| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 1.81 | 1.84 | 0.05 | 2.79% | 1.81 | 1.85 | 326598 | 5971.83 | 1.00% |
| 2026-02-02 | 1.85 | 1.79 | -0.07 | -3.76% | 1.79 | 1.87 | 422703 | 7739.43 | 1.29% |
| 2026-01-30 | 1.91 | 1.86 | -0.05 | -2.62% | 1.84 | 1.91 | 547159 | 10226.12 | 1.67% |
| 2026-01-29 | 1.87 | 1.91 | 0.03 | 1.60% | 1.85 | 1.93 | 571971 | 10894.61 | 1.75% |
| 2026-01-28 | 1.86 | 1.88 | 0.02 | 1.08% | 1.85 | 1.89 | 356638 | 6682.74 | 1.09% |
| 2026-01-27 | 1.90 | 1.86 | -0.04 | -2.11% | 1.84 | 1.90 | 405172 | 7537.63 | 1.24% |
| 2026-01-26 | 1.94 | 1.90 | -0.04 | -2.06% | 1.88 | 1.95 | 426885 | 8103.01 | 1.31% |
| 2026-01-23 | 1.92 | 1.94 | 0.02 | 1.04% | 1.90 | 1.94 | 396635 | 7618.07 | 1.21% |
| 2026-01-22 | 1.89 | 1.92 | 0.03 | 1.59% | 1.88 | 1.92 | 416773 | 7931.93 | 1.28% |
| 2026-01-21 | 1.87 | 1.89 | 0.01 | 0.53% | 1.85 | 1.90 | 420995 | 7915.13 | 1.29% |
| 2026-01-20 | 1.85 | 1.88 | 0.03 | 1.62% | 1.84 | 1.89 | 524769 | 9823.99 | 1.61% |
| 2026-01-19 | 1.82 | 1.85 | 0.02 | 1.09% | 1.81 | 1.86 | 347888 | 6403.32 | 1.06% |
| 2026-01-16 | 1.89 | 1.83 | -0.05 | -2.66% | 1.83 | 1.90 | 541896 | 10026.27 | 1.66% |
| 2026-01-15 | 1.91 | 1.88 | -0.04 | -2.08% | 1.86 | 1.95 | 718703 | 13629.28 | 2.20% |
| 2026-01-14 | 1.91 | 1.92 | 0.01 | 0.52% | 1.89 | 1.98 | 951671 | 18373.30 | 2.91% |
| 2026-01-13 | 1.90 | 1.91 | 0.01 | 0.53% | 1.88 | 1.94 | 711581 | 13584.37 | 2.18% |
| 2026-01-12 | 1.89 | 1.90 | 0.00 | 0.00% | 1.87 | 1.91 | 464777 | 8788.59 | 1.42% |
| 2026-01-09 | 1.90 | 1.90 | -0.01 | -0.52% | 1.87 | 1.93 | 492878 | 9336.81 | 1.51% |
| 2026-01-08 | 1.86 | 1.91 | 0.04 | 2.14% | 1.85 | 1.92 | 534921 | 10115.48 | 1.64% |
| 2026-01-07 | 1.88 | 1.87 | -0.02 | -1.06% | 1.86 | 1.92 | 448562 | 8461.76 | 1.37% |
| 2026-01-06 | 1.85 | 1.89 | 0.03 | 1.61% | 1.85 | 1.90 | 519973 | 9798.90 | 1.59% |
| 2026-01-05 | 1.85 | 1.86 | 0.01 | 0.54% | 1.84 | 1.87 | 384487 | 7143.37 | 1.18% |
| 2025-12-31 | 1.83 | 1.85 | 0.02 | 1.09% | 1.81 | 1.86 | 420874 | 7730.26 | 1.29% |
| 2025-12-30 | 1.83 | 1.83 | 0.00 | 0.00% | 1.80 | 1.84 | 348962 | 6364.15 | 1.07% |
| 2025-12-29 | 1.83 | 1.83 | -0.01 | -0.54% | 1.83 | 1.86 | 353688 | 6517.44 | 1.08% |
| 2025-12-26 | 1.85 | 1.84 | -0.02 | -1.08% | 1.83 | 1.87 | 372210 | 6886.54 | 1.14% |
| 2025-12-25 | 1.86 | 1.86 | 0.01 | 0.54% | 1.84 | 1.87 | 274994 | 5096.19 | 0.84% |
