| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.99 | 15.17 | 0.67 | 4.62% | 14.33 | 15.20 | 610663 | 90365.28 | 6.17% |
| 2026-03-23 | 15.28 | 14.50 | -1.01 | -6.51% | 14.36 | 15.45 | 697194 | 103736.08 | 7.04% |
| 2026-03-20 | 16.46 | 15.51 | -0.52 | -3.24% | 15.44 | 16.75 | 667425 | 107143.58 | 6.74% |
| 2026-03-19 | 17.01 | 16.03 | -1.46 | -8.35% | 15.90 | 17.10 | 712588 | 116451.53 | 7.20% |
| 2026-03-18 | 16.50 | 17.49 | 0.99 | 6.00% | 16.50 | 17.80 | 800911 | 139555.67 | 8.09% |
| 2026-03-17 | 16.47 | 16.50 | 0.13 | 0.79% | 16.34 | 17.20 | 743556 | 124314.87 | 7.51% |
| 2026-03-16 | 15.30 | 16.37 | 0.41 | 2.57% | 15.30 | 16.55 | 841203 | 134746.86 | 8.50% |
| 2026-03-13 | 17.43 | 15.96 | -1.77 | -9.98% | 15.96 | 17.50 | 926615 | 151429.05 | 9.36% |
| 2026-03-12 | 18.47 | 17.73 | -0.69 | -3.75% | 17.49 | 18.58 | 688538 | 123402.77 | 6.96% |
| 2026-03-11 | 19.50 | 18.42 | -0.78 | -4.06% | 18.31 | 19.96 | 988273 | 188768.66 | 9.98% |
| 2026-03-10 | 20.30 | 19.20 | -1.27 | -6.20% | 18.80 | 21.00 | 1098598 | 213148.11 | 11.10% |
| 2026-03-09 | 20.36 | 20.47 | 0.48 | 2.40% | 18.66 | 20.84 | 1257332 | 247246.48 | 12.70% |
| 2026-03-06 | 18.16 | 19.99 | 1.82 | 10.02% | 17.90 | 19.99 | 1011128 | 194128.38 | 10.21% |
| 2026-03-05 | 19.19 | 18.17 | -0.40 | -2.15% | 18.00 | 19.33 | 934148 | 172171.91 | 9.44% |
| 2026-03-04 | 17.42 | 18.57 | -0.78 | -4.03% | 17.42 | 20.00 | 1375982 | 260133.22 | 13.90% |
| 2026-03-03 | 21.50 | 19.35 | -2.15 | -10.00% | 19.35 | 21.60 | 1258584 | 253935.83 | 12.71% |
| 2026-03-02 | 22.58 | 21.50 | -0.03 | -0.14% | 19.38 | 22.60 | 1740062 | 363584.47 | 17.58% |
| 2026-02-27 | 19.75 | 21.53 | 1.96 | 10.02% | 19.40 | 21.53 | 982436 | 205608.06 | 9.92% |
| 2026-02-26 | 19.12 | 19.57 | 0.83 | 4.43% | 19.03 | 20.44 | 1522606 | 298510.66 | 15.38% |
| 2026-02-25 | 17.64 | 18.74 | 1.70 | 9.98% | 16.83 | 18.74 | 1720841 | 303591.91 | 17.38% |
| 2026-02-24 | 16.18 | 17.04 | 1.55 | 10.01% | 16.08 | 17.04 | 581966 | 98086.91 | 5.88% |
| 2026-02-13 | 14.60 | 15.49 | 1.18 | 8.25% | 14.60 | 15.74 | 1744624 | 271732.66 | 17.62% |
| 2026-02-12 | 14.24 | 14.31 | 1.30 | 9.99% | 14.23 | 14.31 | 493897 | 70564.62 | 4.99% |
| 2026-02-11 | 11.94 | 13.01 | 1.18 | 9.97% | 11.78 | 13.01 | 648897 | 82879.34 | 6.55% |
| 2026-02-10 | 11.55 | 11.83 | 0.28 | 2.42% | 11.47 | 12.04 | 382718 | 45109.74 | 3.87% |
| 2026-02-09 | 11.27 | 11.55 | 0.56 | 5.10% | 10.82 | 11.72 | 438706 | 49675.77 | 4.43% |
| 2026-02-06 | 10.78 | 10.99 | 0.12 | 1.10% | 10.73 | 11.19 | 343420 | 37725.95 | 3.47% |
| 2026-02-05 | 11.51 | 10.87 | -0.52 | -4.57% | 10.78 | 11.86 | 592286 | 65909.84 | 5.98% |
| 2026-02-04 | 11.22 | 11.39 | 0.44 | 4.02% | 11.01 | 11.41 | 510461 | 57404.63 | 5.16% |
| 2026-02-03 | 10.52 | 10.95 | 0.71 | 6.93% | 10.24 | 10.96 | 456224 | 48619.34 | 4.61% |
| 2026-02-02 | 9.80 | 10.24 | 0.22 | 2.20% | 9.70 | 10.77 | 682475 | 71300.88 | 6.89% |
| 2026-01-30 | 9.97 | 10.02 | -0.10 | -0.99% | 9.59 | 10.15 | 502137 | 49513.63 | 5.07% |
