| 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 | 4.69 | 4.66 | -0.03 | -0.64% | 4.65 | 4.72 | 77285 | 3621.60 | 0.36% |
| 2025-05-22 | 4.72 | 4.69 | -0.04 | -0.85% | 4.67 | 4.72 | 87291 | 4090.39 | 0.41% |
| 2025-05-21 | 4.65 | 4.73 | 0.08 | 1.72% | 4.65 | 4.76 | 148435 | 7003.09 | 0.69% |
| 2025-05-20 | 4.68 | 4.65 | -0.02 | -0.43% | 4.62 | 4.68 | 64494 | 3000.00 | 0.30% |
| 2025-05-19 | 4.65 | 4.67 | 0.04 | 0.86% | 4.61 | 4.67 | 63552 | 2954.94 | 0.30% |
| 2025-05-16 | 4.69 | 4.63 | -0.06 | -1.28% | 4.61 | 4.69 | 78630 | 3646.67 | 0.37% |
| 2025-05-15 | 4.67 | 4.69 | 0.01 | 0.21% | 4.65 | 4.72 | 97923 | 4593.07 | 0.46% |
| 2025-05-14 | 4.63 | 4.68 | 0.06 | 1.30% | 4.60 | 4.68 | 108165 | 5026.50 | 0.50% |
| 2025-05-13 | 4.59 | 4.62 | 0.05 | 1.09% | 4.58 | 4.64 | 133750 | 6171.19 | 0.62% |
| 2025-05-12 | 4.57 | 4.57 | 0.00 | 0.00% | 4.55 | 4.58 | 73401 | 3351.41 | 0.34% |
| 2025-05-09 | 4.57 | 4.57 | 0.01 | 0.22% | 4.56 | 4.62 | 83387 | 3813.58 | 0.39% |
| 2025-05-08 | 4.57 | 4.56 | -0.02 | -0.44% | 4.55 | 4.58 | 79122 | 3615.75 | 0.37% |
| 2025-05-07 | 4.59 | 4.58 | 0.02 | 0.44% | 4.56 | 4.60 | 99376 | 4543.82 | 0.46% |
| 2025-05-06 | 4.52 | 4.56 | 0.02 | 0.44% | 4.51 | 4.56 | 117505 | 5327.95 | 0.55% |
| 2025-04-30 | 4.53 | 4.54 | 0.00 | 0.00% | 4.48 | 4.55 | 164012 | 7401.47 | 0.76% |
| 2025-04-29 | 4.53 | 4.54 | -0.01 | -0.22% | 4.48 | 4.55 | 150681 | 6806.02 | 0.70% |
| 2025-04-28 | 4.53 | 4.55 | -0.16 | -3.40% | 4.46 | 4.57 | 312190 | 14037.20 | 1.45% |
| 2025-04-25 | 4.74 | 4.71 | -0.02 | -0.42% | 4.69 | 4.75 | 119107 | 5617.90 | 0.55% |
| 2025-04-24 | 4.66 | 4.73 | 0.06 | 1.28% | 4.66 | 4.77 | 149127 | 7058.68 | 0.69% |
| 2025-04-23 | 4.65 | 4.67 | 0.02 | 0.43% | 4.63 | 4.68 | 93044 | 4330.55 | 0.43% |
| 2025-04-22 | 4.66 | 4.65 | 0.01 | 0.22% | 4.64 | 4.67 | 86357 | 4019.60 | 0.40% |
| 2025-04-21 | 4.65 | 4.64 | -0.02 | -0.43% | 4.63 | 4.67 | 104306 | 4848.28 | 0.49% |
| 2025-04-18 | 4.68 | 4.66 | -0.01 | -0.21% | 4.63 | 4.69 | 77542 | 3607.48 | 0.36% |
| 2025-04-17 | 4.64 | 4.67 | 0.01 | 0.21% | 4.63 | 4.69 | 83919 | 3918.15 | 0.39% |
| 2025-04-16 | 4.65 | 4.66 | 0.01 | 0.22% | 4.60 | 4.68 | 99622 | 4615.55 | 0.46% |
| 2025-04-15 | 4.68 | 4.65 | -0.03 | -0.64% | 4.62 | 4.69 | 75185 | 3490.42 | 0.35% |
| 2025-04-14 | 4.63 | 4.68 | 0.07 | 1.52% | 4.63 | 4.70 | 152646 | 7121.00 | 0.71% |
