| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 5.70 | 5.68 | -0.06 | -1.05% | 5.63 | 5.74 | 196530 | 11132.33 | 0.92% |
| 2025-10-23 | 5.67 | 5.74 | 0.09 | 1.59% | 5.66 | 5.76 | 238243 | 13618.73 | 1.11% |
| 2025-10-22 | 5.65 | 5.65 | -0.01 | -0.18% | 5.61 | 5.72 | 150991 | 8545.75 | 0.70% |
| 2025-10-21 | 5.67 | 5.66 | -0.03 | -0.53% | 5.58 | 5.69 | 215523 | 12196.49 | 1.00% |
| 2025-10-20 | 5.61 | 5.69 | 0.10 | 1.79% | 5.56 | 5.70 | 277936 | 15676.79 | 1.29% |
| 2025-10-17 | 5.64 | 5.59 | -0.07 | -1.24% | 5.54 | 5.70 | 228432 | 12824.90 | 1.06% |
| 2025-10-16 | 5.51 | 5.66 | 0.13 | 2.35% | 5.50 | 5.66 | 271772 | 15211.19 | 1.27% |
| 2025-10-15 | 5.65 | 5.53 | -0.13 | -2.30% | 5.51 | 5.65 | 258127 | 14375.73 | 1.20% |
| 2025-10-14 | 5.55 | 5.66 | 0.12 | 2.17% | 5.49 | 5.68 | 282109 | 15837.85 | 1.31% |
| 2025-10-13 | 5.40 | 5.54 | 0.05 | 0.91% | 5.35 | 5.56 | 280339 | 15372.09 | 1.31% |
| 2025-10-10 | 5.40 | 5.49 | 0.04 | 0.73% | 5.40 | 5.50 | 171177 | 9360.39 | 0.80% |
| 2025-10-09 | 5.41 | 5.45 | 0.06 | 1.11% | 5.33 | 5.46 | 261719 | 14133.00 | 1.22% |
| 2025-09-30 | 5.25 | 5.39 | 0.13 | 2.47% | 5.20 | 5.42 | 305136 | 16306.57 | 1.42% |
| 2025-09-29 | 5.26 | 5.26 | -0.02 | -0.38% | 5.15 | 5.27 | 173413 | 9022.77 | 0.81% |
| 2025-09-26 | 5.24 | 5.28 | 0.04 | 0.76% | 5.23 | 5.30 | 147710 | 7797.06 | 0.69% |
| 2025-09-25 | 5.27 | 5.24 | -0.03 | -0.57% | 5.18 | 5.27 | 143921 | 7525.04 | 0.67% |
| 2025-09-24 | 5.27 | 5.27 | -0.02 | -0.38% | 5.20 | 5.31 | 150303 | 7882.42 | 0.70% |
| 2025-09-23 | 5.17 | 5.29 | 0.10 | 1.93% | 5.15 | 5.30 | 274485 | 14337.58 | 1.28% |
| 2025-09-22 | 5.23 | 5.19 | -0.03 | -0.57% | 5.12 | 5.24 | 205108 | 10593.63 | 0.96% |
| 2025-09-19 | 5.18 | 5.22 | 0.05 | 0.97% | 5.15 | 5.23 | 174613 | 9051.54 | 0.81% |
| 2025-09-18 | 5.27 | 5.17 | -0.11 | -2.08% | 5.13 | 5.29 | 163048 | 8488.73 | 0.76% |
| 2025-09-17 | 5.28 | 5.28 | -0.02 | -0.38% | 5.26 | 5.34 | 122232 | 6469.87 | 0.57% |
| 2025-09-16 | 5.35 | 5.30 | -0.02 | -0.38% | 5.26 | 5.38 | 148841 | 7892.18 | 0.69% |
| 2025-09-15 | 5.25 | 5.32 | 0.08 | 1.53% | 5.21 | 5.33 | 147665 | 7775.44 | 0.69% |
| 2025-09-12 | 5.24 | 5.24 | 0.00 | 0.00% | 5.20 | 5.28 | 142033 | 7448.94 | 0.66% |
| 2025-09-11 | 5.27 | 5.24 | -0.04 | -0.76% | 5.20 | 5.30 | 133024 | 6974.52 | 0.62% |
