| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 30.88 | 30.67 | -1.25 | -3.92% | 28.99 | 31.45 | 1180008 | 353613.56 | 5.40% |
| 2025-04-07 | 33.70 | 31.92 | -3.55 | -10.01% | 31.92 | 33.70 | 666924 | 215323.22 | 3.05% |
| 2025-04-03 | 35.15 | 35.47 | -0.06 | -0.17% | 35.01 | 36.00 | 434599 | 154524.75 | 1.99% |
| 2025-04-02 | 36.15 | 35.53 | -0.73 | -2.01% | 35.02 | 36.25 | 530290 | 188287.27 | 2.43% |
| 2025-04-01 | 35.60 | 36.26 | 0.26 | 0.72% | 35.41 | 36.60 | 735756 | 265481.91 | 3.37% |
| 2025-03-31 | 35.30 | 36.00 | 1.01 | 2.89% | 35.14 | 36.30 | 1008278 | 362298.78 | 4.62% |
| 2025-03-28 | 34.32 | 34.99 | 0.49 | 1.42% | 34.10 | 35.30 | 623862 | 217422.19 | 2.86% |
| 2025-03-27 | 34.73 | 34.50 | -0.30 | -0.86% | 34.32 | 35.72 | 972583 | 340787.97 | 4.45% |
| 2025-03-26 | 32.70 | 34.80 | 2.02 | 6.16% | 32.60 | 35.20 | 1098502 | 374728.06 | 5.03% |
| 2025-03-25 | 31.93 | 32.78 | 0.92 | 2.89% | 31.46 | 33.68 | 784716 | 256920.39 | 3.59% |
| 2025-03-24 | 31.80 | 31.86 | 0.07 | 0.22% | 31.20 | 32.04 | 350268 | 110753.00 | 1.60% |
| 2025-03-21 | 32.88 | 31.79 | -1.33 | -4.02% | 31.68 | 33.25 | 584170 | 188961.42 | 2.67% |
| 2025-03-20 | 33.51 | 33.12 | -0.35 | -1.05% | 32.90 | 33.56 | 332533 | 110310.17 | 1.52% |
| 2025-03-19 | 33.31 | 33.47 | 0.20 | 0.60% | 33.20 | 33.75 | 405959 | 135906.50 | 1.86% |
| 2025-03-18 | 33.46 | 33.27 | -0.19 | -0.57% | 33.03 | 33.47 | 324944 | 108070.96 | 1.49% |
| 2025-03-17 | 33.80 | 33.46 | -0.29 | -0.86% | 33.33 | 33.98 | 392581 | 131636.28 | 1.80% |
| 2025-03-14 | 32.97 | 33.75 | 0.73 | 2.21% | 32.71 | 33.83 | 453475 | 152090.77 | 2.08% |
| 2025-03-13 | 33.92 | 33.02 | -0.89 | -2.62% | 32.76 | 33.95 | 515285 | 171287.55 | 2.36% |
| 2025-03-12 | 34.35 | 33.91 | -0.21 | -0.62% | 33.91 | 34.65 | 339275 | 115863.42 | 1.55% |
| 2025-03-11 | 33.76 | 34.12 | -0.07 | -0.20% | 33.55 | 34.12 | 353457 | 119341.25 | 1.62% |
| 2025-03-10 | 34.75 | 34.19 | -0.56 | -1.61% | 33.90 | 34.76 | 412858 | 140931.38 | 1.89% |
| 2025-03-07 | 35.00 | 34.75 | -0.25 | -0.71% | 34.53 | 35.06 | 412906 | 143476.61 | 1.89% |
| 2025-03-06 | 34.85 | 35.00 | 0.17 | 0.49% | 34.72 | 35.58 | 710228 | 249880.55 | 3.25% |
| 2025-03-05 | 33.90 | 34.83 | 0.99 | 2.93% | 33.73 | 35.09 | 718794 | 248537.59 | 3.29% |
| 2025-03-04 | 33.72 | 33.84 | 0.12 | 0.36% | 33.24 | 34.00 | 484102 | 162262.42 | 2.22% |
| 2025-03-03 | 33.55 | 33.72 | -0.08 | -0.24% | 33.51 | 34.50 | 637015 | 216114.23 | 2.92% |
| 2025-02-28 | 35.07 | 33.80 | -1.51 | -4.28% | 33.79 | 35.07 | 749634 | 257538.89 | 3.43% |
