| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 5.65 | 5.65 | 0.05 | 0.89% | 5.60 | 5.71 | 58523 | 3311.36 | 1.34% |
| 2025-10-24 | 5.69 | 5.60 | -0.10 | -1.75% | 5.60 | 5.71 | 42923 | 2421.97 | 0.98% |
| 2025-10-23 | 5.66 | 5.70 | 0.04 | 0.71% | 5.59 | 5.70 | 40415 | 2277.43 | 0.93% |
| 2025-10-22 | 5.62 | 5.66 | 0.02 | 0.35% | 5.59 | 5.68 | 37408 | 2113.48 | 0.86% |
| 2025-10-21 | 5.55 | 5.64 | 0.08 | 1.44% | 5.52 | 5.65 | 56594 | 3167.60 | 1.30% |
| 2025-10-20 | 5.50 | 5.56 | 0.10 | 1.83% | 5.43 | 5.56 | 60483 | 3318.65 | 1.38% |
| 2025-10-17 | 5.48 | 5.46 | 0.00 | 0.00% | 5.41 | 5.52 | 49580 | 2717.83 | 1.14% |
| 2025-10-16 | 5.51 | 5.46 | -0.05 | -0.91% | 5.42 | 5.54 | 44240 | 2424.28 | 1.01% |
| 2025-10-15 | 5.46 | 5.51 | 0.07 | 1.29% | 5.42 | 5.51 | 55752 | 3053.66 | 1.28% |
| 2025-10-14 | 5.44 | 5.44 | 0.02 | 0.37% | 5.40 | 5.50 | 52410 | 2855.74 | 1.20% |
| 2025-10-13 | 5.45 | 5.42 | -0.18 | -3.21% | 5.29 | 5.47 | 78243 | 4231.97 | 1.79% |
| 2025-10-10 | 5.57 | 5.60 | 0.03 | 0.54% | 5.51 | 5.67 | 54932 | 3080.70 | 1.26% |
| 2025-10-09 | 5.59 | 5.57 | 0.01 | 0.18% | 5.50 | 5.62 | 40883 | 2267.61 | 0.94% |
| 2025-09-30 | 5.60 | 5.56 | -0.02 | -0.36% | 5.53 | 5.62 | 35609 | 1980.91 | 0.82% |
| 2025-09-29 | 5.51 | 5.58 | 0.07 | 1.27% | 5.43 | 5.62 | 43288 | 2399.58 | 0.99% |
| 2025-09-26 | 5.55 | 5.51 | 0.00 | 0.00% | 5.45 | 5.59 | 39139 | 2171.63 | 0.90% |
| 2025-09-25 | 5.57 | 5.51 | -0.05 | -0.90% | 5.48 | 5.67 | 46006 | 2558.91 | 1.05% |
| 2025-09-24 | 5.51 | 5.56 | 0.00 | 0.00% | 5.51 | 5.60 | 28796 | 1601.68 | 0.66% |
| 2025-09-23 | 5.59 | 5.56 | -0.06 | -1.07% | 5.39 | 5.63 | 58799 | 3227.18 | 1.35% |
| 2025-09-22 | 5.69 | 5.62 | -0.06 | -1.06% | 5.57 | 5.71 | 42701 | 2397.29 | 0.98% |
| 2025-09-19 | 5.65 | 5.68 | 0.03 | 0.53% | 5.53 | 5.69 | 52491 | 2944.14 | 1.20% |
| 2025-09-18 | 5.82 | 5.65 | -0.15 | -2.59% | 5.60 | 5.82 | 74035 | 4227.33 | 1.69% |
| 2025-09-17 | 5.85 | 5.80 | -0.04 | -0.68% | 5.78 | 5.86 | 53251 | 3095.74 | 1.22% |
| 2025-09-16 | 5.79 | 5.84 | 0.03 | 0.52% | 5.78 | 5.87 | 50321 | 2933.49 | 1.15% |
| 2025-09-15 | 5.83 | 5.81 | -0.01 | -0.17% | 5.77 | 5.88 | 58170 | 3377.89 | 1.33% |
| 2025-09-12 | 5.92 | 5.82 | -0.11 | -1.85% | 5.80 | 5.97 | 113564 | 6643.95 | 2.60% |
| 2025-09-11 | 6.09 | 5.93 | -0.16 | -2.63% | 5.83 | 6.13 | 105796 | 6243.50 | 2.42% |
