| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 6.27 | 6.12 | -0.21 | -3.32% | 6.04 | 6.30 | 706890 | 43335.36 | 3.29% |
| 2026-03-25 | 5.97 | 6.33 | 0.29 | 4.80% | 5.86 | 6.44 | 867492 | 53429.87 | 4.04% |
| 2026-03-24 | 5.89 | 6.04 | 0.08 | 1.34% | 5.86 | 6.12 | 571512 | 34269.34 | 2.66% |
| 2026-03-23 | 6.06 | 5.96 | 0.02 | 0.34% | 5.91 | 6.15 | 707700 | 42551.04 | 3.30% |
| 2026-03-20 | 5.94 | 5.94 | -0.03 | -0.50% | 5.88 | 6.03 | 333773 | 19895.66 | 1.55% |
| 2026-03-19 | 6.09 | 5.97 | -0.04 | -0.67% | 5.95 | 6.09 | 307834 | 18540.85 | 1.43% |
| 2026-03-18 | 5.97 | 6.01 | 0.04 | 0.67% | 5.93 | 6.15 | 345897 | 20840.82 | 1.61% |
| 2026-03-17 | 6.04 | 5.97 | -0.11 | -1.81% | 5.96 | 6.12 | 292957 | 17653.86 | 1.36% |
| 2026-03-16 | 6.13 | 6.08 | -0.05 | -0.82% | 6.05 | 6.22 | 388981 | 23787.06 | 1.81% |
| 2026-03-13 | 6.24 | 6.13 | -0.09 | -1.45% | 6.08 | 6.30 | 489789 | 30343.57 | 2.28% |
| 2026-03-12 | 6.07 | 6.22 | 0.17 | 2.81% | 6.02 | 6.25 | 572603 | 35321.94 | 2.67% |
| 2026-03-11 | 5.97 | 6.05 | 0.09 | 1.51% | 5.87 | 6.07 | 439312 | 26287.96 | 2.05% |
| 2026-03-10 | 5.92 | 5.96 | -0.13 | -2.13% | 5.90 | 6.13 | 487402 | 29220.34 | 2.27% |
| 2026-03-09 | 6.31 | 6.09 | 0.03 | 0.50% | 6.07 | 6.35 | 709007 | 43864.39 | 3.30% |
| 2026-03-06 | 5.93 | 6.06 | 0.07 | 1.17% | 5.87 | 6.08 | 391668 | 23482.11 | 1.82% |
| 2026-03-05 | 5.98 | 5.99 | -0.05 | -0.83% | 5.87 | 6.08 | 441208 | 26272.08 | 2.06% |
| 2026-03-04 | 6.00 | 6.04 | -0.02 | -0.33% | 5.80 | 6.09 | 534998 | 32054.75 | 2.49% |
| 2026-03-03 | 6.02 | 6.06 | 0.08 | 1.34% | 5.89 | 6.23 | 815273 | 49302.38 | 3.80% |
| 2026-03-02 | 6.08 | 5.98 | 0.01 | 0.17% | 5.89 | 6.15 | 449637 | 26890.59 | 2.09% |
| 2026-02-27 | 5.85 | 5.97 | 0.11 | 1.88% | 5.80 | 5.97 | 312973 | 18512.08 | 1.46% |
| 2026-02-26 | 5.90 | 5.86 | 0.01 | 0.17% | 5.81 | 5.99 | 316116 | 18550.75 | 1.47% |
| 2026-02-25 | 5.88 | 5.85 | -0.02 | -0.34% | 5.83 | 6.01 | 383354 | 22625.70 | 1.79% |
| 2026-02-24 | 5.72 | 5.87 | 0.21 | 3.71% | 5.68 | 5.92 | 449700 | 26329.24 | 2.09% |
| 2026-02-13 | 5.75 | 5.66 | -0.12 | -2.08% | 5.61 | 5.80 | 375904 | 21483.63 | 1.75% |
| 2026-02-12 | 5.71 | 5.78 | 0.06 | 1.05% | 5.66 | 5.82 | 399926 | 22965.74 | 1.86% |
| 2026-02-11 | 5.61 | 5.72 | 0.09 | 1.60% | 5.58 | 5.74 | 377524 | 21416.52 | 1.76% |