| 2025-02-27 | 35.15 | 35.31 | 0.11 | 0.31% | 35.08 | 36.07 | 632509 | 224087.30 | 2.90% |
| 2025-02-26 | 35.35 | 35.20 | -0.58 | -1.62% | 34.98 | 36.06 | 801640 | 283998.12 | 3.67% |
| 2025-02-25 | 34.80 | 35.78 | 0.65 | 1.85% | 34.65 | 36.23 | 1009120 | 360226.50 | 4.62% |
| 2025-02-24 | 35.18 | 35.13 | -0.77 | -2.14% | 34.50 | 35.68 | 1093160 | 382512.50 | 5.01% |
| 2025-02-21 | 36.77 | 35.90 | -2.45 | -6.39% | 35.15 | 36.78 | 1843205 | 661618.00 | 8.44% |
| 2025-02-20 | 40.00 | 38.35 | -1.49 | -3.74% | 37.80 | 40.55 | 1147414 | 442861.53 | 5.25% |
| 2025-02-19 | 38.98 | 39.84 | 0.86 | 2.21% | 38.58 | 40.11 | 767525 | 303231.66 | 3.51% |
| 2025-02-18 | 38.65 | 38.98 | 0.09 | 0.23% | 38.11 | 40.20 | 819233 | 321289.97 | 3.75% |
| 2025-02-17 | 39.50 | 38.89 | -1.12 | -2.80% | 38.49 | 39.79 | 880592 | 342126.00 | 4.03% |
| 2025-02-14 | 40.75 | 40.01 | -0.38 | -0.94% | 39.50 | 41.33 | 686548 | 277941.56 | 3.14% |
| 2025-02-13 | 40.10 | 40.39 | -0.17 | -0.42% | 39.90 | 41.36 | 712038 | 290298.03 | 3.26% |
| 2025-02-12 | 42.35 | 40.56 | -2.52 | -5.85% | 40.28 | 42.66 | 1175557 | 482504.25 | 5.38% |
| 2025-02-11 | 43.10 | 43.08 | 0.38 | 0.89% | 42.30 | 44.80 | 895715 | 386688.53 | 4.10% |
| 2025-02-10 | 42.40 | 42.70 | 0.77 | 1.84% | 42.03 | 43.44 | 1009779 | 430472.97 | 4.62% |
| 2025-02-07 | 39.40 | 41.93 | 2.17 | 5.46% | 39.37 | 42.58 | 1329618 | 546209.12 | 6.09% |
| 2025-02-06 | 40.08 | 39.76 | -0.32 | -0.80% | 38.90 | 40.50 | 875311 | 348616.72 | 4.01% |
| 2025-02-05 | 40.48 | 40.08 | -0.81 | -1.98% | 38.50 | 40.86 | 871672 | 345069.38 | 3.99% |
| 2025-01-27 | 41.84 | 40.89 | -1.22 | -2.90% | 40.23 | 41.84 | 736166 | 302816.62 | 3.37% |
| 2025-01-24 | 41.22 | 42.11 | 0.88 | 2.13% | 41.21 | 42.31 | 692983 | 289754.56 | 3.17% |
| 2025-01-23 | 41.50 | 41.23 | 0.24 | 0.59% | 40.91 | 43.00 | 1125656 | 472245.91 | 5.15% |
| 2025-01-22 | 39.70 | 40.99 | 0.93 | 2.32% | 39.50 | 41.50 | 907138 | 370177.44 | 4.15% |
| 2025-01-21 | 39.94 | 40.06 | 0.62 | 1.57% | 39.30 | 40.40 | 783763 | 312129.09 | 3.59% |
| 2025-01-20 | 39.00 | 39.44 | 1.07 | 2.79% | 38.75 | 40.26 | 870304 | 343947.25 | 3.98% |
| 2025-01-17 | 37.81 | 38.37 | 0.28 | 0.74% | 37.80 | 38.85 | 497111 | 190388.08 | 2.28% |
| 2025-01-16 | 38.10 | 38.09 | -0.11 | -0.29% | 37.45 | 39.20 | 671627 | 256721.92 | 3.08% |
| 2025-01-15 | 37.30 | 38.20 | 0.50 | 1.33% | 37.20 | 38.76 | 950584 | 362090.19 | 4.35% |
| 2025-01-14 | 34.42 | 37.70 | 3.32 | 9.66% | 34.25 | 37.82 | 1400567 | 514771.16 | 6.41% |