| 2025-09-10 | 6.23 | 6.09 | -0.15 | -2.40% | 6.06 | 6.26 | 83721 | 5123.17 | 1.92% |
| 2025-09-09 | 6.14 | 6.24 | 0.07 | 1.13% | 6.14 | 6.33 | 111421 | 6956.78 | 2.55% |
| 2025-09-08 | 5.82 | 6.17 | 0.31 | 5.29% | 5.81 | 6.20 | 133440 | 8078.41 | 3.05% |
| 2025-09-05 | 5.96 | 5.86 | 0.02 | 0.34% | 5.78 | 5.98 | 99435 | 5847.40 | 2.28% |
| 2025-09-04 | 5.75 | 5.84 | 0.04 | 0.69% | 5.75 | 5.94 | 76634 | 4494.28 | 1.75% |
| 2025-09-03 | 6.00 | 5.80 | -0.17 | -2.85% | 5.76 | 6.01 | 84054 | 4911.95 | 1.92% |
| 2025-09-02 | 6.12 | 5.97 | -0.14 | -2.29% | 5.93 | 6.18 | 97375 | 5856.55 | 2.23% |
| 2025-09-01 | 6.34 | 6.11 | -0.23 | -3.63% | 6.10 | 6.35 | 126723 | 7832.66 | 2.90% |
| 2025-08-29 | 6.24 | 6.34 | 0.21 | 3.43% | 6.21 | 6.50 | 202700 | 12866.54 | 4.64% |
| 2025-08-28 | 6.08 | 6.13 | 0.04 | 0.66% | 5.93 | 6.20 | 101860 | 6172.18 | 2.33% |
| 2025-08-27 | 6.10 | 6.09 | 0.00 | 0.00% | 6.06 | 6.36 | 146532 | 9119.84 | 3.35% |
| 2025-08-26 | 6.08 | 6.09 | 0.06 | 1.00% | 6.00 | 6.13 | 75533 | 4592.37 | 1.73% |
| 2025-08-25 | 6.14 | 6.03 | -0.10 | -1.63% | 5.98 | 6.17 | 90058 | 5442.67 | 2.06% |
| 2025-08-22 | 6.13 | 6.13 | -0.01 | -0.16% | 6.08 | 6.15 | 59328 | 3627.20 | 1.36% |
| 2025-08-21 | 6.10 | 6.14 | 0.06 | 0.99% | 6.06 | 6.18 | 81396 | 4978.13 | 1.86% |
| 2025-08-20 | 6.04 | 6.08 | 0.01 | 0.16% | 6.01 | 6.10 | 59400 | 3599.57 | 1.36% |
| 2025-08-19 | 5.96 | 6.07 | 0.11 | 1.85% | 5.93 | 6.10 | 89628 | 5392.77 | 2.05% |
| 2025-08-18 | 5.98 | 5.96 | 0.02 | 0.34% | 5.92 | 6.12 | 97565 | 5856.09 | 2.23% |
| 2025-08-15 | 5.82 | 5.94 | 0.13 | 2.24% | 5.77 | 5.95 | 89991 | 5294.38 | 2.06% |
| 2025-08-14 | 5.98 | 5.81 | -0.17 | -2.84% | 5.78 | 5.98 | 95401 | 5604.48 | 2.18% |
| 2025-08-13 | 5.87 | 5.98 | 0.12 | 2.05% | 5.84 | 6.13 | 146355 | 8727.24 | 3.35% |
| 2025-08-12 | 5.84 | 5.86 | 0.03 | 0.51% | 5.79 | 5.92 | 74878 | 4379.81 | 1.71% |
| 2025-08-11 | 5.79 | 5.83 | 0.06 | 1.04% | 5.74 | 5.85 | 96514 | 5610.29 | 2.21% |
| 2025-08-08 | 5.77 | 5.77 | -0.03 | -0.52% | 5.73 | 5.82 | 53599 | 3090.10 | 1.23% |
| 2025-08-07 | 5.75 | 5.80 | 0.05 | 0.87% | 5.71 | 5.85 | 81909 | 4744.34 | 1.88% |
| 2025-08-06 | 5.77 | 5.75 | 0.01 | 0.17% | 5.67 | 5.78 | 64243 | 3670.98 | 1.47% |
| 2025-08-05 | 5.75 | 5.74 | 0.04 | 0.70% | 5.72 | 5.86 | 85599 | 4949.37 | 1.96% |
