07 | 1.78 | 1.83 | 0.04 | 2.23% | 1.77 | 1.85 | 440808 | 8033.48 | 1.35% |
| 2025-02-06 | 1.79 | 1.79 | -0.01 | -0.56% | 1.74 | 1.80 | 375902 | 6654.10 | 1.15% |
| 2025-02-05 | 1.77 | 1.80 | 0.04 | 2.27% | 1.75 | 1.80 | 279295 | 4973.77 | 0.85% |
| 2025-01-27 | 1.80 | 1.76 | -0.03 | -1.68% | 1.75 | 1.83 | 272022 | 4868.06 | 0.83% |
| 2025-01-24 | 1.79 | 1.79 | -0.01 | -0.56% | 1.77 | 1.81 | 272063 | 4868.09 | 0.83% |
| 2025-01-23 | 1.81 | 1.80 | 0.00 | 0.00% | 1.79 | 1.85 | 264388 | 4817.97 | 0.81% |
| 2025-01-22 | 1.83 | 1.80 | -0.05 | -2.70% | 1.79 | 1.84 | 272052 | 4913.61 | 0.83% |
| 2025-01-21 | 1.84 | 1.85 | 0.00 | 0.00% | 1.83 | 1.91 | 368375 | 6862.67 | 1.13% |
| 2025-01-20 | 1.84 | 1.85 | 0.03 | 1.65% | 1.79 | 1.88 | 293378 | 5413.02 | 0.90% |
| 2025-01-17 | 1.82 | 1.82 | -0.02 | -1.09% | 1.80 | 1.86 | 206816 | 3776.74 | 0.63% |
| 2025-01-16 | 1.81 | 1.84 | 0.03 | 1.66% | 1.81 | 1.88 | 303036 | 5609.90 | 0.93% |
| 2025-01-15 | 1.82 | 1.81 | -0.02 | -1.09% | 1.78 | 1.84 | 256040 | 4625.59 | 0.78% |
| 2025-01-14 | 1.76 | 1.83 | 0.07 | 3.98% | 1.76 | 1.84 | 328782 | 5912.23 | 1.01% |
| 2025-01-13 | 1.74 | 1.76 | 0.01 | 0.57% | 1.69 | 1.77 | 239382 | 4153.50 | 0.73% |
| 2025-01-10 | 1.84 | 1.75 | -0.08 | -4.37% | 1.75 | 1.84 | 293341 | 5248.85 | 0.90% |
| 2025-01-09 | 1.83 | 1.83 | -0.01 | -0.54% | 1.82 | 1.85 | 173554 | 3183.23 | 0.53% |
| 2025-01-08 | 1.84 | 1.84 | 0.01 | 0.55% | 1.78 | 1.85 | 286883 | 5211.32 | 0.88% |
| 2025-01-07 | 1.81 | 1.83 | 0.02 | 1.10% | 1.78 | 1.84 | 245452 | 4441.11 | 0.75% |
| 2025-01-06 | 1.84 | 1.81 | -0.01 | -0.55% | 1.77 | 1.85 | 358979 | 6472.21 | 1.10% |
| 2025-01-03 | 1.91 | 1.82 | -0.09 | -4.71% | 1.82 | 1.92 | 395822 | 7337.91 | 1.21% |
| 2025-01-02 | 1.92 | 1.91 | -0.01 | -0.52% | 1.88 | 1.99 | 432974 | 8414.69 | 1.32% |
| 2024-12-31 | 1.95 | 1.92 | -0.04 | -2.04% | 1.91 | 2.00 | 316702 | 6161.20 | 0.97% |
| 2024-12-30 | 1.98 | 1.96 | -0.04 | -2.00% | 1.92 | 1.99 | 351771 | 6848.86 | 1.08% |
| 2024-12-27 | 1.96 | 2.00 | 0.05 | 2.56% | 1.93 | 2.03 | 387624 | 7755.03 | 1.19% |
| 2024-12-26 | 1.97 | 1.95 | -0.03 | -1.52% | 1.94 | 2.00 | 265261 | 5200.29 | 0.81% |
| 2024-12-25 | 2.00 | 1.98 | -0.03 | -1.49% | 1.94 | 2.01 | 351682 | 6922.33 | 1.08% |
| 2024-12-24 | 1.98 | 2.01 | 0.02 | 1.01% | 1.96 | 2.02 | 482278 | 9619.58 | 1.48% |
| 2024-12-23 | 2.11 | 1.99 | -0.12 | -5.69% | 1.99 | 2.11 | 663679 | 13472.79 | 2.03% |
| 2024-12-20 | 2.11 | 2.11 | -0.02 | -0.94% | 2.10 | 2.16 | 381682 | 8122.41 | 1.17% |
| 2024-12-19 | 2.14 | 2.13 | -0.04 | -1.84% | 2.10 | 2.17 | 534826 | 11358.90 | 1.64% |
| 2024-12-18 | 2.19 | 2.17 | 0.00 | 0.00% | 2.15 | 2.20 | 556122 | 12064.30 | 1.70% |
| 2024-12-17 | 2.31 | 2.17 | -0.16 | -6.87% | 2.16 | 2.32 | 1028444 | 22655.33 | 3.15% |
| 2024-12-16 | 2.25 | 2.33 | 0.09 | 4.02% | 2.23 | 2.42 | 1154846 | 26781.04 | 3.53% |
| 2024-12-13 | 2.33 | 2.24 | -0.13 | -5.49% | 2.23 | 2.34 | 1106628 | 25054.56 | 3.39% |
| 2024-12-12 | 2.34 | 2.37 | 0.03 | 1.28% | 2.24 | 2.37 | 1244768 | 28835.70 | 3.81% |
| 2024-12-11 | 2.13 | 2.34 | 0.18 | 8.33% | 2.12 | 2.34 | 1441495 | 32682.30 | 4.41% |
| 2024-12-10 | 2.27 | 2.16 | 0.01 | 0.47% | 2.15 | 2.27 | 968074 | 21451.50 | 2.96% |
| 2024-12-09 | 2.23 | 2.15 | -0.08 | -3.59% | 2.11 | 2.28 | 937363 | 20369.19 | 2.87% |
| 2024-12-06 | 2.12 | 2.23 | 0.11 | 5.19% | 2.11 | 2.25 | 1076486 | 23646.26 | 3.29% |
| 2024-12-05 | 2.03 | 2.12 | 0.09 | 4.43% | 2.01 | 2.12 | 674981 | 14011.99 | 2.07% |
| 2024-12-04 | 2.09 | 2.03 | -0.06 | -2.87% | 2.01 | 2.11 | 540508 | 11128.61 | 1.65% |
| 2024-12-03 | 2.06 | 2.09 | 0.03 | 1.46% | 2.03 | 2.11 | 708332 | 14683.95 | 2.17% |
| 2024-12-02 | 1.95 | 2.06 | 0.12 | 6.19% | 1.94 | 2.09 | 853754 | 17352.52 | 2.61% |
| 2024-11-29 | 1.92 | 1.94 | 0.01 | 0.52% | 1.88 | 1.96 | 439192 | 8459.23 | 1.34% |
香江控股(600162)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。