| 2026-01-29 | 10.88 | 10.12 | -0.77 | -7.07% | 10.10 | 10.89 | 631577 | 65611.88 | 6.38% |
| 2026-01-28 | 10.90 | 10.89 | -0.16 | -1.45% | 10.56 | 11.05 | 490709 | 52903.32 | 4.96% |
| 2026-01-27 | 10.88 | 11.05 | 0.11 | 1.01% | 10.68 | 11.46 | 646625 | 71642.95 | 6.53% |
| 2026-01-26 | 10.75 | 10.94 | 0.29 | 2.72% | 10.74 | 11.24 | 575110 | 63123.61 | 5.81% |
| 2026-01-23 | 10.07 | 10.65 | 0.51 | 5.03% | 10.01 | 10.88 | 550251 | 58059.40 | 5.56% |
| 2026-01-22 | 9.94 | 10.14 | 0.26 | 2.63% | 9.70 | 10.17 | 476256 | 47635.19 | 4.81% |
| 2026-01-21 | 9.59 | 9.88 | 0.39 | 4.11% | 9.34 | 10.05 | 470945 | 46102.77 | 4.76% |
| 2026-01-20 | 10.18 | 9.49 | -0.59 | -5.85% | 9.22 | 10.66 | 781202 | 75438.47 | 7.89% |
| 2026-01-19 | 9.40 | 10.08 | 0.66 | 7.01% | 9.20 | 10.21 | 541825 | 52937.92 | 5.47% |
| 2026-01-16 | 9.46 | 9.42 | 0.02 | 0.21% | 9.39 | 9.98 | 489756 | 47393.22 | 4.95% |
| 2026-01-15 | 9.23 | 9.40 | 0.16 | 1.73% | 9.21 | 9.63 | 386856 | 36431.83 | 3.91% |
| 2026-01-14 | 9.17 | 9.24 | 0.04 | 0.43% | 9.09 | 9.42 | 441510 | 40916.34 | 4.46% |
| 2026-01-13 | 9.54 | 9.20 | -0.21 | -2.23% | 9.17 | 9.73 | 570969 | 53661.66 | 5.77% |
| 2026-01-12 | 9.24 | 9.41 | 0.35 | 3.86% | 9.00 | 9.92 | 866262 | 82103.91 | 8.75% |
| 2026-01-09 | 8.18 | 9.06 | 0.82 | 9.95% | 8.18 | 9.06 | 448876 | 39736.56 | 4.53% |
| 2026-01-08 | 8.20 | 8.24 | 0.02 | 0.24% | 8.07 | 8.39 | 342391 | 28141.18 | 3.46% |
| 2026-01-07 | 7.69 | 8.22 | 0.53 | 6.89% | 7.66 | 8.30 | 573031 | 46267.12 | 5.79% |
| 2026-01-06 | 7.55 | 7.69 | 0.19 | 2.53% | 7.50 | 7.81 | 257275 | 19729.56 | 2.60% |
| 2026-01-05 | 7.73 | 7.50 | -0.10 | -1.32% | 7.34 | 7.73 | 299905 | 22396.76 | 3.03% |
| 2025-12-31 | 7.75 | 7.60 | -0.19 | -2.44% | 7.55 | 7.84 | 273681 | 20918.19 | 2.76% |
| 2025-12-30 | 7.69 | 7.79 | 0.08 | 1.04% | 7.60 | 7.92 | 318692 | 24868.95 | 3.22% |
| 2025-12-29 | 7.61 | 7.71 | 0.09 | 1.18% | 7.61 | 7.87 | 314876 | 24421.75 | 3.18% |
| 2025-12-26 | 7.53 | 7.62 | 0.02 | 0.26% | 7.47 | 7.73 | 280698 | 21312.58 | 2.84% |
| 2025-12-25 | 7.64 | 7.60 | -0.09 | -1.17% | 7.41 | 7.88 | 431259 | 32747.38 | 4.36% |
| 2025-12-24 | 7.35 | 7.69 | 0.35 | 4.77% | 7.23 | 7.85 | 517019 | 39412.92 | 5.22% |
| 2025-12-23 | 7.31 | 7.34 | 0.04 | 0.55% | 7.16 | 7.58 | 391244 | 28832.25 | 3.95% |
| 2025-12-22 | 7.18 | 7.30 | 0.14 | 1.96% | 6.99 | 7.34 | 463667 | 33342.21 | 4.68% |
| 2025-12-19 | 7.00 | 7.16 | 0.12 | 1.70% | 6.94 | 7.22 | 183550 | 13049.59 | 1.85% |
| 2025-12-18 | 6.76 | 7.04 | 0.24 | 3.53% | 6.71 | 7.28 | 350774 | 24861.69 | 3.54% |
| 2025-12-17 | 6.66 | 6.80 | 0.13 | 1.95% | 6.60 | 6.94 | 200450 | 13563.62 | 2.02% |
| 2025-12-16 | 6.65 | 6.67 | 0.00 | 0.00% | 6.51 | 6.81 | 181280 | 12037.10 | 1.83% |
| 2025-12-15 | 6.85 | 6.67 | -0.21 | -3.05% | 6.66 | 6.90 | 138221 | 9359.80 | 1.40% |
| 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% |
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。