| 2025-12-24 | 1.83 | 1.85 | 0.00 | 0.00% | 1.83 | 1.86 | 305369 | 5637.11 | 0.93% |
| 2025-12-23 | 1.89 | 1.85 | -0.05 | -2.63% | 1.84 | 1.90 | 412060 | 7653.78 | 1.26% |
| 2025-12-22 | 1.92 | 1.90 | 0.00 | 0.00% | 1.88 | 1.92 | 384672 | 7286.77 | 1.18% |
| 2025-12-19 | 1.84 | 1.90 | 0.06 | 3.26% | 1.83 | 1.90 | 539008 | 10123.54 | 1.65% |
| 2025-12-18 | 1.82 | 1.84 | 0.01 | 0.55% | 1.81 | 1.86 | 355374 | 6544.74 | 1.09% |
| 2025-12-17 | 1.82 | 1.83 | 0.00 | 0.00% | 1.79 | 1.84 | 459905 | 8341.61 | 1.41% |
| 2025-12-16 | 1.83 | 1.83 | -0.01 | -0.54% | 1.81 | 1.86 | 421556 | 7713.56 | 1.29% |
| 2025-12-15 | 1.82 | 1.84 | 0.00 | 0.00% | 1.81 | 1.86 | 415188 | 7609.16 | 1.27% |
| 2025-12-12 | 1.86 | 1.84 | -0.02 | -1.08% | 1.83 | 1.87 | 412027 | 7626.79 | 1.26% |
| 2025-12-11 | 1.95 | 1.86 | -0.10 | -5.10% | 1.85 | 1.95 | 723479 | 13666.97 | 2.21% |
| 2025-12-10 | 1.91 | 1.96 | 0.05 | 2.62% | 1.89 | 2.00 | 880356 | 17049.97 | 2.69% |
| 2025-12-09 | 1.97 | 1.91 | -0.06 | -3.05% | 1.90 | 1.97 | 619581 | 11941.86 | 1.90% |
| 2025-12-08 | 1.97 | 1.97 | -0.01 | -0.51% | 1.96 | 1.99 | 382243 | 7538.65 | 1.17% |
| 2025-12-05 | 1.95 | 1.98 | 0.03 | 1.54% | 1.93 | 1.98 | 496999 | 9722.77 | 1.52% |
| 2025-12-04 | 1.99 | 1.95 | -0.04 | -2.01% | 1.95 | 2.01 | 528781 | 10426.86 | 1.62% |
| 2025-12-03 | 2.02 | 1.99 | -0.04 | -1.97% | 1.99 | 2.05 | 547141 | 10999.58 | 1.67% |
| 2025-12-02 | 2.01 | 2.03 | 0.01 | 0.50% | 1.97 | 2.04 | 551387 | 11067.81 | 1.69% |
| 2025-12-01 | 2.00 | 2.02 | 0.02 | 1.00% | 2.00 | 2.05 | 497708 | 10038.58 | 1.52% |
| 2025-11-28 | 1.97 | 2.00 | 0.03 | 1.52% | 1.93 | 2.01 | 760189 | 14971.71 | 2.33% |
| 2025-11-27 | 1.99 | 1.97 | -0.03 | -1.50% | 1.97 | 2.01 | 490858 | 9747.28 | 1.50% |
| 2025-11-26 | 1.97 | 2.00 | 0.02 | 1.01% | 1.97 | 2.04 | 670703 | 13483.41 | 2.05% |
| 2025-11-25 | 1.97 | 1.98 | 0.01 | 0.51% | 1.94 | 1.99 | 562963 | 11112.54 | 1.72% |
| 2025-11-24 | 1.98 | 1.97 | -0.01 | -0.51% | 1.94 | 2.01 | 791185 | 15590.22 | 2.42% |
| 2025-11-21 | 2.06 | 1.98 | -0.11 | -5.26% | 1.96 | 2.08 | 985778 | 19844.15 | 3.02% |
| 2025-11-20 | 2.15 | 2.09 | -0.05 | -2.34% | 2.05 | 2.16 | 1145308 | 23984.87 | 3.50% |
| 2025-11-19 | 2.20 | 2.14 | -0.09 | -4.04% | 2.12 | 2.23 | 1048818 | 22590.81 | 3.21% |
| 2025-11-18 | 2.37 | 2.23 | -0.16 | -6.69% | 2.15 | 2.38 | 1958990 | 43416.07 | 5.99% |
