| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.83 | 6.88 | 0.06 | 0.88% | 6.81 | 6.97 | 129135 | 8893.87 | 1.30% |
| 2025-12-11 | 6.99 | 6.82 | -0.13 | -1.87% | 6.77 | 7.03 | 181632 | 12479.05 | 1.83% |
| 2025-12-10 | 6.74 | 6.95 | 0.19 | 2.81% | 6.72 | 7.00 | 236561 | 16321.56 | 2.39% |
| 2025-12-09 | 6.73 | 6.76 | -0.01 | -0.15% | 6.63 | 6.82 | 167409 | 11265.53 | 1.69% |
| 2025-12-08 | 6.68 | 6.77 | 0.05 | 0.74% | 6.66 | 6.82 | 154911 | 10428.50 | 1.56% |
| 2025-12-05 | 6.39 | 6.72 | 0.32 | 5.00% | 6.35 | 6.76 | 266384 | 17618.02 | 2.69% |
| 2025-12-04 | 6.49 | 6.40 | -0.07 | -1.08% | 6.39 | 6.49 | 94862 | 6106.59 | 0.96% |
| 2025-12-03 | 6.42 | 6.47 | 0.03 | 0.47% | 6.37 | 6.62 | 156519 | 10106.02 | 1.58% |
| 2025-12-02 | 6.54 | 6.44 | -0.13 | -1.98% | 6.42 | 6.58 | 87013 | 5626.13 | 0.88% |
| 2025-12-01 | 6.69 | 6.57 | -0.05 | -0.76% | 6.52 | 6.83 | 126875 | 8382.79 | 1.28% |
| 2025-11-28 | 6.45 | 6.62 | 0.16 | 2.48% | 6.43 | 6.64 | 116760 | 7646.53 | 1.18% |
| 2025-11-27 | 6.50 | 6.46 | -0.01 | -0.15% | 6.42 | 6.53 | 66298 | 4299.33 | 0.67% |
| 2025-11-26 | 6.50 | 6.47 | -0.06 | -0.92% | 6.44 | 6.56 | 90227 | 5869.03 | 0.91% |
| 2025-11-25 | 6.46 | 6.53 | 0.09 | 1.40% | 6.45 | 6.65 | 123995 | 8127.39 | 1.25% |
| 2025-11-24 | 6.23 | 6.44 | 0.17 | 2.71% | 6.23 | 6.48 | 197017 | 12573.57 | 1.99% |
| 2025-11-21 | 6.64 | 6.27 | -0.42 | -6.28% | 6.19 | 6.71 | 286521 | 18379.47 | 2.89% |
| 2025-11-20 | 6.73 | 6.69 | -0.03 | -0.45% | 6.63 | 6.82 | 114218 | 7668.01 | 1.15% |
| 2025-11-19 | 6.88 | 6.72 | -0.18 | -2.61% | 6.56 | 6.88 | 198336 | 13258.44 | 2.00% |
| 2025-11-18 | 6.92 | 6.90 | -0.04 | -0.58% | 6.85 | 7.07 | 135091 | 9374.11 | 1.36% |
| 2025-11-17 | 6.96 | 6.94 | -0.04 | -0.57% | 6.82 | 6.96 | 131273 | 9053.96 | 1.33% |
| 2025-11-14 | 7.10 | 6.98 | -0.12 | -1.69% | 6.97 | 7.12 | 143411 | 10066.63 | 1.45% |
| 2025-11-13 | 6.98 | 7.10 | 0.12 | 1.72% | 6.91 | 7.14 | 136846 | 9665.42 | 1.38% |
| 2025-11-12 | 7.13 | 6.98 | -0.16 | -2.24% | 6.97 | 7.14 | 158767 | 11175.56 | 1.60% |
| 2025-11-11 | 7.23 | 7.14 | -0.06 | -0.83% | 7.11 | 7.25 | 132374 | 9445.47 | 1.34% |
| 2025-11-10 | 7.26 | 7.20 | 0.02 | 0.28% | 7.16 | 7.28 | 131956 | 9502.45 | 1.33% |
| 2025-11-07 | 7.23 | 7.18 | -0.08 | -1.10% | 7.16 | 7.28 | 161104 | 11607.50 | 1.63% |
| 2025-11-06 | 7.42 | 7.26 | -0.19 | -2.55% | 7.23 | 7.45 | 237234 | 17284.67 | 2.40% |
