| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 6.14 | 6.18 | 0.02 | 0.32% | 6.11 | 6.23 | 93767 | 5777.33 | 2.15% |
| 2025-06-25 | 6.08 | 6.16 | 0.06 | 0.98% | 6.06 | 6.35 | 136842 | 8509.79 | 3.13% |
| 2025-06-24 | 6.14 | 6.10 | -0.03 | -0.49% | 6.05 | 6.18 | 87648 | 5352.66 | 2.01% |
| 2025-06-23 | 5.90 | 6.13 | 0.21 | 3.55% | 5.73 | 6.13 | 96542 | 5791.78 | 2.21% |
| 2025-06-20 | 5.90 | 5.92 | -0.01 | -0.17% | 5.86 | 5.99 | 78208 | 4633.98 | 1.79% |
| 2025-06-19 | 6.00 | 5.93 | -0.11 | -1.82% | 5.83 | 6.12 | 114021 | 6794.10 | 2.61% |
| 2025-06-18 | 6.20 | 6.04 | -0.16 | -2.58% | 6.01 | 6.33 | 123864 | 7630.46 | 2.84% |
| 2025-06-17 | 5.92 | 6.20 | 0.29 | 4.91% | 5.89 | 6.21 | 148868 | 9123.65 | 3.41% |
| 2025-06-16 | 5.76 | 5.91 | 0.12 | 2.07% | 5.59 | 5.96 | 87821 | 5086.82 | 2.01% |
| 2025-06-13 | 5.73 | 5.79 | 0.08 | 1.40% | 5.68 | 5.86 | 111487 | 6437.76 | 2.55% |
| 2025-06-12 | 5.73 | 5.71 | 0.02 | 0.35% | 5.61 | 5.74 | 62935 | 3574.65 | 1.44% |
| 2025-06-11 | 5.62 | 5.69 | 0.05 | 0.89% | 5.60 | 5.77 | 66246 | 3768.18 | 1.52% |
| 2025-06-10 | 5.66 | 5.64 | -0.02 | -0.35% | 5.50 | 5.69 | 87831 | 4923.48 | 2.01% |
| 2025-06-09 | 5.60 | 5.66 | 0.13 | 2.35% | 5.48 | 5.69 | 102438 | 5741.22 | 2.35% |
| 2025-06-06 | 5.33 | 5.53 | 0.20 | 3.75% | 5.30 | 5.54 | 97134 | 5298.62 | 2.22% |
| 2025-06-05 | 5.29 | 5.33 | 0.04 | 0.76% | 5.25 | 5.39 | 52921 | 2812.97 | 1.21% |
| 2025-06-04 | 5.29 | 5.29 | 0.02 | 0.38% | 5.25 | 5.40 | 73439 | 3906.59 | 1.68% |
| 2025-06-03 | 5.16 | 5.27 | 0.18 | 3.54% | 5.11 | 5.32 | 74320 | 3877.20 | 1.70% |
| 2025-05-30 | 4.99 | 5.09 | 0.09 | 1.80% | 4.96 | 5.09 | 27813 | 1395.19 | 0.64% |
| 2025-05-29 | 4.98 | 5.00 | 0.02 | 0.40% | 4.96 | 5.01 | 14669 | 731.93 | 0.34% |
| 2025-05-28 | 5.02 | 4.98 | -0.06 | -1.19% | 4.96 | 5.05 | 24098 | 1200.97 | 0.55% |
| 2025-05-27 | 5.00 | 5.04 | 0.05 | 1.00% | 4.95 | 5.10 | 26012 | 1303.34 | 0.60% |
| 2025-05-26 | 5.00 | 4.99 | 0.00 | 0.00% | 4.94 | 5.02 | 19101 | 950.75 | 0.44% |
| 2025-05-23 | 5.04 | 4.99 | -0.04 | -0.80% | 4.95 | 5.05 | 49698 | 2480.64 | 1.14% |
| 2025-05-22 | 5.10 | 5.03 | -0.05 | -0.98% | 5.03 | 5.22 | 49532 | 2533.71 | 1.13% |
| 2025-05-21 | 5.07 | 5.08 | 0.00 | 0.00% | 5.00 | 5.23 | 66161 | 3368.68 | 1.51% |
| 2025-05-20 | 4.98 | 5.08 | 0.05 | 0.99% | 4.97 | 5.20 | 80781 | 4112.34 | 1.85% |
| 2025-05-19 | 4.89 | 5.03 | 0.23 | 4.79% | 4.89 | 5.04 | 89692 | 4501.65 | 2.05% |
