| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 52.93 | 52.91 | 0.40 | 0.76% | 51.54 | 53.50 | 412239 | 216664.78 | 1.89% |
| 2026-02-02 | 54.18 | 52.51 | -2.19 | -4.00% | 52.30 | 54.80 | 489471 | 261000.03 | 2.24% |
| 2026-01-30 | 54.83 | 54.70 | -0.31 | -0.56% | 53.70 | 56.30 | 591426 | 322652.28 | 2.71% |
| 2026-01-29 | 53.00 | 55.01 | 1.71 | 3.21% | 52.91 | 55.48 | 783122 | 424236.66 | 3.59% |
| 2026-01-28 | 52.80 | 53.30 | 0.40 | 0.76% | 52.02 | 53.98 | 539143 | 285909.03 | 2.47% |
| 2026-01-27 | 50.61 | 52.90 | 2.30 | 4.55% | 50.61 | 53.30 | 703314 | 368189.59 | 3.22% |
| 2026-01-26 | 52.00 | 50.60 | -1.36 | -2.62% | 49.80 | 52.00 | 543472 | 274858.69 | 2.49% |
| 2026-01-23 | 51.92 | 51.96 | 0.03 | 0.06% | 51.73 | 53.31 | 476119 | 250061.20 | 2.18% |
| 2026-01-22 | 52.54 | 51.93 | -0.52 | -0.99% | 51.60 | 52.98 | 412686 | 215445.66 | 1.89% |
| 2026-01-21 | 50.90 | 52.45 | 1.45 | 2.84% | 50.45 | 52.87 | 618363 | 320881.59 | 2.83% |
| 2026-01-20 | 51.58 | 51.00 | -0.62 | -1.20% | 50.58 | 52.48 | 498966 | 256132.08 | 2.28% |
| 2026-01-19 | 49.65 | 51.62 | 2.35 | 4.77% | 49.65 | 52.50 | 1230542 | 632823.25 | 5.63% |
| 2026-01-16 | 47.67 | 49.27 | 1.65 | 3.46% | 47.66 | 49.80 | 771529 | 375917.69 | 3.53% |
| 2026-01-15 | 47.82 | 47.62 | -0.30 | -0.63% | 47.45 | 48.33 | 323669 | 154637.58 | 1.48% |
| 2026-01-14 | 48.10 | 47.92 | -0.32 | -0.66% | 47.33 | 48.50 | 613589 | 293300.47 | 2.81% |
| 2026-01-13 | 49.90 | 48.24 | -1.58 | -3.17% | 48.11 | 50.11 | 660397 | 322995.19 | 3.02% |
| 2026-01-12 | 50.06 | 49.82 | -0.71 | -1.41% | 49.50 | 50.86 | 570140 | 285110.16 | 2.61% |
| 2026-01-09 | 49.78 | 50.53 | 0.58 | 1.16% | 49.42 | 50.89 | 507666 | 254239.48 | 2.32% |
| 2026-01-08 | 51.13 | 49.95 | -1.47 | -2.86% | 49.68 | 51.25 | 573722 | 287334.31 | 2.63% |
| 2026-01-07 | 49.50 | 51.42 | 1.17 | 2.33% | 49.50 | 52.70 | 750578 | 387252.03 | 3.44% |
| 2026-01-06 | 50.30 | 50.25 | -0.13 | -0.26% | 49.61 | 50.80 | 519365 | 260712.83 | 2.38% |
| 2026-01-05 | 49.50 | 50.38 | 0.88 | 1.78% | 49.39 | 51.18 | 559643 | 282233.81 | 2.56% |
| 2025-12-31 | 49.99 | 49.50 | -0.11 | -0.22% | 49.19 | 50.35 | 270115 | 134064.81 | 1.24% |
| 2025-12-30 | 49.34 | 49.61 | 0.17 | 0.34% | 48.88 | 49.99 | 334583 | 165702.92 | 1.53% |
| 2025-12-29 | 48.90 | 49.44 | 0.52 | 1.06% | 48.73 | 50.35 | 481360 | 239868.56 | 2.20% |
| 2025-12-26 | 49.32 | 48.92 | -0.40 | -0.81% | 48.73 | 50.20 | 316109 | 156100.16 | 1.45% |
| 2025-12-25 | 48.60 | 49.32 | 0.47 | 0.96% | 48.51 | 49.42 | 365812 | 179389.72 | 1.67% |
