| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.74 | 6.84 | 0.11 | 1.63% | 6.74 | 6.86 | 184643 | 12597.93 | 1.22% |
| 2026-03-24 | 6.66 | 6.73 | 0.19 | 2.91% | 6.57 | 6.75 | 213990 | 14251.60 | 1.41% |
| 2026-03-23 | 6.85 | 6.54 | -0.44 | -6.30% | 6.47 | 6.90 | 379460 | 25258.28 | 2.50% |
| 2026-03-20 | 7.09 | 6.98 | -0.12 | -1.69% | 6.98 | 7.14 | 251312 | 17714.52 | 1.66% |
| 2026-03-19 | 7.22 | 7.10 | -0.19 | -2.61% | 7.08 | 7.25 | 229234 | 16397.18 | 1.51% |
| 2026-03-18 | 7.30 | 7.29 | -0.01 | -0.14% | 7.19 | 7.33 | 198614 | 14404.47 | 1.31% |
| 2026-03-17 | 7.35 | 7.30 | -0.04 | -0.54% | 7.30 | 7.44 | 205971 | 15163.63 | 1.36% |
| 2026-03-16 | 7.44 | 7.34 | -0.11 | -1.48% | 7.31 | 7.46 | 205580 | 15114.30 | 1.36% |
| 2026-03-13 | 7.40 | 7.45 | 0.02 | 0.27% | 7.39 | 7.58 | 228954 | 17178.13 | 1.51% |
| 2026-03-12 | 7.48 | 7.43 | -0.05 | -0.67% | 7.41 | 7.48 | 181166 | 13480.11 | 1.19% |
| 2026-03-11 | 7.32 | 7.48 | 0.17 | 2.33% | 7.30 | 7.49 | 285904 | 21176.81 | 1.88% |
| 2026-03-10 | 7.35 | 7.31 | -0.01 | -0.14% | 7.29 | 7.41 | 236918 | 17370.20 | 1.56% |
| 2026-03-09 | 7.35 | 7.32 | -0.07 | -0.95% | 7.17 | 7.35 | 258531 | 18801.99 | 1.70% |
| 2026-03-06 | 7.26 | 7.39 | 0.11 | 1.51% | 7.25 | 7.44 | 199445 | 14718.77 | 1.31% |
| 2026-03-05 | 7.30 | 7.28 | 0.08 | 1.11% | 7.25 | 7.40 | 208422 | 15250.31 | 1.37% |
| 2026-03-04 | 7.42 | 7.20 | -0.26 | -3.49% | 7.17 | 7.46 | 347825 | 25369.19 | 2.29% |
| 2026-03-03 | 7.63 | 7.46 | -0.21 | -2.74% | 7.43 | 7.70 | 360665 | 27188.04 | 2.38% |
| 2026-03-02 | 7.69 | 7.67 | -0.08 | -1.03% | 7.59 | 7.74 | 288641 | 22133.69 | 1.90% |
| 2026-02-27 | 7.75 | 7.75 | 0.00 | 0.00% | 7.68 | 7.76 | 202418 | 15641.00 | 1.33% |
| 2026-02-26 | 7.71 | 7.75 | 0.04 | 0.52% | 7.69 | 7.77 | 197859 | 15293.97 | 1.30% |
| 2026-02-25 | 7.71 | 7.71 | 0.02 | 0.26% | 7.68 | 7.79 | 202006 | 15653.19 | 1.33% |
| 2026-02-24 | 7.61 | 7.69 | 0.14 | 1.85% | 7.60 | 7.73 | 188634 | 14479.12 | 1.24% |
| 2026-02-13 | 7.64 | 7.55 | -0.11 | -1.44% | 7.55 | 7.67 | 181262 | 13808.71 | 1.20% |
| 2026-02-12 | 7.71 | 7.66 | -0.05 | -0.65% | 7.63 | 7.72 | 177561 | 13632.73 | 1.17% |
| 2026-02-11 | 7.62 | 7.71 | 0.11 | 1.45% | 7.60 | 7.83 | 278918 | 21571.83 | 1.84% |
| 2026-02-10 | 7.63 | 7.60 | -0.02 | -0.26% | 7.58 | 7.63 | 132014 | 10043.53 | 0.87% |
| 2026-02-09 | 7.64 | 7.62 | 0.06 | 0.79% | 7.59 | 7.67 | 197159 | 15031.53 | 1.30% |