| 2025-05-16 | 4.78 | 4.80 | 0.03 | 0.63% | 4.73 | 4.80 | 22478 | 1072.42 | 0.51% |
| 2025-05-15 | 4.74 | 4.77 | 0.02 | 0.42% | 4.74 | 4.85 | 28644 | 1374.11 | 0.66% |
| 2025-05-14 | 4.75 | 4.75 | 0.04 | 0.85% | 4.66 | 4.77 | 27192 | 1287.06 | 0.62% |
| 2025-05-13 | 4.80 | 4.71 | -0.05 | -1.05% | 4.69 | 4.84 | 36855 | 1750.83 | 0.84% |
| 2025-05-12 | 4.77 | 4.76 | 0.01 | 0.21% | 4.71 | 4.79 | 31073 | 1473.45 | 0.71% |
| 2025-05-09 | 4.69 | 4.75 | 0.07 | 1.50% | 4.68 | 4.82 | 48780 | 2325.19 | 1.12% |
| 2025-05-08 | 4.62 | 4.68 | 0.06 | 1.30% | 4.59 | 4.74 | 33549 | 1564.08 | 0.77% |
| 2025-05-07 | 4.63 | 4.62 | 0.01 | 0.22% | 4.60 | 4.67 | 32368 | 1498.72 | 0.74% |
| 2025-05-06 | 4.64 | 4.61 | 0.00 | 0.00% | 4.59 | 4.66 | 37222 | 1719.49 | 0.85% |
| 2025-04-30 | 4.66 | 4.61 | -0.07 | -1.50% | 4.60 | 4.70 | 45643 | 2119.04 | 1.04% |
| 2025-04-29 | 4.55 | 4.68 | -0.05 | -1.06% | 4.55 | 4.72 | 72678 | 3348.78 | 1.66% |
| 2025-04-28 | 4.79 | 4.73 | -0.05 | -1.05% | 4.64 | 4.83 | 53510 | 2521.94 | 1.23% |
| 2025-04-25 | 4.67 | 4.78 | 0.08 | 1.70% | 4.65 | 4.85 | 58449 | 2793.92 | 1.34% |
| 2025-04-24 | 4.56 | 4.70 | 0.16 | 3.52% | 4.53 | 4.77 | 78333 | 3690.39 | 1.79% |
| 2025-04-23 | 4.54 | 4.54 | 0.00 | 0.00% | 4.51 | 4.64 | 33172 | 1518.01 | 0.76% |
| 2025-04-22 | 4.38 | 4.54 | 0.14 | 3.18% | 4.38 | 4.56 | 34940 | 1572.03 | 0.80% |
| 2025-04-21 | 4.34 | 4.40 | 0.05 | 1.15% | 4.30 | 4.41 | 18902 | 828.05 | 0.43% |
| 2025-04-18 | 4.42 | 4.35 | -0.08 | -1.81% | 4.27 | 4.44 | 33988 | 1476.14 | 0.78% |
| 2025-04-17 | 4.43 | 4.43 | -0.03 | -0.67% | 4.41 | 4.54 | 27611 | 1235.89 | 0.63% |
| 2025-04-16 | 4.48 | 4.46 | 0.00 | 0.00% | 4.36 | 4.50 | 37836 | 1681.95 | 0.87% |
| 2025-04-15 | 4.30 | 4.46 | 0.14 | 3.24% | 4.29 | 4.49 | 32123 | 1405.40 | 0.74% |
| 2025-04-14 | 4.23 | 4.32 | 0.10 | 2.37% | 4.23 | 4.35 | 24548 | 1058.14 | 0.56% |
| 2025-04-11 | 4.18 | 4.22 | -0.02 | -0.47% | 4.18 | 4.28 | 22491 | 953.67 | 0.51% |
| 2025-04-10 | 4.15 | 4.24 | 0.18 | 4.43% | 4.13 | 4.26 | 35516 | 1495.17 | 0.81% |
| 2025-04-09 | 3.95 | 4.06 | -0.09 | -2.17% | 3.94 | 4.12 | 63979 | 2551.42 | 1.46% |
| 2025-04-08 | 4.15 | 4.15 | -0.22 | -5.03% | 4.15 | 4.19 | 37198 | 1544.07 | 0.85% |
| 2025-04-07 | 4.39 | 4.37 | -0.23 | -5.00% | 4.37 | 4.41 | 21339 | 933.38 | 0.49% |
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。