| 2025-08-04 | 5.63 | 5.70 | 0.08 | 1.42% | 5.60 | 5.72 | 75514 | 4281.62 | 1.73% |
| 2025-08-01 | 5.60 | 5.62 | -0.01 | -0.18% | 5.60 | 5.68 | 50469 | 2838.60 | 1.16% |
| 2025-07-31 | 5.61 | 5.63 | -0.02 | -0.35% | 5.61 | 5.74 | 73868 | 4192.30 | 1.69% |
| 2025-07-30 | 5.73 | 5.65 | -0.11 | -1.91% | 5.61 | 5.75 | 57584 | 3261.88 | 1.32% |
| 2025-07-29 | 5.74 | 5.76 | 0.05 | 0.88% | 5.62 | 5.79 | 73530 | 4199.93 | 1.68% |
| 2025-07-28 | 5.68 | 5.71 | 0.07 | 1.24% | 5.64 | 5.76 | 76940 | 4384.25 | 1.76% |
| 2025-07-25 | 5.75 | 5.64 | -0.11 | -1.91% | 5.61 | 5.76 | 111833 | 6324.80 | 2.56% |
| 2025-07-24 | 5.75 | 5.75 | 0.00 | 0.00% | 5.70 | 5.77 | 54059 | 3103.87 | 1.24% |
| 2025-07-23 | 5.75 | 5.75 | -0.01 | -0.17% | 5.70 | 5.81 | 65367 | 3755.35 | 1.50% |
| 2025-07-22 | 5.81 | 5.76 | -0.07 | -1.20% | 5.73 | 5.86 | 82412 | 4762.88 | 1.89% |
| 2025-07-21 | 5.82 | 5.83 | 0.02 | 0.34% | 5.80 | 5.95 | 108557 | 6355.08 | 2.49% |
| 2025-07-18 | 5.88 | 5.81 | -0.06 | -1.02% | 5.75 | 5.92 | 108373 | 6291.26 | 2.48% |
| 2025-07-17 | 5.90 | 5.87 | -0.06 | -1.01% | 5.82 | 6.08 | 137050 | 8122.46 | 3.14% |
| 2025-07-16 | 5.96 | 5.93 | -0.31 | -4.97% | 5.80 | 6.10 | 221328 | 13106.38 | 5.07% |
| 2025-07-14 | 6.32 | 6.24 | -0.09 | -1.42% | 6.18 | 6.32 | 48265 | 3012.74 | 1.10% |
| 2025-07-11 | 6.30 | 6.33 | 0.04 | 0.64% | 6.24 | 6.35 | 64262 | 4032.88 | 1.47% |
| 2025-07-10 | 6.21 | 6.29 | 0.01 | 0.16% | 6.21 | 6.34 | 65611 | 4120.55 | 1.50% |
| 2025-07-09 | 6.45 | 6.28 | -0.23 | -3.53% | 6.26 | 6.49 | 118954 | 7562.74 | 2.72% |
| 2025-07-08 | 6.28 | 6.51 | 0.22 | 3.50% | 6.21 | 6.57 | 145341 | 9271.49 | 3.33% |
| 2025-07-07 | 6.18 | 6.29 | 0.05 | 0.80% | 6.10 | 6.30 | 73713 | 4585.78 | 1.69% |
| 2025-07-04 | 6.15 | 6.24 | 0.01 | 0.16% | 5.98 | 6.24 | 145251 | 8832.11 | 3.33% |
| 2025-07-03 | 6.60 | 6.23 | -0.33 | -5.03% | 6.23 | 6.61 | 189539 | 11985.42 | 4.34% |
| 2025-07-02 | 6.51 | 6.56 | 0.06 | 0.92% | 6.44 | 6.66 | 130843 | 8562.34 | 3.00% |
| 2025-07-01 | 6.28 | 6.50 | 0.22 | 3.50% | 6.24 | 6.50 | 105073 | 6685.69 | 2.41% |
| 2025-06-30 | 6.35 | 6.28 | -0.07 | -1.10% | 6.20 | 6.37 | 107883 | 6780.21 | 2.47% |
| 2025-06-27 | 6.17 | 6.35 | 0.17 | 2.75% | 6.15 | 6.35 | 124705 | 7790.25 | 2.85% |
江苏舜天(600287)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。
