| 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 | 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% |
| 2025-11-21 | 7.37 | 7.12 | -0.28 | -3.78% | 7.08 | 7.37 | 459383 | 33030.72 | 3.03% |
| 2025-11-20 | 7.41 | 7.40 | 0.03 | 0.41% | 7.36 | 7.54 | 268739 | 20036.66 | 1.77% |
| 2025-11-19 | 7.44 | 7.37 | -0.07 | -0.94% | 7.32 | 7.57 | 257582 | 19089.85 | 1.70% |
| 2025-11-18 | 7.71 | 7.44 | -0.29 | -3.75% | 7.33 | 7.73 | 602591 | 45033.48 | 3.97% |
| 2025-11-17 | 7.84 | 7.73 | -0.11 | -1.40% | 7.65 | 7.92 | 322463 | 24967.79 | 2.13% |
| 2025-11-14 | 7.96 | 7.84 | -0.16 | -2.00% | 7.83 | 8.00 | 388314 | 30711.07 | 2.56% |
| 2025-11-13 | 7.76 | 8.00 | 0.25 | 3.23% | 7.73 | 8.05 | 570355 | 45304.80 | 3.76% |
| 2025-11-12 | 7.81 | 7.75 | -0.09 | -1.15% | 7.69 | 7.84 | 262176 | 20326.06 | 1.73% |
| 2025-11-11 | 7.82 | 7.84 | 0.02 | 0.26% | 7.77 | 7.88 | 250026 | 19559.32 | 1.65% |
| 2025-11-10 | 7.90 | 7.82 | -0.05 | -0.64% | 7.77 | 7.94 | 325843 | 25521.82 | 2.15% |
| 2025-11-07 | 7.75 | 7.87 | 0.10 | 1.29% | 7.71 | 7.92 | 369551 | 28986.80 | 2.44% |
| 2025-11-06 | 7.65 | 7.77 | 0.10 | 1.30% | 7.63 | 7.82 | 330856 | 25591.80 | 2.18% |
| 2025-11-05 | 7.47 | 7.67 | 0.11 | 1.46% | 7.44 | 7.75 | 374359 | 28539.19 | 2.47% |
| 2025-11-04 | 7.68 | 7.56 | -0.12 | -1.56% | 7.48 | 7.85 | 446596 | 34010.52 | 2.94% |
| 2025-11-03 | 7.89 | 7.68 | -0.22 | -2.78% | 7.60 | 7.92 | 470438 | 36115.60 | 3.10% |
| 2025-10-31 | 7.95 | 7.90 | -0.10 | -1.25% | 7.88 | 8.12 | 619048 | 49492.70 | 4.08% |
| 2025-10-30 | 8.00 | 8.00 | 0.20 | 2.56% | 7.93 | 8.33 | 1085034 | 87991.05 | 7.15% |
| 2025-10-29 | 7.65 | 7.80 | 0.13 | 1.69% | 7.64 | 7.81 | 390221 | 30211.01 | 2.57% |
| 2025-10-28 | 7.66 | 7.67 | 0.00 | 0.00% | 7.59 | 7.73 | 283879 | 21780.42 | 1.87% |
| 2025-10-27 | 7.73 | 7.67 | -0.03 | -0.39% | 7.65 | 7.77 | 374744 | 28896.46 | 2.47% |
| 2025-10-24 | 7.67 | 7.70 | 0.03 | 0.39% | 7.64 | 7.73 | 396278 | 30419.46 | 2.61% |
| 2025-10-23 | 7.43 | 7.67 | 0.21 | 2.82% | 7.41 | 7.68 | 508145 | 38477.04 | 3.35% |
| 2025-10-22 | 7.40 | 7.46 | 0.03 | 0.40% | 7.36 | 7.57 | 341853 | 25583.74 | 2.25% |
| 2025-10-21 | 7.31 | 7.43 | 0.13 | 1.78% | 7.28 | 7.45 | 328123 | 24304.03 | 2.16% |
| 2025-10-20 | 7.38 | 7.30 | -0.02 | -0.27% | 7.22 | 7.44 | 323582 | 23756.01 | 2.13% |
| 2025-10-17 | 7.49 | 7.32 | -0.19 | -2.53% | 7.29 | 7.63 | 482743 | 35947.17 | 3.18% |
| 2025-10-16 | 7.51 | 7.51 | -0.07 | -0.92% | 7.47 | 7.59 | 515920 | 38725.65 | 3.40% |
| 2025-10-15 | 7.40 | 7.58 | 0.36 | 4.99% | 7.34 | 7.62 | 966874 | 72518.11 | 6.37% |
| 2025-10-14 | 7.35 | 7.22 | -0.12 | -1.63% | 7.17 | 7.41 | 327569 | 23838.98 | 2.16% |
| 2025-10-13 | 7.15 | 7.34 | -0.05 | -0.68% | 7.08 | 7.37 | 326096 | 23639.70 | 2.15% |
| 2025-10-10 | 7.49 | 7.39 | -0.09 | -1.20% | 7.35 | 7.49 | 306331 | 22641.40 | 2.02% |
| 2025-10-09 | 7.40 | 7.48 | 0.08 | 1.08% | 7.35 | 7.52 | 384451 | 28716.63 | 2.53% |