| 2026-02-10 | 5.59 | 5.63 | 0.01 | 0.18% | 5.53 | 5.71 | 340256 | 19158.00 | 1.59% |
| 2026-02-09 | 5.57 | 5.62 | 0.01 | 0.18% | 5.55 | 5.67 | 430961 | 24179.79 | 2.01% |
| 2026-02-06 | 5.40 | 5.61 | 0.08 | 1.45% | 5.39 | 5.66 | 677382 | 37794.30 | 3.16% |
| 2026-02-05 | 5.69 | 5.53 | -0.44 | -7.37% | 5.46 | 5.69 | 911895 | 50462.17 | 4.25% |
| 2026-02-04 | 5.59 | 5.97 | 0.38 | 6.80% | 5.53 | 6.00 | 1209640 | 70469.81 | 5.64% |
| 2026-02-03 | 5.46 | 5.59 | 0.16 | 2.95% | 5.46 | 5.63 | 997599 | 55243.48 | 4.65% |
| 2026-02-02 | 5.45 | 5.43 | -0.04 | -0.73% | 5.33 | 5.73 | 1580668 | 87599.58 | 7.36% |
| 2026-01-30 | 5.47 | 5.47 | 0.50 | 10.06% | 5.47 | 5.47 | 309472 | 16928.11 | 1.44% |
| 2026-01-29 | 4.92 | 4.97 | 0.06 | 1.22% | 4.88 | 5.00 | 342817 | 16966.58 | 1.60% |
| 2026-01-28 | 4.76 | 4.91 | 0.16 | 3.37% | 4.74 | 4.94 | 354061 | 17195.60 | 1.65% |
| 2026-01-27 | 4.87 | 4.75 | -0.14 | -2.86% | 4.73 | 4.89 | 216895 | 10363.23 | 1.01% |
| 2026-01-26 | 4.83 | 4.89 | 0.06 | 1.24% | 4.79 | 4.90 | 237473 | 11531.20 | 1.11% |
| 2026-01-23 | 4.82 | 4.83 | 0.00 | 0.00% | 4.81 | 4.85 | 143660 | 6934.00 | 0.67% |
| 2026-01-22 | 4.77 | 4.83 | 0.05 | 1.05% | 4.75 | 4.84 | 150454 | 7229.25 | 0.70% |
| 2026-01-21 | 4.75 | 4.78 | 0.00 | 0.00% | 4.71 | 4.78 | 159637 | 7560.70 | 0.74% |
| 2026-01-20 | 4.72 | 4.78 | 0.04 | 0.84% | 4.71 | 4.79 | 129894 | 6161.76 | 0.61% |
| 2026-01-19 | 4.67 | 4.74 | 0.05 | 1.07% | 4.66 | 4.74 | 118641 | 5596.08 | 0.55% |
| 2026-01-16 | 4.76 | 4.69 | -0.05 | -1.05% | 4.66 | 4.78 | 155617 | 7331.64 | 0.72% |
| 2026-01-15 | 4.75 | 4.74 | -0.02 | -0.42% | 4.73 | 4.79 | 132238 | 6292.65 | 0.62% |
| 2026-01-14 | 4.82 | 4.76 | -0.06 | -1.24% | 4.73 | 4.86 | 229814 | 11043.39 | 1.07% |
| 2026-01-13 | 4.86 | 4.82 | -0.05 | -1.03% | 4.81 | 4.87 | 203314 | 9839.57 | 0.95% |
| 2026-01-12 | 4.95 | 4.87 | -0.07 | -1.42% | 4.84 | 4.95 | 215241 | 10492.23 | 1.00% |
| 2026-01-09 | 4.86 | 4.94 | 0.07 | 1.44% | 4.85 | 4.96 | 230195 | 11328.02 | 1.07% |
| 2026-01-08 | 4.90 | 4.87 | 0.02 | 0.41% | 4.84 | 4.92 | 256836 | 12532.98 | 1.20% |
| 2026-01-07 | 4.78 | 4.85 | 0.11 | 2.32% | 4.74 | 4.86 | 358082 | 17221.79 | 1.67% |
| 2026-01-06 | 4.70 | 4.74 | 0.04 | 0.85% | 4.69 | 4.77 | 143814 | 6810.89 | 0.67% |
| 2026-01-05 | 4.66 | 4.70 | 0.04 | 0.86% | 4.65 | 4.71 | 162803 | 7625.86 | 0.76% |