| 2025-11-05 | 7.16 | 7.45 | 0.23 | 3.19% | 7.15 | 7.58 | 323840 | 23961.00 | 3.27% |
| 2025-11-04 | 7.34 | 7.22 | -0.10 | -1.37% | 7.18 | 7.34 | 163841 | 11849.33 | 1.66% |
| 2025-11-03 | 7.34 | 7.32 | -0.02 | -0.27% | 7.24 | 7.36 | 191483 | 13968.63 | 1.93% |
| 2025-10-31 | 7.41 | 7.34 | 0.00 | 0.00% | 7.31 | 7.54 | 202325 | 14954.70 | 2.04% |
| 2025-10-30 | 7.74 | 7.34 | -0.44 | -5.66% | 7.30 | 7.78 | 475270 | 35269.88 | 4.80% |
| 2025-10-29 | 7.58 | 7.78 | 0.00 | 0.00% | 7.54 | 7.86 | 407886 | 31519.94 | 4.12% |
| 2025-10-28 | 7.68 | 7.78 | 0.05 | 0.65% | 7.60 | 8.03 | 368416 | 28866.29 | 3.72% |
| 2025-10-27 | 7.29 | 7.73 | 0.47 | 6.47% | 7.25 | 7.85 | 442948 | 33936.08 | 4.47% |
| 2025-10-24 | 7.44 | 7.26 | -0.18 | -2.42% | 7.21 | 7.44 | 226517 | 16532.39 | 2.29% |
| 2025-10-23 | 7.58 | 7.44 | -0.17 | -2.23% | 7.34 | 7.60 | 193976 | 14432.35 | 1.96% |
| 2025-10-22 | 7.64 | 7.61 | -0.05 | -0.65% | 7.56 | 7.72 | 172306 | 13116.75 | 1.74% |
| 2025-10-21 | 7.40 | 7.66 | 0.26 | 3.51% | 7.31 | 7.68 | 288501 | 21762.50 | 2.91% |
| 2025-10-20 | 7.42 | 7.40 | 0.05 | 0.68% | 7.32 | 7.56 | 231794 | 17263.29 | 2.34% |
| 2025-10-17 | 7.58 | 7.35 | -0.28 | -3.67% | 7.30 | 7.84 | 344004 | 25844.07 | 3.47% |
| 2025-10-16 | 7.68 | 7.63 | -0.09 | -1.17% | 7.59 | 8.26 | 501900 | 39507.62 | 5.07% |
| 2025-10-15 | 7.84 | 7.72 | -0.16 | -2.03% | 7.67 | 7.89 | 564092 | 43699.02 | 5.70% |
| 2025-10-14 | 7.30 | 7.88 | 0.56 | 7.65% | 7.29 | 8.05 | 918227 | 72730.82 | 9.28% |
| 2025-10-13 | 7.02 | 7.32 | 0.09 | 1.24% | 6.87 | 7.38 | 220722 | 15794.08 | 2.23% |
| 2025-10-10 | 7.51 | 7.23 | -0.19 | -2.56% | 7.19 | 7.52 | 249121 | 18291.70 | 2.52% |
| 2025-10-09 | 7.02 | 7.42 | 0.46 | 6.61% | 6.99 | 7.55 | 388032 | 28276.04 | 3.92% |
| 2025-09-30 | 6.73 | 6.96 | 0.09 | 1.31% | 6.73 | 7.03 | 260701 | 18056.59 | 2.63% |
| 2025-09-29 | 7.26 | 6.87 | -0.46 | -6.28% | 6.85 | 7.31 | 495908 | 34565.06 | 5.01% |
| 2025-09-26 | 7.96 | 7.33 | -0.55 | -6.98% | 7.29 | 7.97 | 414853 | 31127.58 | 4.19% |
| 2025-09-25 | 7.60 | 7.88 | 0.19 | 2.47% | 7.52 | 8.14 | 402152 | 31692.42 | 4.06% |
| 2025-09-24 | 7.63 | 7.69 | -0.15 | -1.91% | 7.59 | 7.84 | 364486 | 27940.06 | 3.68% |
| 2025-09-23 | 7.49 | 7.84 | 0.51 | 6.96% | 7.11 | 8.05 | 642626 | 48531.51 | 6.49% |
| 2025-09-22 | 7.28 | 7.33 | 0.05 | 0.69% | 7.26 | 7.40 | 170545 | 12452.94 | 1.72% |
