| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 18.66 | 19.62 | 1.11 | 6.00% | 18.58 | 19.97 | 244423 | 47841.64 | 5.68% |
| 2025-05-22 | 19.00 | 18.51 | -0.49 | -2.58% | 18.46 | 19.51 | 171063 | 32310.56 | 3.97% |
| 2025-05-21 | 17.81 | 19.00 | 1.18 | 6.62% | 17.69 | 19.51 | 243137 | 44831.40 | 5.65% |
| 2025-05-20 | 17.90 | 17.82 | -0.26 | -1.44% | 17.61 | 18.08 | 141882 | 25274.41 | 3.29% |
| 2025-05-19 | 17.35 | 18.08 | 0.03 | 0.17% | 17.16 | 18.60 | 262688 | 46839.91 | 6.10% |
| 2025-05-16 | 16.63 | 18.05 | 1.36 | 8.15% | 16.47 | 18.33 | 195235 | 33963.16 | 4.53% |
| 2025-05-15 | 16.74 | 16.69 | -0.05 | -0.30% | 16.50 | 16.92 | 53353 | 8886.94 | 1.24% |
| 2025-05-14 | 16.80 | 16.74 | -0.18 | -1.06% | 16.66 | 16.91 | 64017 | 10737.28 | 1.49% |
| 2025-05-13 | 16.71 | 16.92 | 0.23 | 1.38% | 16.36 | 17.02 | 107321 | 17926.54 | 2.49% |
| 2025-05-12 | 16.61 | 16.69 | 0.08 | 0.48% | 16.54 | 16.75 | 45918 | 7631.20 | 1.07% |
| 2025-05-09 | 16.65 | 16.61 | -0.08 | -0.48% | 16.55 | 16.85 | 47570 | 7932.02 | 1.10% |
| 2025-05-08 | 16.76 | 16.69 | -0.08 | -0.48% | 16.61 | 16.88 | 52089 | 8697.87 | 1.21% |
| 2025-05-07 | 17.03 | 16.77 | -0.26 | -1.53% | 16.71 | 17.50 | 117085 | 19862.67 | 2.72% |
| 2025-05-06 | 16.50 | 17.03 | 0.60 | 3.65% | 16.50 | 17.05 | 115224 | 19498.34 | 2.68% |
| 2025-04-30 | 16.32 | 16.43 | 0.00 | 0.00% | 16.27 | 16.76 | 80816 | 13360.07 | 1.88% |
| 2025-04-29 | 16.30 | 16.43 | 0.26 | 1.61% | 16.25 | 16.71 | 95770 | 15771.36 | 2.22% |
| 2025-04-28 | 16.16 | 16.17 | -0.12 | -0.74% | 15.77 | 16.30 | 99093 | 15915.67 | 2.30% |
| 2025-04-25 | 16.10 | 16.29 | 0.13 | 0.80% | 16.00 | 16.48 | 96359 | 15661.74 | 2.24% |
| 2025-04-24 | 16.05 | 16.16 | 0.18 | 1.13% | 15.90 | 16.45 | 96501 | 15627.73 | 2.24% |
| 2025-04-23 | 16.51 | 15.98 | -0.64 | -3.85% | 15.94 | 16.60 | 160233 | 25822.39 | 3.72% |
| 2025-04-22 | 16.29 | 16.62 | 1.23 | 7.99% | 16.18 | 16.93 | 281305 | 46676.99 | 6.53% |
| 2025-04-21 | 15.28 | 15.39 | 0.20 | 1.32% | 15.06 | 15.42 | 57832 | 8802.17 | 1.34% |
| 2025-04-18 | 15.10 | 15.19 | 0.08 | 0.53% | 14.92 | 15.24 | 40961 | 6175.85 | 0.95% |
| 2025-04-17 | 14.90 | 15.11 | 0.13 | 0.87% | 14.88 | 15.30 | 55984 | 8491.75 | 1.30% |
| 2025-04-16 | 14.90 | 14.98 | -0.01 | -0.07% | 14.87 | 15.15 | 46881 | 7026.34 | 1.09% |
| 2025-04-15 | 14.92 | 14.99 | 0.03 | 0.20% | 14.77 | 15.03 | 47792 | 7119.83 | 1.11% |