| 2026-02-06 | 7.49 | 7.56 | 0.06 | 0.80% | 7.46 | 7.69 | 228902 | 17411.88 | 1.51% |
| 2026-02-05 | 7.59 | 7.50 | -0.08 | -1.06% | 7.46 | 7.60 | 188806 | 14220.62 | 1.24% |
| 2026-02-04 | 7.52 | 7.58 | 0.07 | 0.93% | 7.45 | 7.61 | 212244 | 16048.25 | 1.40% |
| 2026-02-03 | 7.47 | 7.51 | 0.11 | 1.49% | 7.43 | 7.55 | 245825 | 18405.66 | 1.62% |
| 2026-02-02 | 7.66 | 7.40 | -0.30 | -3.90% | 7.38 | 7.71 | 374092 | 28219.32 | 2.47% |
| 2026-01-30 | 7.73 | 7.70 | -0.07 | -0.90% | 7.57 | 7.79 | 314531 | 24158.57 | 2.07% |
| 2026-01-29 | 7.82 | 7.77 | -0.07 | -0.89% | 7.72 | 7.90 | 302951 | 23654.08 | 2.00% |
| 2026-01-28 | 7.75 | 7.84 | 0.07 | 0.90% | 7.72 | 7.92 | 288212 | 22561.20 | 1.90% |
| 2026-01-27 | 7.86 | 7.77 | -0.10 | -1.27% | 7.64 | 7.89 | 361134 | 27952.45 | 2.38% |
| 2026-01-26 | 8.18 | 7.87 | -0.30 | -3.67% | 7.84 | 8.22 | 693380 | 55165.32 | 4.57% |
| 2026-01-23 | 7.92 | 8.17 | 0.25 | 3.16% | 7.88 | 8.22 | 534198 | 43071.40 | 3.52% |
| 2026-01-22 | 7.84 | 7.92 | 0.08 | 1.02% | 7.82 | 7.97 | 263856 | 20892.13 | 1.74% |
| 2026-01-21 | 7.81 | 7.84 | 0.01 | 0.13% | 7.75 | 7.87 | 263597 | 20622.40 | 1.74% |
| 2026-01-20 | 7.76 | 7.83 | 0.06 | 0.77% | 7.71 | 7.84 | 310855 | 24188.55 | 2.05% |
| 2026-01-19 | 7.59 | 7.77 | 0.19 | 2.51% | 7.57 | 7.78 | 337404 | 26015.16 | 2.22% |
| 2026-01-16 | 7.65 | 7.58 | -0.04 | -0.52% | 7.56 | 7.71 | 272191 | 20750.06 | 1.79% |
| 2026-01-15 | 7.48 | 7.62 | 0.13 | 1.74% | 7.47 | 7.65 | 293540 | 22283.62 | 1.94% |
| 2026-01-14 | 7.56 | 7.49 | -0.05 | -0.66% | 7.45 | 7.64 | 372241 | 28130.41 | 2.45% |
| 2026-01-13 | 7.60 | 7.54 | -0.05 | -0.66% | 7.52 | 7.65 | 297571 | 22562.50 | 1.96% |
| 2026-01-12 | 7.58 | 7.59 | 0.02 | 0.26% | 7.51 | 7.61 | 292181 | 22088.27 | 1.93% |
| 2026-01-09 | 7.51 | 7.57 | 0.07 | 0.93% | 7.49 | 7.62 | 248912 | 18805.64 | 1.64% |
| 2026-01-08 | 7.50 | 7.50 | -0.03 | -0.40% | 7.45 | 7.54 | 212405 | 15930.92 | 1.40% |
| 2026-01-07 | 7.60 | 7.53 | -0.07 | -0.92% | 7.52 | 7.61 | 221421 | 16739.62 | 1.46% |
| 2026-01-06 | 7.44 | 7.60 | 0.17 | 2.29% | 7.44 | 7.64 | 333043 | 25195.19 | 2.20% |
| 2026-01-05 | 7.35 | 7.43 | 0.08 | 1.09% | 7.33 | 7.43 | 248335 | 18325.81 | 1.64% |
| 2025-12-31 | 7.44 | 7.35 | -0.08 | -1.08% | 7.33 | 7.45 | 167432 | 12333.30 | 1.10% |
| 2025-12-30 | 7.43 | 7.43 | -0.03 | -0.40% | 7.39 | 7.47 | 144399 | 10736.20 | 0.95% |
