| 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 | 28.39 | 29.16 | 0.77 | 2.71% | 28.30 | 29.36 | 85568 | 24700.41 | 1.99% |
| 2026-03-24 | 28.80 | 28.39 | -0.11 | -0.39% | 27.75 | 28.89 | 79196 | 22356.87 | 1.84% |
| 2026-03-23 | 28.20 | 28.50 | -0.12 | -0.42% | 28.05 | 29.57 | 134373 | 38585.57 | 3.12% |
| 2026-03-20 | 29.50 | 28.62 | -0.92 | -3.11% | 28.50 | 30.23 | 101391 | 29669.74 | 2.35% |
| 2026-03-19 | 30.40 | 29.54 | -0.91 | -2.99% | 29.20 | 30.78 | 114708 | 34283.64 | 2.66% |
| 2026-03-18 | 30.58 | 30.45 | -0.13 | -0.43% | 29.12 | 31.04 | 174149 | 51903.32 | 4.04% |
| 2026-03-17 | 30.66 | 30.58 | -0.57 | -1.83% | 30.51 | 31.96 | 186575 | 58065.58 | 4.33% |
| 2026-03-16 | 32.08 | 31.15 | -0.40 | -1.27% | 30.60 | 33.30 | 206076 | 65373.71 | 4.79% |
| 2026-03-13 | 31.90 | 31.55 | -0.35 | -1.10% | 30.67 | 32.70 | 194992 | 61847.17 | 4.53% |
| 2026-03-12 | 31.02 | 31.90 | 0.88 | 2.84% | 30.33 | 33.24 | 290321 | 92907.91 | 6.74% |
| 2026-03-11 | 28.75 | 31.02 | 2.34 | 8.16% | 28.36 | 31.50 | 205998 | 62277.79 | 4.78% |
| 2026-03-10 | 28.93 | 28.68 | -0.69 | -2.35% | 28.60 | 29.69 | 141689 | 40973.80 | 3.29% |
| 2026-03-09 | 31.10 | 29.37 | -1.13 | -3.70% | 29.23 | 31.48 | 170592 | 50896.25 | 3.96% |
| 2026-03-06 | 28.20 | 30.50 | 2.05 | 7.21% | 28.04 | 30.98 | 231952 | 69204.02 | 5.39% |
| 2026-03-05 | 28.85 | 28.45 | 0.42 | 1.50% | 27.92 | 28.86 | 107984 | 30552.19 | 2.51% |
| 2026-03-04 | 27.80 | 28.03 | -0.45 | -1.58% | 27.63 | 28.72 | 109025 | 30755.78 | 2.53% |
| 2026-03-03 | 30.28 | 28.48 | -1.70 | -5.63% | 28.14 | 30.42 | 161559 | 46648.40 | 3.75% |
| 2026-03-02 | 29.40 | 30.18 | -0.10 | -0.33% | 29.00 | 30.82 | 207301 | 62519.55 | 4.81% |
| 2026-02-27 | 28.22 | 30.28 | 1.76 | 6.17% | 28.15 | 31.10 | 249400 | 75330.05 | 5.79% |
| 2026-02-26 | 28.89 | 28.52 | 0.30 | 1.06% | 27.59 | 28.98 | 148707 | 41942.56 | 3.45% |
| 2026-02-25 | 27.74 | 28.22 | 0.70 | 2.54% | 27.66 | 28.84 | 185970 | 52709.60 | 4.32% |
| 2026-02-24 | 26.14 | 27.52 | 2.19 | 8.65% | 26.10 | 27.75 | 174409 | 47510.75 | 4.05% |
| 2026-02-13 | 25.72 | 25.33 | -0.39 | -1.52% | 25.25 | 25.95 | 55558 | 14219.55 | 1.29% |
| 2026-02-12 | 25.40 | 25.72 | 0.15 | 0.59% | 25.20 | 26.08 | 86760 | 22309.65 | 2.01% |
| 2026-02-11 | 24.75 | 25.57 | 0.72 | 2.90% | 24.61 | 26.03 | 109653 | 27991.84 | 2.55% |
| 2026-02-10 | 24.73 | 24.85 | 0.09 | 0.36% | 24.48 | 25.08 | 69538 | 17216.10 | 1.61% |