| 2025-04-14 | 14.92 | 14.96 | 0.06 | 0.40% | 14.74 | 15.05 | 76481 | 11374.88 | 1.78% |
| 2025-04-11 | 14.57 | 14.90 | 0.20 | 1.36% | 14.57 | 15.19 | 107828 | 16085.38 | 2.50% |
| 2025-04-10 | 14.40 | 14.70 | 0.41 | 2.87% | 14.26 | 15.05 | 84718 | 12411.83 | 1.97% |
| 2025-04-09 | 14.25 | 14.29 | -0.36 | -2.46% | 13.99 | 14.42 | 89218 | 12720.97 | 2.07% |
| 2025-04-08 | 14.33 | 14.65 | 0.45 | 3.17% | 14.33 | 14.78 | 91308 | 13290.07 | 2.12% |
| 2025-04-07 | 14.46 | 14.20 | -0.79 | -5.27% | 13.73 | 14.87 | 131967 | 18826.93 | 3.06% |
| 2025-04-03 | 14.76 | 14.99 | 0.13 | 0.87% | 14.72 | 15.03 | 45420 | 6753.17 | 1.05% |
| 2025-04-02 | 14.84 | 14.86 | 0.04 | 0.27% | 14.72 | 15.04 | 34536 | 5133.89 | 0.80% |
| 2025-04-01 | 15.00 | 14.82 | -0.15 | -1.00% | 14.77 | 15.13 | 50705 | 7568.00 | 1.18% |
| 2025-03-31 | 14.92 | 14.97 | 0.02 | 0.13% | 14.66 | 15.06 | 56947 | 8482.39 | 1.32% |
| 2025-03-28 | 15.48 | 14.95 | -0.57 | -3.67% | 14.93 | 15.48 | 78059 | 11803.99 | 1.81% |
| 2025-03-27 | 15.41 | 15.52 | -0.02 | -0.13% | 15.41 | 15.74 | 71730 | 11172.66 | 1.67% |
| 2025-03-26 | 15.80 | 15.54 | -0.19 | -1.21% | 15.48 | 15.82 | 60524 | 9436.33 | 1.41% |
| 2025-03-25 | 15.81 | 15.73 | -0.17 | -1.07% | 15.46 | 15.99 | 103055 | 16224.73 | 2.39% |
| 2025-03-24 | 15.62 | 15.90 | 0.18 | 1.15% | 15.45 | 15.92 | 85480 | 13424.61 | 1.98% |
| 2025-03-21 | 15.82 | 15.72 | -0.13 | -0.82% | 15.60 | 16.00 | 81257 | 12807.99 | 1.89% |
| 2025-03-20 | 15.25 | 15.85 | 0.62 | 4.07% | 15.12 | 16.00 | 141827 | 22235.72 | 3.29% |
| 2025-03-19 | 15.44 | 15.23 | -0.21 | -1.36% | 15.10 | 15.48 | 71432 | 10869.73 | 1.66% |
| 2025-03-18 | 15.18 | 15.44 | 0.28 | 1.85% | 15.16 | 15.53 | 89822 | 13816.60 | 2.09% |
| 2025-03-17 | 15.27 | 15.16 | -0.14 | -0.92% | 15.08 | 15.42 | 79534 | 12064.69 | 1.85% |
| 2025-03-14 | 15.28 | 15.30 | 0.28 | 1.86% | 14.89 | 15.37 | 98023 | 14856.15 | 2.28% |
| 2025-03-13 | 15.64 | 15.02 | -0.62 | -3.96% | 15.02 | 15.88 | 210359 | 32415.98 | 4.88% |
| 2025-03-12 | 14.25 | 15.64 | 1.42 | 9.99% | 14.24 | 15.64 | 228294 | 34816.11 | 5.30% |
| 2025-03-11 | 14.18 | 14.22 | -0.06 | -0.42% | 14.00 | 14.24 | 53815 | 7597.24 | 1.25% |
| 2025-03-10 | 14.39 | 14.28 | 0.01 | 0.07% | 14.16 | 14.51 | 46682 | 6665.79 | 1.08% |
| 2025-03-07 | 14.30 | 14.27 | -0.13 | -0.90% | 14.21 | 14.47 | 42223 | 6058.65 | 0.98% |
| 2025-03-06 | 13.85 | 14.40 | 0.53 | 3.82% | 13.84 | 14.50 | 88530 | 12564.07 | 2.06% |