| 2025-04-11 | 4.61 | 4.61 | -0.02 | -0.43% | 4.58 | 4.64 | 112765 | 5196.76 | 0.53% |
| 2025-04-10 | 4.65 | 4.63 | 0.02 | 0.43% | 4.61 | 4.67 | 159053 | 7387.61 | 0.74% |
| 2025-04-09 | 4.59 | 4.61 | -0.03 | -0.65% | 4.48 | 4.63 | 163196 | 7456.18 | 0.76% |
| 2025-04-08 | 4.54 | 4.64 | 0.10 | 2.20% | 4.50 | 4.65 | 239206 | 11009.18 | 1.11% |
| 2025-04-07 | 4.80 | 4.54 | -0.36 | -7.35% | 4.41 | 4.80 | 397777 | 18224.07 | 1.85% |
| 2025-04-03 | 4.87 | 4.90 | 0.01 | 0.20% | 4.86 | 4.93 | 92439 | 4525.76 | 0.43% |
| 2025-04-02 | 4.91 | 4.89 | -0.04 | -0.81% | 4.88 | 4.94 | 71396 | 3501.99 | 0.33% |
| 2025-04-01 | 4.86 | 4.93 | 0.09 | 1.86% | 4.85 | 4.94 | 132348 | 6491.56 | 0.62% |
| 2025-03-31 | 4.92 | 4.84 | -0.10 | -2.02% | 4.83 | 4.95 | 143559 | 7020.34 | 0.67% |
| 2025-03-28 | 4.99 | 4.94 | -0.04 | -0.80% | 4.89 | 4.99 | 146437 | 7231.80 | 0.68% |
| 2025-03-27 | 5.02 | 4.98 | -0.03 | -0.60% | 4.95 | 5.03 | 142072 | 7070.17 | 0.66% |
| 2025-03-26 | 5.04 | 5.01 | 0.01 | 0.20% | 4.96 | 5.05 | 173710 | 8697.81 | 0.81% |
| 2025-03-25 | 4.94 | 5.00 | 0.08 | 1.63% | 4.91 | 5.00 | 210007 | 10430.36 | 0.98% |
| 2025-03-24 | 4.93 | 4.92 | -0.01 | -0.20% | 4.86 | 4.95 | 144606 | 7101.55 | 0.67% |
| 2025-03-21 | 4.93 | 4.93 | -0.01 | -0.20% | 4.91 | 4.98 | 159031 | 7866.72 | 0.74% |
| 2025-03-20 | 4.90 | 4.94 | 0.04 | 0.82% | 4.90 | 4.98 | 164841 | 8163.06 | 0.77% |
| 2025-03-19 | 4.86 | 4.90 | 0.02 | 0.41% | 4.85 | 4.91 | 115139 | 5628.10 | 0.54% |
| 2025-03-18 | 4.91 | 4.88 | -0.02 | -0.41% | 4.85 | 4.92 | 96931 | 4727.28 | 0.45% |
| 2025-03-17 | 4.89 | 4.90 | 0.02 | 0.41% | 4.86 | 4.91 | 170274 | 8326.21 | 0.79% |
| 2025-03-14 | 4.87 | 4.88 | 0.00 | 0.00% | 4.83 | 4.89 | 177871 | 8653.22 | 0.83% |
| 2025-03-13 | 4.76 | 4.88 | 0.11 | 2.31% | 4.76 | 4.88 | 257909 | 12490.21 | 1.20% |
| 2025-03-12 | 4.83 | 4.77 | -0.07 | -1.45% | 4.77 | 4.85 | 165882 | 7944.52 | 0.77% |
| 2025-03-11 | 4.82 | 4.84 | 0.00 | 0.00% | 4.79 | 4.84 | 98743 | 4757.81 | 0.46% |
| 2025-03-10 | 4.80 | 4.84 | 0.05 | 1.04% | 4.77 | 4.85 | 129730 | 6263.54 | 0.60% |
| 2025-03-07 | 4.75 | 4.79 | 0.04 | 0.84% | 4.73 | 4.82 | 132965 | 6362.39 | 0.62% |
| 2025-03-06 | 4.75 | 4.75 | 0.00 | 0.00% | 4.72 | 4.77 | 106453 | 5054.71 | 0.50% |
| 2025-03-05 | 4.81 | 4.75 | -0.05 | -1.04% | 4.73 | 4.83 | 135793 | 6463.56 | 0.63% |