| 2026-02-09 | 25.44 | 24.76 | -0.44 | -1.75% | 24.51 | 25.52 | 129123 | 32116.23 | 3.00% |
| 2026-02-06 | 24.66 | 25.20 | 0.23 | 0.92% | 24.52 | 26.05 | 114841 | 29315.14 | 2.67% |
| 2026-02-05 | 25.26 | 24.97 | -0.50 | -1.96% | 24.86 | 25.62 | 65064 | 16365.76 | 1.51% |
| 2026-02-04 | 25.48 | 25.47 | 0.15 | 0.59% | 24.85 | 25.67 | 94294 | 23881.47 | 2.19% |
| 2026-02-03 | 24.75 | 25.32 | 0.64 | 2.59% | 24.75 | 25.69 | 140353 | 35419.72 | 3.26% |
| 2026-02-02 | 26.95 | 24.68 | -2.74 | -9.99% | 24.68 | 27.42 | 264982 | 67390.43 | 6.15% |
| 2026-01-30 | 26.98 | 27.42 | 0.01 | 0.04% | 26.38 | 27.77 | 120861 | 32788.53 | 2.81% |
| 2026-01-29 | 27.80 | 27.41 | -0.19 | -0.69% | 27.30 | 28.15 | 151954 | 42049.86 | 3.53% |
| 2026-01-28 | 27.10 | 27.60 | 0.51 | 1.88% | 26.50 | 28.37 | 183172 | 50450.01 | 4.25% |
| 2026-01-27 | 27.30 | 27.09 | -0.26 | -0.95% | 26.75 | 27.67 | 123696 | 33559.21 | 2.87% |
| 2026-01-26 | 26.94 | 27.35 | 0.15 | 0.55% | 26.83 | 27.60 | 116838 | 31711.90 | 2.71% |
| 2026-01-23 | 27.56 | 27.20 | -0.47 | -1.70% | 26.81 | 28.00 | 175409 | 47559.27 | 4.07% |
| 2026-01-22 | 26.60 | 27.67 | 1.03 | 3.87% | 26.43 | 28.17 | 189953 | 52352.25 | 4.41% |
| 2026-01-21 | 27.18 | 26.64 | -0.57 | -2.09% | 26.12 | 27.19 | 132318 | 35132.55 | 3.07% |
| 2026-01-20 | 26.00 | 27.21 | 1.22 | 4.69% | 26.00 | 27.66 | 238057 | 64490.38 | 5.53% |
| 2026-01-19 | 24.30 | 25.99 | 1.84 | 7.62% | 24.11 | 26.45 | 204139 | 52292.85 | 4.74% |
| 2026-01-16 | 25.20 | 24.15 | -1.07 | -4.24% | 24.11 | 25.20 | 189648 | 46402.87 | 4.40% |
| 2026-01-15 | 22.95 | 25.22 | 2.29 | 9.99% | 22.87 | 25.22 | 304642 | 74766.88 | 7.07% |
| 2026-01-14 | 23.16 | 22.93 | -0.22 | -0.95% | 22.78 | 23.35 | 95783 | 22108.16 | 2.22% |
| 2026-01-13 | 23.05 | 23.15 | -0.06 | -0.26% | 23.00 | 23.63 | 104067 | 24289.54 | 2.42% |
| 2026-01-12 | 24.57 | 23.21 | -1.25 | -5.11% | 22.93 | 24.64 | 229316 | 53638.29 | 5.32% |
| 2026-01-09 | 24.81 | 24.46 | -0.37 | -1.49% | 24.20 | 24.81 | 83210 | 20371.78 | 1.93% |
| 2026-01-08 | 25.17 | 24.83 | -0.33 | -1.31% | 24.73 | 25.40 | 83096 | 20756.26 | 1.93% |
| 2026-01-07 | 25.42 | 25.16 | -0.26 | -1.02% | 24.70 | 25.46 | 87025 | 21846.48 | 2.02% |
| 2026-01-06 | 24.70 | 25.42 | 0.57 | 2.29% | 24.60 | 25.99 | 119099 | 30243.52 | 2.77% |
| 2026-01-05 | 25.27 | 24.85 | -0.43 | -1.70% | 23.91 | 25.32 | 187247 | 45736.61 | 4.35% |
| 2025-12-31 | 25.65 | 25.28 | -0.42 | -1.63% | 25.16 | 25.76 | 61903 | 15759.23 | 1.44% |