| 2025-12-24 | 47.64 | 48.85 | 1.16 | 2.43% | 47.01 | 48.98 | 561859 | 269525.44 | 2.57% |
| 2025-12-23 | 48.00 | 47.69 | -0.38 | -0.79% | 47.25 | 48.07 | 345002 | 163927.45 | 1.58% |
| 2025-12-22 | 47.50 | 48.07 | 0.08 | 0.17% | 47.50 | 48.65 | 262913 | 126634.24 | 1.20% |
| 2025-12-19 | 47.93 | 47.99 | -0.01 | -0.02% | 47.55 | 48.24 | 247790 | 118619.23 | 1.13% |
| 2025-12-18 | 47.48 | 48.00 | 0.36 | 0.76% | 47.12 | 49.05 | 321978 | 154809.81 | 1.47% |
| 2025-12-17 | 47.30 | 47.64 | 0.29 | 0.61% | 47.00 | 48.20 | 264119 | 125483.99 | 1.21% |
| 2025-12-16 | 48.96 | 47.35 | -1.04 | -2.15% | 47.30 | 49.10 | 406765 | 194863.02 | 1.86% |
| 2025-12-15 | 49.06 | 48.39 | -1.15 | -2.32% | 48.33 | 49.68 | 310848 | 151861.84 | 1.42% |
| 2025-12-12 | 49.51 | 49.54 | -0.26 | -0.52% | 49.30 | 50.50 | 406829 | 203212.28 | 1.86% |
| 2025-12-11 | 49.48 | 49.80 | 0.81 | 1.65% | 49.23 | 51.80 | 842066 | 425611.81 | 3.86% |
| 2025-12-10 | 49.50 | 48.99 | -0.87 | -1.74% | 48.91 | 49.60 | 327315 | 160674.05 | 1.50% |
| 2025-12-09 | 48.51 | 49.86 | 1.40 | 2.89% | 48.13 | 50.11 | 682734 | 338205.94 | 3.13% |
| 2025-12-08 | 49.00 | 48.46 | -0.52 | -1.06% | 48.00 | 49.30 | 340199 | 164876.34 | 1.56% |
| 2025-12-05 | 48.20 | 48.98 | 0.77 | 1.60% | 47.85 | 49.12 | 281109 | 136511.02 | 1.29% |
| 2025-12-04 | 48.95 | 48.21 | -0.78 | -1.59% | 47.70 | 49.48 | 300052 | 144904.17 | 1.37% |
| 2025-12-03 | 49.50 | 48.99 | -0.52 | -1.05% | 48.88 | 49.85 | 235002 | 115622.35 | 1.08% |
| 2025-12-02 | 49.81 | 49.51 | -0.35 | -0.70% | 48.95 | 49.90 | 357756 | 176624.67 | 1.64% |
| 2025-12-01 | 48.74 | 49.86 | 0.86 | 1.76% | 48.74 | 50.28 | 403683 | 200330.02 | 1.85% |
| 2025-11-28 | 48.75 | 49.00 | 0.27 | 0.55% | 47.88 | 49.45 | 278414 | 135665.80 | 1.27% |
| 2025-11-27 | 48.98 | 48.73 | -0.29 | -0.59% | 48.65 | 50.28 | 340310 | 168173.55 | 1.56% |
| 2025-11-26 | 49.20 | 49.02 | 0.11 | 0.22% | 48.50 | 49.40 | 236458 | 115767.70 | 1.08% |
| 2025-11-25 | 49.00 | 48.91 | 0.02 | 0.04% | 48.61 | 49.79 | 282676 | 139146.38 | 1.29% |
| 2025-11-24 | 48.34 | 48.89 | 0.63 | 1.31% | 47.37 | 49.85 | 336359 | 163702.41 | 1.54% |
| 2025-11-21 | 48.03 | 48.26 | -0.69 | -1.41% | 47.97 | 49.69 | 357440 | 173704.20 | 1.64% |
| 2025-11-20 | 49.53 | 48.95 | -1.03 | -2.06% | 48.70 | 50.10 | 270068 | 132800.67 | 1.24% |
| 2025-11-19 | 49.03 | 49.98 | 0.96 | 1.96% | 49.03 | 51.44 | 553849 | 279402.06 | 2.54% |
| 2025-11-18 | 49.25 | 49.02 | -0.60 | -1.21% | 48.90 | 50.35 | 299655 | 148303.48 | 1.37% |
