| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 1.65 | 1.63 | -0.01 | -0.61% | 1.62 | 1.65 | 209869 | 3422.41 | 0.64% |
| 2025-05-15 | 1.66 | 1.64 | -0.03 | -1.80% | 1.64 | 1.68 | 223055 | 3695.37 | 0.68% |
| 2025-05-14 | 1.65 | 1.67 | 0.02 | 1.21% | 1.63 | 1.67 | 255749 | 4222.05 | 0.78% |
| 2025-05-13 | 1.68 | 1.65 | -0.01 | -0.60% | 1.64 | 1.68 | 260778 | 4328.37 | 0.80% |
| 2025-05-12 | 1.67 | 1.66 | -0.01 | -0.60% | 1.65 | 1.68 | 222473 | 3690.22 | 0.68% |
| 2025-05-09 | 1.71 | 1.67 | -0.03 | -1.76% | 1.66 | 1.71 | 291566 | 4882.96 | 0.89% |
| 2025-05-08 | 1.69 | 1.70 | 0.01 | 0.59% | 1.67 | 1.73 | 342131 | 5830.36 | 1.05% |
| 2025-05-07 | 1.67 | 1.69 | 0.03 | 1.81% | 1.67 | 1.75 | 443163 | 7535.56 | 1.36% |
| 2025-05-06 | 1.64 | 1.66 | 0.03 | 1.84% | 1.64 | 1.68 | 345894 | 5740.59 | 1.06% |
| 2025-04-30 | 1.65 | 1.63 | -0.04 | -2.40% | 1.61 | 1.67 | 477956 | 7837.15 | 1.46% |
| 2025-04-29 | 1.68 | 1.67 | -0.01 | -0.60% | 1.66 | 1.69 | 256251 | 4297.09 | 0.78% |
| 2025-04-28 | 1.77 | 1.68 | -0.10 | -5.62% | 1.68 | 1.77 | 457976 | 7819.95 | 1.40% |
| 2025-04-25 | 1.77 | 1.78 | 0.01 | 0.56% | 1.76 | 1.83 | 458897 | 8238.66 | 1.40% |
| 2025-04-24 | 1.77 | 1.77 | 0.00 | 0.00% | 1.74 | 1.80 | 289594 | 5116.52 | 0.89% |
| 2025-04-23 | 1.80 | 1.77 | -0.02 | -1.12% | 1.75 | 1.81 | 323090 | 5731.64 | 0.99% |
| 2025-04-22 | 1.75 | 1.79 | 0.03 | 1.70% | 1.75 | 1.80 | 481236 | 8566.65 | 1.47% |
| 2025-04-21 | 1.77 | 1.76 | -0.01 | -0.56% | 1.71 | 1.77 | 383296 | 6686.61 | 1.17% |
| 2025-04-18 | 1.71 | 1.77 | 0.06 | 3.51% | 1.70 | 1.78 | 358705 | 6238.38 | 1.10% |
| 2025-04-17 | 1.67 | 1.71 | 0.03 | 1.79% | 1.66 | 1.74 | 315102 | 5407.78 | 0.96% |
| 2025-04-16 | 1.70 | 1.68 | -0.02 | -1.18% | 1.64 | 1.71 | 219938 | 3683.36 | 0.67% |
| 2025-04-15 | 1.70 | 1.70 | 0.00 | 0.00% | 1.68 | 1.72 | 160034 | 2709.78 | 0.49% |
| 2025-04-14 | 1.68 | 1.70 | 0.03 | 1.80% | 1.68 | 1.72 | 245621 | 4181.59 | 0.75% |
| 2025-04-11 | 1.68 | 1.67 | -0.02 | -1.18% | 1.66 | 1.69 | 248934 | 4176.82 | 0.76% |
| 2025-04-10 | 1.63 | 1.69 | 0.05 | 3.05% | 1.63 | 1.71 | 406832 | 6818.48 | 1.24% |
| 2025-04-09 | 1.58 | 1.64 | 0.05 | 3.14% | 1.48 | 1.65 | 500955 | 7866.65 | 1.53% |
| 2025-04-08 | 1.54 | 1.59 | 0.00 | 0.00% | 1.54 | 1.62 | 347082 | 5510.59 | 1.06% |
| 2025-04-07 | 1.73 | 1.59 | -0.18 | -10.17% | 1.59 | 1.74 | 378217 | 6175.69 | 1.16% |
| 2025-04-03 | 1.74 | 1.77 | 0.03 | 1.72% | 1.73 | 1.78 | 285744 | 5034.27 | 0.87% |
| 2025-04-02 | 1.74 | 1.74 | -0.01 | -0.57% | 1.74 | 1.75 | 121034 | 2110.34 | 0.37% |
| 2025-04-01 | 1.74 | 1.75 | 0.01 | 0.57% | 1.73 | 1.76 | 170923 | 2985.90 | 0.52% |
| 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% |
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。