| 2025-09-19 | 7.18 | 7.28 | 0.07 | 0.97% | 7.14 | 7.40 | 232308 | 16896.77 | 2.35% |
| 2025-09-18 | 7.48 | 7.21 | -0.28 | -3.74% | 7.09 | 7.49 | 388371 | 28403.20 | 3.92% |
| 2025-09-17 | 7.58 | 7.49 | -0.15 | -1.96% | 7.46 | 7.58 | 216448 | 16230.99 | 2.19% |
| 2025-09-16 | 7.53 | 7.64 | 0.08 | 1.06% | 7.44 | 7.65 | 264259 | 19949.91 | 2.67% |
| 2025-09-15 | 7.96 | 7.56 | -0.26 | -3.32% | 7.53 | 8.07 | 397279 | 30583.89 | 4.01% |
| 2025-09-12 | 7.83 | 7.82 | -0.04 | -0.51% | 7.71 | 7.90 | 272130 | 21277.14 | 2.75% |
| 2025-09-11 | 7.76 | 7.86 | 0.14 | 1.81% | 7.67 | 7.88 | 264605 | 20613.54 | 2.67% |
| 2025-09-10 | 7.93 | 7.72 | -0.20 | -2.53% | 7.68 | 7.99 | 359080 | 27856.49 | 3.63% |
| 2025-09-09 | 8.45 | 7.92 | -0.56 | -6.60% | 7.90 | 8.45 | 516531 | 41665.48 | 5.22% |
| 2025-09-08 | 8.30 | 8.48 | 0.22 | 2.66% | 8.17 | 8.54 | 432386 | 36153.78 | 4.37% |
| 2025-09-05 | 8.13 | 8.26 | 0.26 | 3.25% | 8.00 | 8.32 | 345310 | 28192.68 | 3.49% |
| 2025-09-04 | 8.22 | 8.00 | -0.18 | -2.20% | 7.89 | 8.34 | 585555 | 47655.28 | 5.91% |
| 2025-09-03 | 8.60 | 8.18 | -0.47 | -5.43% | 8.16 | 8.77 | 635552 | 53394.29 | 6.42% |
| 2025-09-02 | 8.73 | 8.65 | -0.01 | -0.12% | 8.50 | 9.05 | 763527 | 66506.84 | 7.71% |
| 2025-09-01 | 8.41 | 8.66 | 0.26 | 3.10% | 8.29 | 8.88 | 802523 | 69283.27 | 8.11% |
| 2025-08-29 | 7.89 | 8.40 | 0.45 | 5.66% | 7.80 | 8.60 | 876155 | 72671.02 | 8.85% |
| 2025-08-28 | 7.75 | 7.95 | 0.19 | 2.45% | 7.64 | 8.16 | 797345 | 62891.92 | 8.05% |
| 2025-08-27 | 8.04 | 7.76 | -0.36 | -4.43% | 7.75 | 8.54 | 1124857 | 91129.30 | 11.36% |
| 2025-08-26 | 7.30 | 8.12 | 0.74 | 10.03% | 7.30 | 8.12 | 718675 | 55915.45 | 7.26% |
| 2025-08-25 | 7.23 | 7.38 | 0.18 | 2.50% | 7.17 | 7.45 | 701313 | 51222.25 | 7.08% |
| 2025-08-22 | 7.35 | 7.20 | -0.15 | -2.04% | 7.00 | 7.40 | 1124696 | 81024.20 | 11.36% |
| 2025-08-21 | 6.65 | 7.35 | 0.67 | 10.03% | 6.65 | 7.35 | 737922 | 53263.31 | 7.45% |
| 2025-08-20 | 6.26 | 6.68 | 0.40 | 6.37% | 6.21 | 6.81 | 970294 | 63830.73 | 9.80% |
| 2025-08-19 | 6.16 | 6.28 | 0.13 | 2.11% | 6.11 | 6.46 | 527370 | 33234.67 | 5.33% |
| 2025-08-18 | 6.14 | 6.15 | 0.01 | 0.16% | 6.10 | 6.18 | 349448 | 21448.86 | 3.53% |
| 2025-08-15 | 6.14 | 6.14 | 0.00 | 0.00% | 6.09 | 6.17 | 343507 | 21029.50 | 3.47% |
江钨装备(600397)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。