| 2025-11-17 | 47.30 | 49.62 | 1.75 | 3.66% | 47.16 | 49.80 | 557844 | 273532.25 | 2.55% |
| 2025-11-14 | 48.88 | 47.87 | -1.01 | -2.07% | 47.85 | 49.27 | 223502 | 108186.39 | 1.02% |
| 2025-11-13 | 48.45 | 48.88 | 0.12 | 0.25% | 47.90 | 49.20 | 355323 | 172447.52 | 1.63% |
| 2025-11-12 | 46.00 | 48.76 | 2.60 | 5.63% | 45.29 | 50.00 | 795312 | 382234.34 | 3.64% |
| 2025-11-11 | 47.49 | 46.16 | -1.52 | -3.19% | 46.00 | 48.18 | 413736 | 192670.47 | 1.89% |
| 2025-11-10 | 46.99 | 47.68 | 0.73 | 1.55% | 46.86 | 47.93 | 310219 | 146886.55 | 1.42% |
| 2025-11-07 | 47.71 | 46.95 | -1.21 | -2.51% | 46.60 | 47.99 | 342780 | 161124.72 | 1.57% |
| 2025-11-06 | 47.70 | 48.16 | 0.46 | 0.96% | 46.76 | 48.38 | 414809 | 196737.73 | 1.90% |
| 2025-11-05 | 48.00 | 47.70 | -1.05 | -2.15% | 47.05 | 48.36 | 356031 | 169799.16 | 1.63% |
| 2025-11-04 | 50.51 | 48.75 | -1.24 | -2.48% | 48.38 | 50.58 | 359151 | 176222.98 | 1.64% |
| 2025-11-03 | 50.93 | 49.99 | -0.94 | -1.85% | 49.60 | 52.38 | 382048 | 193091.25 | 1.75% |
| 2025-10-31 | 50.66 | 50.93 | -0.31 | -0.60% | 50.05 | 51.93 | 368542 | 187638.70 | 1.69% |
| 2025-10-30 | 51.80 | 51.24 | -0.73 | -1.40% | 50.43 | 52.00 | 476175 | 244112.45 | 2.18% |
| 2025-10-29 | 51.30 | 51.97 | 0.22 | 0.43% | 51.30 | 52.20 | 269268 | 139362.42 | 1.23% |
| 2025-10-28 | 52.28 | 51.75 | -1.04 | -1.97% | 51.28 | 52.62 | 406665 | 211538.81 | 1.86% |
| 2025-10-27 | 50.51 | 52.79 | 2.52 | 5.01% | 50.51 | 53.00 | 721150 | 377683.50 | 3.30% |
| 2025-10-24 | 50.13 | 50.27 | 0.15 | 0.30% | 49.96 | 50.75 | 294874 | 148341.16 | 1.35% |
| 2025-10-23 | 49.04 | 50.12 | 1.08 | 2.20% | 48.50 | 50.19 | 382389 | 189219.83 | 1.75% |
| 2025-10-22 | 49.00 | 49.04 | -0.34 | -0.69% | 48.83 | 50.38 | 300240 | 148675.53 | 1.37% |
| 2025-10-21 | 48.35 | 49.38 | 1.14 | 2.36% | 48.35 | 49.68 | 340907 | 167528.39 | 1.56% |
| 2025-10-20 | 49.02 | 48.24 | -0.06 | -0.12% | 48.00 | 49.35 | 383038 | 186363.16 | 1.75% |
| 2025-10-17 | 50.50 | 48.30 | -2.28 | -4.51% | 48.17 | 50.50 | 479304 | 234851.78 | 2.19% |
| 2025-10-16 | 51.27 | 50.58 | -0.62 | -1.21% | 50.40 | 51.83 | 290792 | 148627.25 | 1.33% |
| 2025-10-15 | 49.90 | 51.20 | 1.51 | 3.04% | 49.20 | 51.58 | 362628 | 183434.23 | 1.66% |
| 2025-10-14 | 50.50 | 49.69 | -0.70 | -1.39% | 49.69 | 51.50 | 431680 | 217924.02 | 1.98% |
| 2025-10-13 | 49.01 | 50.39 | -1.50 | -2.89% | 49.01 | 50.80 | 534301 | 268180.09 | 2.45% |
江淮汽车(600418)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。
