| 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 | 23.44 | 23.48 | 0.30 | 1.29% | 23.22 | 23.69 | 73012 | 17111.73 | 1.70% |
| 2025-10-24 | 23.22 | 23.18 | -0.02 | -0.09% | 23.12 | 23.58 | 71165 | 16569.75 | 1.65% |
| 2025-10-23 | 24.14 | 23.20 | -0.94 | -3.89% | 22.82 | 24.18 | 95976 | 22218.60 | 2.23% |
| 2025-10-22 | 24.59 | 24.14 | -0.26 | -1.07% | 24.10 | 24.83 | 40812 | 9915.05 | 0.95% |
| 2025-10-21 | 24.23 | 24.40 | 0.23 | 0.95% | 24.02 | 24.50 | 35404 | 8595.56 | 0.82% |
| 2025-10-20 | 24.92 | 24.17 | -0.19 | -0.78% | 23.96 | 24.92 | 61481 | 14876.60 | 1.43% |
| 2025-10-17 | 25.00 | 24.36 | -0.53 | -2.13% | 24.28 | 25.29 | 56702 | 14000.11 | 1.32% |
| 2025-10-16 | 26.00 | 25.34 | -0.77 | -2.95% | 25.05 | 26.04 | 87004 | 22139.32 | 2.02% |
| 2025-10-15 | 26.53 | 26.11 | -0.42 | -1.58% | 25.66 | 26.56 | 73469 | 19078.05 | 1.71% |
| 2025-10-14 | 26.79 | 26.53 | -0.09 | -0.34% | 26.40 | 27.48 | 124239 | 33552.08 | 2.88% |
| 2025-10-13 | 26.10 | 26.62 | -0.23 | -0.86% | 26.05 | 27.06 | 77870 | 20694.69 | 1.81% |
| 2025-10-10 | 25.43 | 26.85 | 1.60 | 6.34% | 25.43 | 27.18 | 144108 | 38308.07 | 3.35% |
| 2025-10-09 | 26.24 | 25.25 | -0.85 | -3.26% | 25.02 | 26.48 | 103411 | 26323.12 | 2.40% |
| 2025-09-30 | 25.69 | 26.10 | 0.32 | 1.24% | 25.69 | 26.35 | 49717 | 12989.97 | 1.15% |
| 2025-09-29 | 25.70 | 25.78 | -0.13 | -0.50% | 25.30 | 26.05 | 54210 | 13906.74 | 1.26% |
| 2025-09-26 | 25.15 | 25.91 | 0.68 | 2.70% | 25.15 | 26.95 | 106614 | 28074.60 | 2.48% |
| 2025-09-25 | 25.54 | 25.23 | -0.30 | -1.18% | 25.02 | 25.54 | 41992 | 10610.97 | 0.98% |
| 2025-09-24 | 24.57 | 25.53 | 0.83 | 3.36% | 24.50 | 25.58 | 71523 | 17989.01 | 1.66% |
| 2025-09-23 | 25.22 | 24.70 | -0.54 | -2.14% | 24.13 | 25.28 | 65980 | 16208.48 | 1.53% |
| 2025-09-22 | 25.80 | 25.24 | -0.56 | -2.17% | 24.94 | 25.99 | 46422 | 11717.00 | 1.08% |
| 2025-09-19 | 25.12 | 25.80 | 0.55 | 2.18% | 25.08 | 26.22 | 79159 | 20499.91 | 1.84% |
| 2025-09-18 | 25.47 | 25.25 | -0.39 | -1.52% | 24.95 | 25.98 | 65306 | 16656.28 | 1.52% |
| 2025-09-17 | 26.09 | 25.64 | -0.48 | -1.84% | 25.50 | 26.09 | 50443 | 12931.25 | 1.17% |
| 2025-09-16 | 25.52 | 26.12 | 0.61 | 2.39% | 25.35 | 26.21 | 72566 | 18756.02 | 1.69% |
| 2025-09-15 | 26.02 | 25.51 | -0.59 | -2.26% | 25.18 | 26.15 | 80646 | 20554.12 | 1.87% |
| 2025-09-12 | 26.50 | 26.10 | -0.17 | -0.65% | 25.73 | 26.67 | 74220 | 19411.03 | 1.72% |
| 2025-09-11 | 26.18 | 26.27 | 0.29 | 1.12% | 25.67 | 26.33 | 49687 | 12937.88 | 1.15% |