| 2025-09-10 | 5.33 | 5.28 | -0.04 | -0.75% | 5.26 | 5.35 | 109023 | 5769.57 | 0.51% |
| 2025-09-09 | 5.26 | 5.32 | 0.05 | 0.95% | 5.26 | 5.35 | 168215 | 8937.65 | 0.78% |
| 2025-09-08 | 5.26 | 5.27 | 0.00 | 0.00% | 5.21 | 5.30 | 136400 | 7194.74 | 0.64% |
| 2025-09-05 | 5.26 | 5.27 | 0.02 | 0.38% | 5.17 | 5.28 | 155387 | 8127.79 | 0.72% |
| 2025-09-04 | 5.23 | 5.25 | 0.02 | 0.38% | 5.18 | 5.25 | 164808 | 8595.32 | 0.77% |
| 2025-09-03 | 5.28 | 5.23 | -0.05 | -0.95% | 5.21 | 5.33 | 156214 | 8215.37 | 0.73% |
| 2025-09-02 | 5.25 | 5.28 | 0.03 | 0.57% | 5.20 | 5.31 | 234885 | 12360.26 | 1.09% |
| 2025-09-01 | 5.13 | 5.25 | 0.12 | 2.34% | 5.07 | 5.28 | 359677 | 18743.65 | 1.68% |
| 2025-08-29 | 5.07 | 5.13 | 0.05 | 0.98% | 5.06 | 5.15 | 206976 | 10593.97 | 0.96% |
| 2025-08-28 | 5.06 | 5.08 | 0.00 | 0.00% | 4.98 | 5.11 | 235032 | 11855.53 | 1.09% |
| 2025-08-27 | 5.12 | 5.08 | -0.02 | -0.39% | 5.07 | 5.15 | 280530 | 14325.79 | 1.31% |
| 2025-08-26 | 5.12 | 5.10 | -0.02 | -0.39% | 5.08 | 5.15 | 174642 | 8923.84 | 0.81% |
| 2025-08-25 | 5.03 | 5.12 | 0.11 | 2.20% | 5.02 | 5.12 | 175122 | 8906.90 | 0.82% |
| 2025-08-22 | 5.04 | 5.01 | -0.03 | -0.60% | 4.97 | 5.05 | 146100 | 7301.10 | 0.68% |
| 2025-08-21 | 5.00 | 5.04 | 0.03 | 0.60% | 4.99 | 5.05 | 133326 | 6705.79 | 0.62% |
| 2025-08-20 | 4.96 | 5.01 | 0.05 | 1.01% | 4.92 | 5.01 | 129636 | 6459.37 | 0.60% |
| 2025-08-19 | 4.99 | 4.96 | -0.02 | -0.40% | 4.95 | 5.00 | 140082 | 6964.00 | 0.65% |
| 2025-08-18 | 5.06 | 4.98 | -0.06 | -1.19% | 4.98 | 5.07 | 206291 | 10317.06 | 0.96% |
| 2025-08-15 | 4.98 | 5.04 | 0.05 | 1.00% | 4.98 | 5.05 | 158718 | 7972.31 | 0.74% |
| 2025-08-14 | 5.12 | 4.99 | -0.11 | -2.16% | 4.98 | 5.12 | 173149 | 8732.90 | 0.81% |
| 2025-08-13 | 5.15 | 5.10 | -0.04 | -0.78% | 5.09 | 5.15 | 151027 | 7716.32 | 0.70% |
| 2025-08-12 | 5.16 | 5.18 | 0.03 | 0.58% | 5.13 | 5.21 | 139227 | 7200.15 | 0.65% |
| 2025-08-11 | 5.18 | 5.15 | -0.03 | -0.58% | 5.14 | 5.21 | 124314 | 6422.27 | 0.58% |
| 2025-08-08 | 5.22 | 5.18 | -0.03 | -0.58% | 5.15 | 5.23 | 119348 | 6181.40 | 0.56% |
| 2025-08-07 | 5.17 | 5.21 | 0.03 | 0.58% | 5.16 | 5.25 | 169268 | 8805.31 | 0.79% |
| 2025-08-06 | 5.08 | 5.18 | 0.08 | 1.57% | 5.08 | 5.20 | 135612 | 6992.05 | 0.63% |
| 2025-08-05 | 5.07 | 5.10 | 0.03 | 0.59% | 5.04 | 5.11 | 90417 | 4588.15 | 0.42% |
| 2025-08-04 | 5.02 | 5.07 | 0.05 | 1.00% | 4.98 | 5.08 | 132490 | 6660.97 | 0.62% |