| 2025-03-04 | 4.83 | 4.80 | -0.04 | -0.83% | 4.79 | 4.84 | 115607 | 5560.97 | 0.54% |
| 2025-03-03 | 4.90 | 4.84 | -0.06 | -1.22% | 4.84 | 4.95 | 153661 | 7505.82 | 0.72% |
| 2025-02-28 | 4.92 | 4.90 | -0.03 | -0.61% | 4.88 | 4.94 | 103060 | 5062.70 | 0.48% |
| 2025-02-27 | 4.93 | 4.93 | 0.02 | 0.41% | 4.87 | 4.93 | 103688 | 5080.65 | 0.48% |
| 2025-02-26 | 4.84 | 4.91 | 0.07 | 1.45% | 4.82 | 4.91 | 133102 | 6494.22 | 0.62% |
| 2025-02-25 | 4.86 | 4.84 | -0.03 | -0.62% | 4.82 | 4.89 | 106749 | 5181.90 | 0.50% |
| 2025-02-24 | 4.88 | 4.87 | -0.01 | -0.20% | 4.85 | 4.92 | 118826 | 5791.81 | 0.55% |
| 2025-02-21 | 4.88 | 4.88 | 0.02 | 0.41% | 4.84 | 4.90 | 115097 | 5598.06 | 0.54% |
| 2025-02-20 | 4.87 | 4.86 | 0.00 | 0.00% | 4.82 | 4.91 | 108750 | 5280.93 | 0.51% |
| 2025-02-19 | 4.89 | 4.86 | -0.05 | -1.02% | 4.84 | 4.90 | 122126 | 5942.89 | 0.57% |
| 2025-02-18 | 4.96 | 4.91 | -0.04 | -0.81% | 4.89 | 4.97 | 144737 | 7144.97 | 0.67% |
| 2025-02-17 | 4.98 | 4.95 | -0.02 | -0.40% | 4.93 | 4.99 | 117377 | 5809.97 | 0.55% |
| 2025-02-14 | 4.96 | 4.97 | 0.00 | 0.00% | 4.95 | 5.00 | 87406 | 4342.30 | 0.41% |
| 2025-02-13 | 4.99 | 4.97 | -0.02 | -0.40% | 4.97 | 5.01 | 85948 | 4289.41 | 0.40% |
| 2025-02-12 | 4.97 | 4.99 | 0.01 | 0.20% | 4.95 | 4.99 | 87467 | 4348.42 | 0.41% |
| 2025-02-11 | 5.02 | 4.98 | -0.04 | -0.80% | 4.96 | 5.03 | 117562 | 5860.69 | 0.55% |
| 2025-02-10 | 5.02 | 5.02 | -0.01 | -0.20% | 5.00 | 5.05 | 109202 | 5486.96 | 0.51% |
| 2025-02-07 | 5.00 | 5.03 | 0.02 | 0.40% | 4.98 | 5.05 | 147250 | 7394.32 | 0.69% |
| 2025-02-06 | 4.98 | 5.01 | 0.02 | 0.40% | 4.96 | 5.02 | 91793 | 4575.48 | 0.43% |
| 2025-02-05 | 5.03 | 4.99 | -0.02 | -0.40% | 4.97 | 5.04 | 136809 | 6845.35 | 0.64% |
| 2025-01-27 | 4.95 | 5.01 | 0.05 | 1.01% | 4.95 | 5.03 | 136078 | 6809.13 | 0.63% |
| 2025-01-24 | 4.92 | 4.96 | 0.04 | 0.81% | 4.90 | 4.96 | 108029 | 5330.11 | 0.50% |
| 2025-01-23 | 4.90 | 4.92 | 0.03 | 0.61% | 4.90 | 4.98 | 92726 | 4584.93 | 0.43% |
| 2025-01-22 | 4.90 | 4.89 | -0.01 | -0.20% | 4.86 | 4.91 | 68582 | 3351.89 | 0.32% |
| 2025-01-21 | 4.94 | 4.90 | -0.04 | -0.81% | 4.86 | 4.97 | 89150 | 4368.55 | 0.42% |
| 2025-01-20 | 4.97 | 4.94 | -0.01 | -0.20% | 4.93 | 4.98 | 76295 | 3779.47 | 0.36% |
盘江股份(600395)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。