| 2025-09-10 | 26.71 | 25.98 | -0.66 | -2.48% | 25.83 | 26.71 | 54424 | 14215.36 | 1.26% |
| 2025-09-09 | 26.57 | 26.64 | 0.07 | 0.26% | 26.33 | 27.15 | 105059 | 28045.36 | 2.44% |
| 2025-09-08 | 25.20 | 26.57 | 1.45 | 5.77% | 25.20 | 26.77 | 135921 | 35728.47 | 3.16% |
| 2025-09-05 | 24.24 | 25.12 | 0.87 | 3.59% | 24.10 | 25.20 | 77490 | 19164.49 | 1.80% |
| 2025-09-04 | 24.39 | 24.25 | -0.23 | -0.94% | 23.81 | 24.89 | 60019 | 14573.06 | 1.39% |
| 2025-09-03 | 25.06 | 24.48 | -0.63 | -2.51% | 24.39 | 25.19 | 63873 | 15735.45 | 1.48% |
| 2025-09-02 | 26.34 | 25.11 | -1.23 | -4.67% | 24.85 | 26.59 | 125448 | 31651.45 | 2.91% |
| 2025-09-01 | 25.63 | 26.34 | 0.95 | 3.74% | 25.07 | 26.90 | 164423 | 43047.55 | 3.82% |
| 2025-08-29 | 25.12 | 25.39 | 0.24 | 0.95% | 25.04 | 25.71 | 66602 | 16924.27 | 1.55% |
| 2025-08-28 | 25.15 | 25.15 | 0.00 | 0.00% | 24.77 | 25.49 | 78028 | 19591.37 | 1.81% |
| 2025-08-27 | 25.57 | 25.15 | -0.45 | -1.76% | 25.13 | 26.13 | 117716 | 30229.36 | 2.73% |
| 2025-08-26 | 24.34 | 25.60 | 1.38 | 5.70% | 24.34 | 25.99 | 131080 | 33179.13 | 3.04% |
| 2025-08-25 | 24.07 | 24.22 | 0.22 | 0.92% | 23.75 | 24.24 | 61098 | 14687.39 | 1.42% |
| 2025-08-22 | 24.28 | 24.00 | -0.35 | -1.44% | 23.65 | 24.28 | 84226 | 20137.58 | 1.96% |
| 2025-08-21 | 24.66 | 24.35 | -0.31 | -1.26% | 24.10 | 25.50 | 99199 | 24298.22 | 2.30% |
| 2025-08-20 | 23.24 | 24.66 | 1.31 | 5.61% | 23.09 | 24.94 | 141208 | 34240.23 | 3.28% |
| 2025-08-19 | 22.38 | 23.35 | 0.84 | 3.73% | 22.38 | 23.82 | 107875 | 25110.46 | 2.50% |
| 2025-08-18 | 22.71 | 22.51 | 0.05 | 0.22% | 22.50 | 23.33 | 87185 | 19846.85 | 2.02% |
| 2025-08-15 | 21.56 | 22.46 | 0.88 | 4.08% | 21.43 | 22.50 | 87254 | 19245.96 | 2.03% |
| 2025-08-14 | 21.69 | 21.58 | -0.15 | -0.69% | 21.49 | 21.86 | 44011 | 9544.96 | 1.02% |
| 2025-08-13 | 21.71 | 21.73 | 0.02 | 0.09% | 21.32 | 21.77 | 44571 | 9636.53 | 1.03% |
| 2025-08-12 | 21.74 | 21.71 | -0.16 | -0.73% | 21.37 | 21.87 | 53405 | 11526.50 | 1.24% |
| 2025-08-11 | 22.00 | 21.87 | -0.14 | -0.64% | 21.69 | 22.14 | 39309 | 8589.99 | 0.91% |
| 2025-08-08 | 21.88 | 22.01 | 0.06 | 0.27% | 21.63 | 22.16 | 37328 | 8178.98 | 0.87% |
| 2025-08-07 | 22.17 | 21.95 | -0.27 | -1.22% | 21.95 | 22.45 | 50770 | 11279.50 | 1.18% |
| 2025-08-06 | 22.05 | 22.22 | 0.26 | 1.18% | 21.78 | 22.33 | 51442 | 11376.61 | 1.19% |
| 2025-08-05 | 21.76 | 21.96 | 0.21 | 0.97% | 21.68 | 22.27 | 38973 | 8531.00 | 0.90% |