| 2025-12-29 | 7.53 | 7.46 | -0.06 | -0.80% | 7.39 | 7.53 | 239263 | 17870.79 | 1.58% |
| 2025-12-26 | 7.44 | 7.52 | 0.09 | 1.21% | 7.42 | 7.54 | 234235 | 17561.05 | 1.54% |
| 2025-12-25 | 7.42 | 7.43 | 0.01 | 0.13% | 7.39 | 7.45 | 158809 | 11794.76 | 1.05% |
| 2025-12-24 | 7.34 | 7.42 | 0.07 | 0.95% | 7.33 | 7.42 | 182465 | 13496.70 | 1.20% |
| 2025-12-23 | 7.35 | 7.35 | 0.01 | 0.14% | 7.31 | 7.39 | 159614 | 11723.26 | 1.05% |
| 2025-12-22 | 7.37 | 7.34 | -0.03 | -0.41% | 7.33 | 7.40 | 152183 | 11194.57 | 1.00% |
| 2025-12-19 | 7.24 | 7.37 | 0.14 | 1.94% | 7.24 | 7.38 | 228133 | 16729.30 | 1.50% |
| 2025-12-18 | 7.21 | 7.23 | 0.02 | 0.28% | 7.18 | 7.29 | 136322 | 9875.39 | 0.90% |
| 2025-12-17 | 7.11 | 7.21 | 0.08 | 1.12% | 7.09 | 7.25 | 181298 | 12984.93 | 1.20% |
| 2025-12-16 | 7.18 | 7.13 | -0.06 | -0.83% | 7.08 | 7.18 | 181779 | 12953.04 | 1.20% |
| 2025-12-15 | 7.17 | 7.19 | 0.00 | 0.00% | 7.15 | 7.25 | 133152 | 9599.45 | 0.88% |
| 2025-12-12 | 7.20 | 7.19 | 0.00 | 0.00% | 7.18 | 7.24 | 160342 | 11559.24 | 1.06% |
| 2025-12-11 | 7.25 | 7.19 | -0.07 | -0.96% | 7.18 | 7.28 | 147645 | 10667.77 | 0.97% |
| 2025-12-10 | 7.25 | 7.26 | -0.01 | -0.14% | 7.20 | 7.30 | 136369 | 9871.07 | 0.90% |
| 2025-12-09 | 7.36 | 7.27 | -0.09 | -1.22% | 7.24 | 7.38 | 162466 | 11859.78 | 1.07% |
| 2025-12-08 | 7.40 | 7.36 | -0.02 | -0.27% | 7.36 | 7.46 | 193344 | 14301.28 | 1.27% |
| 2025-12-05 | 7.30 | 7.38 | 0.08 | 1.10% | 7.28 | 7.40 | 182118 | 13400.67 | 1.20% |
| 2025-12-04 | 7.33 | 7.30 | -0.04 | -0.54% | 7.26 | 7.35 | 148046 | 10799.88 | 0.98% |
| 2025-12-03 | 7.36 | 7.34 | -0.03 | -0.41% | 7.32 | 7.40 | 135841 | 9986.19 | 0.90% |
| 2025-12-02 | 7.32 | 7.37 | 0.03 | 0.41% | 7.28 | 7.39 | 173319 | 12719.49 | 1.14% |
| 2025-12-01 | 7.30 | 7.34 | 0.06 | 0.82% | 7.28 | 7.40 | 224109 | 16463.21 | 1.48% |
| 2025-11-28 | 7.25 | 7.28 | 0.03 | 0.41% | 7.21 | 7.30 | 160152 | 11632.89 | 1.06% |
| 2025-11-27 | 7.26 | 7.25 | -0.02 | -0.28% | 7.24 | 7.34 | 170077 | 12410.67 | 1.12% |
| 2025-11-26 | 7.33 | 7.27 | -0.06 | -0.82% | 7.24 | 7.36 | 198691 | 14511.48 | 1.31% |
| 2025-11-25 | 7.25 | 7.33 | 0.11 | 1.52% | 7.24 | 7.41 | 261805 | 19229.78 | 1.73% |
| 2025-11-24 | 7.18 | 7.22 | 0.10 | 1.40% | 7.14 | 7.26 | 269372 | 19400.03 | 1.78% |
紫江企业(600210)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。