| 2025-11-17 | 2.28 | 2.39 | 0.11 | 4.82% | 2.26 | 2.44 | 1871284 | 44329.11 | 5.73% |
| 2025-11-14 | 2.21 | 2.28 | 0.06 | 2.70% | 2.21 | 2.34 | 1321990 | 30267.52 | 4.04% |
| 2025-11-13 | 2.20 | 2.22 | 0.02 | 0.91% | 2.16 | 2.24 | 829250 | 18311.49 | 2.54% |
| 2025-11-12 | 2.18 | 2.20 | 0.02 | 0.92% | 2.14 | 2.21 | 820498 | 17822.85 | 2.51% |
| 2025-11-11 | 2.15 | 2.18 | 0.03 | 1.40% | 2.14 | 2.21 | 915647 | 19950.14 | 2.80% |
| 2025-11-10 | 2.12 | 2.15 | 0.02 | 0.94% | 2.12 | 2.16 | 639870 | 13698.07 | 1.96% |
| 2025-11-07 | 2.16 | 2.13 | -0.03 | -1.39% | 2.12 | 2.21 | 744101 | 15954.49 | 2.28% |
| 2025-11-06 | 2.17 | 2.16 | -0.01 | -0.46% | 2.12 | 2.18 | 681160 | 14599.38 | 2.08% |
| 2025-11-05 | 2.13 | 2.17 | 0.03 | 1.40% | 2.11 | 2.20 | 845878 | 18331.24 | 2.59% |
| 2025-11-04 | 2.12 | 2.14 | 0.01 | 0.47% | 2.11 | 2.15 | 753177 | 16064.19 | 2.30% |
| 2025-11-03 | 2.10 | 2.13 | 0.04 | 1.91% | 2.09 | 2.13 | 784648 | 16571.76 | 2.40% |
| 2025-10-31 | 2.10 | 2.09 | -0.01 | -0.48% | 2.08 | 2.13 | 704162 | 14777.00 | 2.15% |
| 2025-10-30 | 2.18 | 2.10 | -0.10 | -4.55% | 2.09 | 2.19 | 1105380 | 23524.44 | 3.38% |
| 2025-10-29 | 2.23 | 2.20 | -0.04 | -1.79% | 2.17 | 2.24 | 690701 | 15138.38 | 2.11% |
| 2025-10-28 | 2.25 | 2.24 | -0.01 | -0.44% | 2.21 | 2.26 | 794665 | 17727.31 | 2.43% |
| 2025-10-27 | 2.23 | 2.25 | 0.00 | 0.00% | 2.23 | 2.30 | 1053166 | 23773.79 | 3.22% |
| 2025-10-24 | 2.32 | 2.25 | -0.04 | -1.75% | 2.22 | 2.33 | 1374175 | 30988.69 | 4.20% |
| 2025-10-23 | 2.40 | 2.29 | -0.10 | -4.18% | 2.26 | 2.43 | 1687682 | 39151.02 | 5.16% |
| 2025-10-22 | 2.35 | 2.39 | 0.04 | 1.70% | 2.28 | 2.44 | 2809946 | 66283.66 | 8.60% |
| 2025-10-21 | 2.14 | 2.35 | 0.21 | 9.81% | 2.13 | 2.35 | 2059410 | 46931.55 | 6.30% |
| 2025-10-20 | 2.19 | 2.14 | -0.04 | -1.83% | 2.11 | 2.21 | 1423799 | 30493.40 | 4.36% |
| 2025-10-17 | 2.25 | 2.18 | -0.04 | -1.80% | 2.18 | 2.34 | 2086866 | 47057.80 | 6.38% |
| 2025-10-16 | 2.39 | 2.22 | -0.07 | -3.06% | 2.20 | 2.43 | 3117116 | 71725.92 | 9.54% |
| 2025-10-15 | 2.18 | 2.29 | 0.21 | 10.10% | 2.12 | 2.29 | 1173742 | 26301.96 | 3.59% |
| 2025-10-14 | 2.11 | 2.08 | -0.02 | -0.95% | 2.07 | 2.18 | 1361874 | 29020.08 | 4.17% |
| 2025-10-13 | 2.06 | 2.10 | -0.01 | -0.47% | 2.01 | 2.11 | 975553 | 20220.63 | 2.98% |
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。