| 2025-12-31 | 4.72 | 4.66 | -0.05 | -1.06% | 4.66 | 4.72 | 129306 | 6047.35 | 0.60% |
| 2025-12-30 | 4.75 | 4.71 | -0.03 | -0.63% | 4.69 | 4.76 | 119960 | 5668.90 | 0.56% |
| 2025-12-29 | 4.75 | 4.74 | 0.00 | 0.00% | 4.73 | 4.78 | 116569 | 5544.03 | 0.54% |
| 2025-12-26 | 4.75 | 4.74 | -0.01 | -0.21% | 4.73 | 4.79 | 152854 | 7277.53 | 0.71% |
| 2025-12-25 | 4.75 | 4.75 | -0.01 | -0.21% | 4.72 | 4.78 | 126943 | 6036.57 | 0.59% |
| 2025-12-24 | 4.74 | 4.76 | 0.03 | 0.63% | 4.68 | 4.77 | 138491 | 6536.28 | 0.65% |
| 2025-12-23 | 4.70 | 4.73 | 0.01 | 0.21% | 4.66 | 4.73 | 117016 | 5513.95 | 0.55% |
| 2025-12-22 | 4.67 | 4.72 | 0.07 | 1.51% | 4.65 | 4.76 | 233044 | 10968.38 | 1.09% |
| 2025-12-19 | 4.62 | 4.65 | 0.00 | 0.00% | 4.61 | 4.66 | 128938 | 5984.34 | 0.60% |
| 2025-12-18 | 4.62 | 4.65 | 0.04 | 0.87% | 4.60 | 4.66 | 177342 | 8203.43 | 0.83% |
| 2025-12-17 | 4.60 | 4.61 | 0.00 | 0.00% | 4.55 | 4.62 | 135363 | 6201.47 | 0.63% |
| 2025-12-16 | 4.61 | 4.61 | -0.01 | -0.22% | 4.56 | 4.61 | 129336 | 5930.52 | 0.60% |
| 2025-12-15 | 4.59 | 4.62 | 0.00 | 0.00% | 4.59 | 4.65 | 169827 | 7848.03 | 0.79% |
| 2025-12-12 | 4.62 | 4.62 | -0.03 | -0.65% | 4.58 | 4.64 | 259199 | 11957.80 | 1.21% |
| 2025-12-11 | 4.66 | 4.65 | -0.02 | -0.43% | 4.56 | 4.67 | 267863 | 12363.47 | 1.25% |
| 2025-12-10 | 4.65 | 4.67 | 0.00 | 0.00% | 4.63 | 4.69 | 91666 | 4274.02 | 0.43% |
| 2025-12-09 | 4.71 | 4.67 | -0.04 | -0.85% | 4.62 | 4.72 | 170880 | 7942.37 | 0.80% |
| 2025-12-08 | 4.76 | 4.71 | -0.05 | -1.05% | 4.71 | 4.77 | 140975 | 6662.75 | 0.66% |
| 2025-12-05 | 4.75 | 4.76 | 0.01 | 0.21% | 4.70 | 4.77 | 102037 | 4835.32 | 0.48% |
| 2025-12-04 | 4.81 | 4.75 | -0.06 | -1.25% | 4.74 | 4.81 | 128654 | 6125.81 | 0.60% |
| 2025-12-03 | 4.77 | 4.81 | 0.02 | 0.42% | 4.76 | 4.82 | 122504 | 5870.42 | 0.57% |
| 2025-12-02 | 4.79 | 4.79 | 0.01 | 0.21% | 4.74 | 4.80 | 127187 | 6072.59 | 0.59% |
| 2025-12-01 | 4.79 | 4.78 | -0.01 | -0.21% | 4.73 | 4.80 | 209042 | 9965.75 | 0.97% |
| 2025-11-28 | 4.80 | 4.79 | 0.00 | 0.00% | 4.77 | 4.81 | 125172 | 5996.23 | 0.58% |
| 2025-11-27 | 4.78 | 4.79 | 0.01 | 0.21% | 4.76 | 4.82 | 127740 | 6120.41 | 0.60% |
| 2025-11-26 | 4.79 | 4.78 | 0.00 | 0.00% | 4.77 | 4.81 | 103397 | 4946.08 | 0.48% |
| 2025-11-25 | 4.80 | 4.78 | 0.00 | 0.00% | 4.78 | 4.81 | 122072 | 5852.84 | 0.57% |
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。