| 2025-08-04 | 21.90 | 21.75 | -0.04 | -0.18% | 21.57 | 21.98 | 55512 | 12077.72 | 1.29% |
| 2025-08-01 | 22.30 | 21.79 | -0.66 | -2.94% | 21.79 | 22.43 | 66128 | 14563.69 | 1.54% |
| 2025-07-31 | 22.83 | 22.45 | -0.32 | -1.41% | 22.32 | 22.84 | 63462 | 14324.54 | 1.47% |
| 2025-07-30 | 22.66 | 22.77 | 0.06 | 0.26% | 22.44 | 23.06 | 62819 | 14295.74 | 1.46% |
| 2025-07-29 | 22.64 | 22.71 | 0.03 | 0.13% | 22.17 | 22.80 | 65171 | 14624.05 | 1.51% |
| 2025-07-28 | 22.85 | 22.68 | -0.17 | -0.74% | 22.28 | 23.05 | 57232 | 12996.10 | 1.33% |
| 2025-07-25 | 22.65 | 22.85 | 0.25 | 1.11% | 22.60 | 23.05 | 77707 | 17759.92 | 1.80% |
| 2025-07-24 | 22.90 | 22.60 | 0.08 | 0.36% | 22.16 | 22.90 | 81145 | 18177.35 | 1.88% |
| 2025-07-23 | 22.78 | 22.52 | -0.35 | -1.53% | 22.35 | 23.24 | 101827 | 23158.04 | 2.36% |
| 2025-07-22 | 22.23 | 22.87 | 0.80 | 3.62% | 21.80 | 23.12 | 138356 | 31156.43 | 3.21% |
| 2025-07-21 | 22.26 | 22.07 | -0.32 | -1.43% | 22.04 | 22.55 | 89653 | 19890.29 | 2.08% |
| 2025-07-18 | 21.81 | 22.39 | 0.79 | 3.66% | 21.67 | 22.60 | 150906 | 33579.08 | 3.50% |
| 2025-07-17 | 20.11 | 21.60 | 1.42 | 7.04% | 20.10 | 21.77 | 144111 | 30465.57 | 3.35% |
| 2025-07-16 | 19.92 | 20.18 | 0.23 | 1.15% | 19.82 | 20.30 | 48787 | 9807.21 | 1.13% |
| 2025-07-15 | 20.01 | 19.95 | -0.16 | -0.80% | 19.92 | 20.52 | 66441 | 13450.25 | 1.54% |
| 2025-07-14 | 19.72 | 20.11 | 0.44 | 2.24% | 19.66 | 20.25 | 99136 | 19814.86 | 2.30% |
| 2025-07-11 | 19.62 | 19.67 | -0.06 | -0.30% | 19.31 | 19.89 | 77396 | 15165.49 | 1.80% |
| 2025-07-10 | 20.00 | 19.73 | 0.02 | 0.10% | 19.35 | 20.29 | 93880 | 18620.61 | 2.18% |
| 2025-07-09 | 19.61 | 19.71 | -0.01 | -0.05% | 19.44 | 19.98 | 53003 | 10460.72 | 1.23% |
| 2025-07-08 | 19.85 | 19.72 | -0.18 | -0.90% | 19.50 | 19.97 | 65809 | 12934.40 | 1.53% |
| 2025-07-07 | 19.87 | 19.90 | -0.04 | -0.20% | 19.70 | 20.27 | 64035 | 12750.26 | 1.49% |
| 2025-07-04 | 20.27 | 19.94 | -0.33 | -1.63% | 19.75 | 20.37 | 60856 | 12129.15 | 1.41% |
| 2025-07-03 | 20.01 | 20.27 | 0.28 | 1.40% | 19.83 | 20.32 | 72648 | 14619.34 | 1.69% |
| 2025-07-02 | 19.70 | 19.99 | 0.23 | 1.16% | 19.60 | 20.30 | 100513 | 20166.19 | 2.33% |
| 2025-07-01 | 18.60 | 19.76 | 1.16 | 6.24% | 18.52 | 19.88 | 132640 | 25795.88 | 3.08% |
| 2025-06-30 | 18.47 | 18.60 | 0.17 | 0.92% | 18.32 | 18.66 | 48703 | 9014.46 | 1.13% |
江山股份(600389)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。