| 2025-01-13 | 34.98 | 34.38 | -0.87 | -2.47% | 33.76 | 35.46 | 729052 | 251608.14 | 3.34% |
| 2025-01-10 | 35.60 | 35.25 | -0.57 | -1.59% | 35.10 | 36.40 | 605941 | 216338.72 | 2.77% |
| 2025-01-09 | 35.85 | 35.82 | -0.19 | -0.53% | 35.68 | 36.89 | 437317 | 157825.12 | 2.00% |
| 2025-01-08 | 36.00 | 36.01 | -0.34 | -0.94% | 35.10 | 36.45 | 566850 | 203110.81 | 2.60% |
| 2025-01-07 | 35.02 | 36.35 | 1.35 | 3.86% | 34.95 | 36.39 | 655006 | 235142.94 | 3.00% |
| 2025-01-06 | 35.65 | 35.00 | -0.65 | -1.82% | 34.49 | 36.00 | 638695 | 224795.22 | 2.92% |
| 2025-01-03 | 35.90 | 35.65 | -0.37 | -1.03% | 34.95 | 36.35 | 620565 | 221778.77 | 2.84% |
| 2025-01-02 | 37.19 | 36.02 | -1.48 | -3.95% | 35.58 | 37.80 | 767563 | 281238.25 | 3.51% |
| 2024-12-31 | 39.00 | 37.50 | -1.44 | -3.70% | 36.88 | 39.19 | 765597 | 289741.16 | 3.51% |
| 2024-12-30 | 39.50 | 38.94 | -0.52 | -1.32% | 38.63 | 39.80 | 532047 | 208194.88 | 2.44% |
| 2024-12-27 | 38.95 | 39.46 | 0.49 | 1.26% | 38.56 | 39.97 | 768423 | 303859.97 | 3.52% |
| 2024-12-26 | 38.07 | 38.97 | 0.56 | 1.46% | 38.07 | 39.72 | 833121 | 325996.53 | 3.81% |
| 2024-12-25 | 38.73 | 38.41 | -0.25 | -0.65% | 37.80 | 38.74 | 541544 | 206602.03 | 2.48% |
| 2024-12-24 | 37.40 | 38.66 | 1.08 | 2.87% | 37.11 | 39.16 | 916674 | 351609.38 | 4.20% |
| 2024-12-23 | 37.15 | 37.58 | 0.43 | 1.16% | 37.00 | 38.49 | 835472 | 316552.66 | 3.83% |
| 2024-12-20 | 37.58 | 37.15 | -0.70 | -1.85% | 36.84 | 37.83 | 582067 | 216353.69 | 2.67% |
| 2024-12-19 | 37.48 | 37.85 | -0.15 | -0.39% | 36.95 | 38.47 | 674399 | 253698.20 | 3.09% |
| 2024-12-18 | 37.20 | 38.00 | 0.88 | 2.37% | 36.86 | 38.47 | 681285 | 258019.08 | 3.12% |
| 2024-12-17 | 36.85 | 37.12 | 0.23 | 0.62% | 36.82 | 37.98 | 655468 | 245436.78 | 3.00% |
| 2024-12-16 | 38.00 | 36.89 | -1.57 | -4.08% | 36.60 | 38.40 | 903536 | 337697.78 | 4.14% |
| 2024-12-13 | 38.78 | 38.46 | -0.84 | -2.14% | 38.13 | 40.33 | 1101633 | 431703.59 | 5.04% |
| 2024-12-12 | 39.00 | 39.30 | -0.34 | -0.86% | 38.55 | 39.84 | 1032079 | 403942.38 | 4.73% |
| 2024-12-11 | 36.06 | 39.64 | 3.11 | 8.51% | 35.88 | 39.85 | 1783887 | 676460.38 | 8.17% |
| 2024-12-10 | 36.71 | 36.53 | 1.49 | 4.25% | 35.50 | 38.10 | 1781743 | 656575.44 | 8.16% |
| 2024-12-09 | 34.80 | 35.04 | 0.15 | 0.43% | 34.46 | 35.68 | 915435 | 322307.91 | 4.19% |
| 2024-12-06 | 34.57 | 34.89 | 0.00 | 0.00% | 34.28 | 35.00 | 725813 | 251657.39 | 3.32% |
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。