| 2025-12-30 | 25.98 | 25.70 | -0.33 | -1.27% | 25.35 | 26.46 | 154252 | 39677.78 | 3.58% |
| 2025-12-29 | 26.80 | 26.03 | -0.49 | -1.85% | 25.91 | 27.60 | 168254 | 44509.26 | 3.91% |
| 2025-12-26 | 25.12 | 26.52 | 1.27 | 5.03% | 25.00 | 26.56 | 114134 | 29590.59 | 2.65% |
| 2025-12-25 | 25.11 | 25.25 | 0.13 | 0.52% | 24.81 | 25.50 | 64026 | 16094.17 | 1.49% |
| 2025-12-24 | 24.91 | 25.12 | 0.12 | 0.48% | 24.48 | 25.18 | 135477 | 33654.60 | 3.15% |
| 2025-12-23 | 24.39 | 25.00 | 1.00 | 4.17% | 23.48 | 25.10 | 133337 | 32594.85 | 3.10% |
| 2025-12-22 | 24.20 | 24.00 | -0.30 | -1.23% | 23.77 | 24.45 | 94242 | 22622.21 | 2.19% |
| 2025-12-19 | 23.91 | 24.30 | 0.45 | 1.89% | 23.90 | 24.67 | 124867 | 30419.31 | 2.90% |
| 2025-12-18 | 23.35 | 23.85 | 0.50 | 2.14% | 23.25 | 23.96 | 104898 | 24891.24 | 2.44% |
| 2025-12-17 | 21.78 | 23.35 | 1.54 | 7.06% | 21.71 | 23.55 | 105421 | 23950.49 | 2.45% |
| 2025-12-16 | 22.52 | 21.81 | -0.45 | -2.02% | 21.75 | 22.52 | 29040 | 6360.52 | 0.67% |
| 2025-12-15 | 21.70 | 22.26 | 0.39 | 1.78% | 21.51 | 22.49 | 45730 | 10175.13 | 1.06% |
| 2025-12-12 | 22.30 | 21.87 | -0.66 | -2.93% | 21.71 | 22.59 | 69042 | 15194.63 | 1.60% |
| 2025-12-11 | 22.78 | 22.53 | -0.11 | -0.49% | 22.44 | 22.88 | 38812 | 8770.92 | 0.90% |
| 2025-12-10 | 22.43 | 22.64 | 0.32 | 1.43% | 22.29 | 22.79 | 47832 | 10822.70 | 1.11% |
| 2025-12-09 | 22.59 | 22.32 | -0.26 | -1.15% | 22.20 | 22.75 | 30989 | 6953.53 | 0.72% |
| 2025-12-08 | 22.73 | 22.58 | -0.21 | -0.92% | 22.58 | 23.15 | 54322 | 12406.25 | 1.26% |
| 2025-12-05 | 22.50 | 22.79 | 0.31 | 1.38% | 22.35 | 22.90 | 59151 | 13410.66 | 1.37% |
| 2025-12-04 | 22.35 | 22.48 | 0.24 | 1.08% | 22.01 | 22.52 | 51358 | 11441.16 | 1.19% |
| 2025-12-03 | 21.53 | 22.24 | 0.75 | 3.49% | 21.48 | 22.87 | 107686 | 24169.00 | 2.50% |
| 2025-12-02 | 21.53 | 21.49 | -0.17 | -0.78% | 21.32 | 21.63 | 39515 | 8489.58 | 0.92% |
| 2025-12-01 | 21.68 | 21.66 | 0.23 | 1.07% | 21.44 | 21.75 | 40918 | 8849.27 | 0.95% |
| 2025-11-28 | 21.28 | 21.43 | 0.10 | 0.47% | 21.17 | 21.59 | 34968 | 7483.39 | 0.81% |
| 2025-11-27 | 21.38 | 21.33 | -0.05 | -0.23% | 21.30 | 21.78 | 42617 | 9170.50 | 0.99% |
| 2025-11-26 | 22.06 | 21.38 | -0.68 | -3.08% | 21.30 | 22.06 | 58291 | 12600.31 | 1.35% |
| 2025-11-25 | 21.76 | 22.06 | 0.32 | 1.47% | 21.76 | 22.25 | 36637 | 8088.73 | 0.85% |
| 2025-11-24 | 21.93 | 21.74 | -0.19 | -0.87% | 21.63 | 22.30 | 33726 | 7350.65 | 0.78% |
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。