| 2025-09-30 | 7.43 | 7.40 | 0.00 | 0.00% | 7.35 | 7.48 | 304915 | 22575.99 | 2.01% |
| 2025-09-29 | 7.26 | 7.40 | 0.14 | 1.93% | 7.22 | 7.46 | 386121 | 28436.12 | 2.55% |
| 2025-09-26 | 7.25 | 7.26 | 0.02 | 0.28% | 7.19 | 7.32 | 291582 | 21225.97 | 1.92% |
| 2025-09-25 | 7.31 | 7.24 | -0.10 | -1.36% | 7.21 | 7.33 | 351655 | 25508.99 | 2.32% |
| 2025-09-24 | 7.14 | 7.34 | 0.19 | 2.66% | 7.12 | 7.36 | 342732 | 24801.58 | 2.26% |
| 2025-09-23 | 7.34 | 7.15 | -0.21 | -2.85% | 7.04 | 7.36 | 530393 | 37867.07 | 3.50% |
| 2025-09-22 | 7.43 | 7.36 | -0.08 | -1.08% | 7.30 | 7.49 | 269976 | 19885.59 | 1.78% |
| 2025-09-19 | 7.38 | 7.44 | 0.02 | 0.27% | 7.36 | 7.49 | 297580 | 22121.44 | 1.96% |
| 2025-09-18 | 7.52 | 7.42 | -0.10 | -1.33% | 7.35 | 7.55 | 462839 | 34604.24 | 3.05% |
| 2025-09-17 | 7.48 | 7.52 | -0.01 | -0.13% | 7.45 | 7.61 | 357081 | 26887.07 | 2.35% |
| 2025-09-16 | 7.62 | 7.53 | -0.08 | -1.05% | 7.39 | 7.63 | 541816 | 40472.51 | 3.57% |
| 2025-09-15 | 7.55 | 7.61 | 0.06 | 0.79% | 7.53 | 7.72 | 690994 | 52730.14 | 4.56% |
| 2025-09-12 | 7.67 | 7.55 | -0.13 | -1.69% | 7.48 | 7.67 | 555901 | 42053.73 | 3.67% |
| 2025-09-11 | 7.70 | 7.68 | 0.03 | 0.39% | 7.52 | 7.70 | 609631 | 46472.32 | 4.02% |
| 2025-09-10 | 7.80 | 7.65 | -0.12 | -1.54% | 7.63 | 7.89 | 720652 | 55511.37 | 4.75% |
| 2025-09-09 | 7.80 | 7.77 | -0.14 | -1.77% | 7.74 | 8.14 | 1141183 | 90186.49 | 7.52% |
| 2025-09-08 | 7.73 | 7.91 | 0.43 | 5.75% | 7.52 | 8.18 | 1733017 | 134643.72 | 11.43% |
| 2025-09-05 | 7.24 | 7.48 | 0.24 | 3.31% | 7.24 | 7.49 | 1042421 | 77003.91 | 6.87% |
| 2025-09-04 | 7.52 | 7.24 | -0.23 | -3.08% | 7.09 | 7.55 | 930696 | 68117.64 | 6.14% |
| 2025-09-03 | 7.52 | 7.47 | -0.05 | -0.66% | 7.31 | 7.54 | 888752 | 65850.86 | 5.86% |
| 2025-09-02 | 7.64 | 7.52 | -0.20 | -2.59% | 7.36 | 7.78 | 1487660 | 111913.73 | 9.81% |
| 2025-09-01 | 7.01 | 7.72 | 0.70 | 9.97% | 7.00 | 7.72 | 2022658 | 150583.83 | 13.34% |
| 2025-08-29 | 6.99 | 7.02 | -0.05 | -0.71% | 6.91 | 7.24 | 1831398 | 128917.43 | 12.07% |
| 2025-08-28 | 6.80 | 7.07 | 0.64 | 9.95% | 6.80 | 7.07 | 1948307 | 136844.55 | 12.85% |
| 2025-08-27 | 6.52 | 6.43 | -0.09 | -1.38% | 6.43 | 6.56 | 306758 | 19941.73 | 2.02% |
| 2025-08-26 | 6.51 | 6.52 | 0.00 | 0.00% | 6.46 | 6.54 | 227926 | 14857.12 | 1.50% |
| 2025-08-25 | 6.50 | 6.52 | 0.04 | 0.62% | 6.46 | 6.52 | 284711 | 18495.47 | 1.88% |
| 2025-08-22 | 6.47 | 6.48 | 0.00 | 0.00% | 6.43 | 6.50 | 215661 | 13933.80 | 1.42% |
| 2025-08-21 | 6.49 | 6.48 | 0.01 | 0.15% | 6.45 | 6.50 | 211504 | 13684.69 | 1.39% |
| 2025-08-20 | 6.39 | 6.47 | 0.08 | 1.25% | 6.36 | 6.47 | 280752 | 18069.90 | 1.85% |
| 2025-08-19 | 6.40 | 6.39 | 0.00 | 0.00% | 6.35 | 6.41 | 201466 | 12859.04 | 1.33% |
| 2025-08-18 | 6.38 | 6.39 | 0.01 | 0.16% | 6.37 | 6.43 | 214481 | 13721.35 | 1.41% |
| 2025-08-15 | 6.29 | 6.38 | 0.08 | 1.27% | 6.28 | 6.40 | 192646 | 12266.68 | 1.27% |
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。