| 2025-08-01 | 5.00 | 5.02 | 0.03 | 0.60% | 4.99 | 5.05 | 104840 | 5269.83 | 0.49% |
| 2025-07-31 | 5.09 | 4.99 | -0.14 | -2.73% | 4.96 | 5.11 | 214578 | 10735.09 | 1.00% |
| 2025-07-30 | 5.17 | 5.13 | -0.01 | -0.19% | 5.10 | 5.19 | 128992 | 6640.60 | 0.60% |
| 2025-07-29 | 5.14 | 5.14 | 0.01 | 0.19% | 5.08 | 5.15 | 172264 | 8825.57 | 0.80% |
| 2025-07-28 | 5.15 | 5.13 | -0.10 | -1.91% | 5.01 | 5.20 | 231011 | 11834.68 | 1.08% |
| 2025-07-25 | 5.22 | 5.23 | -0.01 | -0.19% | 5.19 | 5.30 | 193814 | 10147.12 | 0.90% |
| 2025-07-24 | 5.14 | 5.24 | 0.09 | 1.75% | 5.08 | 5.25 | 258049 | 13339.36 | 1.20% |
| 2025-07-23 | 5.28 | 5.15 | -0.06 | -1.15% | 5.14 | 5.31 | 391810 | 20397.87 | 1.83% |
| 2025-07-22 | 5.01 | 5.21 | 0.23 | 4.62% | 4.97 | 5.24 | 496737 | 25525.20 | 2.31% |
| 2025-07-21 | 4.91 | 4.98 | 0.09 | 1.84% | 4.91 | 4.99 | 183183 | 9094.54 | 0.85% |
| 2025-07-18 | 4.86 | 4.89 | 0.04 | 0.82% | 4.86 | 4.92 | 112075 | 5481.82 | 0.52% |
| 2025-07-17 | 4.86 | 4.85 | 0.00 | 0.00% | 4.82 | 4.87 | 83520 | 4040.75 | 0.39% |
| 2025-07-16 | 4.84 | 4.85 | 0.02 | 0.41% | 4.81 | 4.87 | 109793 | 5309.72 | 0.51% |
| 2025-07-15 | 4.92 | 4.83 | -0.07 | -1.43% | 4.82 | 4.93 | 182274 | 8841.90 | 0.85% |
| 2025-07-14 | 4.88 | 4.90 | 0.03 | 0.62% | 4.87 | 4.97 | 241048 | 11877.18 | 1.12% |
| 2025-07-11 | 4.85 | 4.87 | 0.02 | 0.41% | 4.84 | 4.89 | 174720 | 8501.93 | 0.81% |
| 2025-07-10 | 4.79 | 4.85 | 0.06 | 1.25% | 4.79 | 4.86 | 159690 | 7725.86 | 0.74% |
| 2025-07-09 | 4.79 | 4.79 | 0.00 | 0.00% | 4.75 | 4.82 | 155458 | 7439.00 | 0.72% |
| 2025-07-08 | 4.80 | 4.79 | -0.02 | -0.42% | 4.77 | 4.84 | 120290 | 5764.81 | 0.56% |
| 2025-07-07 | 4.75 | 4.81 | 0.07 | 1.48% | 4.73 | 4.83 | 118863 | 5683.27 | 0.55% |
| 2025-07-04 | 4.74 | 4.74 | -0.01 | -0.21% | 4.73 | 4.80 | 139665 | 6650.23 | 0.65% |
| 2025-07-03 | 4.78 | 4.75 | -0.04 | -0.84% | 4.73 | 4.80 | 143385 | 6808.14 | 0.67% |
| 2025-07-02 | 4.72 | 4.79 | 0.07 | 1.48% | 4.71 | 4.80 | 189366 | 9017.72 | 0.88% |
| 2025-07-01 | 4.72 | 4.72 | -0.01 | -0.21% | 4.70 | 4.76 | 143499 | 6770.89 | 0.67% |
| 2025-06-30 | 4.84 | 4.73 | -0.13 | -2.67% | 4.69 | 4.84 | 271736 | 12855.76 | 1.27% |
| 2025-06-27 | 4.54 | 4.86 | 0.32 | 7.05% | 4.53 | 4.87 | 622952 | 29397.66 | 2.90% |
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。