| 2025-03-05 | 14.30 | 13.87 | 0.08 | 0.58% | 13.71 | 14.30 | 49986 | 6924.68 | 1.16% |
| 2025-03-04 | 13.74 | 13.79 | 0.00 | 0.00% | 13.65 | 13.83 | 30509 | 4194.39 | 0.71% |
| 2025-03-03 | 13.86 | 13.79 | -0.04 | -0.29% | 13.77 | 14.08 | 47782 | 6646.64 | 1.11% |
| 2025-02-28 | 13.82 | 13.83 | 0.05 | 0.36% | 13.72 | 13.99 | 72606 | 10053.23 | 1.69% |
| 2025-02-27 | 13.72 | 13.78 | 0.10 | 0.73% | 13.64 | 13.83 | 63160 | 8683.21 | 1.47% |
| 2025-02-26 | 13.57 | 13.68 | 0.15 | 1.11% | 13.55 | 13.72 | 36405 | 4961.62 | 0.85% |
| 2025-02-25 | 13.65 | 13.53 | -0.22 | -1.60% | 13.51 | 13.66 | 44893 | 6089.24 | 1.04% |
| 2025-02-24 | 13.77 | 13.75 | -0.02 | -0.15% | 13.65 | 13.99 | 99742 | 13796.00 | 2.32% |
| 2025-02-21 | 13.87 | 13.77 | -0.12 | -0.86% | 13.70 | 13.88 | 58679 | 8077.09 | 1.36% |
| 2025-02-20 | 13.80 | 13.89 | 0.09 | 0.65% | 13.64 | 13.95 | 42757 | 5905.26 | 0.99% |
| 2025-02-19 | 13.71 | 13.80 | 0.03 | 0.22% | 13.57 | 13.87 | 40170 | 5516.17 | 0.93% |
| 2025-02-18 | 13.71 | 13.77 | 0.06 | 0.44% | 13.59 | 13.97 | 60571 | 8361.03 | 1.41% |
| 2025-02-17 | 13.64 | 13.71 | 0.05 | 0.37% | 13.46 | 13.77 | 46227 | 6285.12 | 1.07% |
| 2025-02-14 | 13.71 | 13.66 | -0.06 | -0.44% | 13.56 | 13.81 | 40583 | 5547.75 | 0.94% |
| 2025-02-13 | 13.98 | 13.72 | -0.29 | -2.07% | 13.68 | 13.98 | 51568 | 7119.84 | 1.20% |
| 2025-02-12 | 13.86 | 14.01 | 0.11 | 0.79% | 13.66 | 14.02 | 59546 | 8254.74 | 1.38% |
| 2025-02-11 | 14.01 | 13.90 | -0.07 | -0.50% | 13.72 | 14.01 | 49286 | 6812.22 | 1.14% |
| 2025-02-10 | 14.41 | 13.97 | -0.35 | -2.44% | 13.92 | 14.41 | 66824 | 9382.97 | 1.55% |
| 2025-02-07 | 14.36 | 14.32 | -0.03 | -0.21% | 14.29 | 14.58 | 51710 | 7456.09 | 1.20% |
| 2025-02-06 | 14.33 | 14.35 | 0.02 | 0.14% | 14.00 | 14.39 | 33798 | 4827.70 | 0.78% |
| 2025-02-05 | 14.59 | 14.33 | -0.18 | -1.24% | 14.22 | 14.62 | 25872 | 3730.84 | 0.60% |
| 2025-01-27 | 14.41 | 14.51 | 0.13 | 0.90% | 14.38 | 14.70 | 26531 | 3866.06 | 0.62% |
| 2025-01-24 | 14.28 | 14.38 | 0.03 | 0.21% | 14.16 | 14.40 | 28406 | 4069.12 | 0.66% |
| 2025-01-23 | 14.47 | 14.35 | -0.02 | -0.14% | 14.31 | 14.69 | 33329 | 4844.88 | 0.77% |
| 2025-01-22 | 14.38 | 14.37 | -0.03 | -0.21% | 14.25 | 14.49 | 19631 | 2819.90 | 0.46% |
| 2025-01-21 | 14.40 | 14.40 | 0.00 | 0.00% | 14.26 | 14.48 | 20802 | 2989.47 | 0.48% |
| 2025-01-20 | 14.21 | 14.40 | 0.10 | 0.70% | 14.15 | 14.48 | 31176 | 4458.74 | 0.72% |
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。
