| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 49.71 | 50.85 | 1.35 | 2.73% | 49.71 | 51.69 | 683257 | 347839.59 | 3.13% |
| 2025-07-31 | 49.89 | 49.50 | -0.39 | -0.78% | 48.89 | 50.60 | 677939 | 336739.91 | 3.10% |
| 2025-07-30 | 51.00 | 49.89 | -1.20 | -2.35% | 49.24 | 51.60 | 706294 | 355275.59 | 3.23% |
| 2025-07-29 | 51.43 | 51.09 | 0.08 | 0.16% | 50.45 | 51.75 | 665461 | 339718.22 | 3.05% |
| 2025-07-28 | 50.30 | 51.01 | 1.02 | 2.04% | 49.86 | 51.40 | 771987 | 391126.06 | 3.53% |
| 2025-07-25 | 46.63 | 49.99 | 3.14 | 6.70% | 46.63 | 51.18 | 1141216 | 566208.12 | 5.23% |
| 2025-07-24 | 45.02 | 46.85 | 1.60 | 3.54% | 45.01 | 47.30 | 800234 | 370103.28 | 3.66% |
| 2025-07-23 | 44.78 | 45.25 | 0.39 | 0.87% | 44.32 | 46.28 | 595918 | 270946.72 | 2.73% |
| 2025-07-22 | 45.00 | 44.86 | -0.60 | -1.32% | 44.19 | 45.45 | 580563 | 260162.48 | 2.66% |
| 2025-07-21 | 46.00 | 45.46 | -0.29 | -0.63% | 44.98 | 46.09 | 664010 | 301795.84 | 3.04% |
| 2025-07-18 | 45.00 | 45.75 | 0.26 | 0.57% | 44.80 | 46.40 | 1074740 | 490973.84 | 4.92% |
| 2025-07-17 | 41.25 | 45.49 | 4.14 | 10.01% | 40.88 | 45.49 | 1525430 | 669147.00 | 6.98% |
| 2025-07-16 | 40.02 | 41.35 | 1.35 | 3.38% | 39.80 | 41.74 | 690598 | 283509.66 | 3.16% |
| 2025-07-15 | 38.90 | 40.00 | 0.77 | 1.96% | 38.88 | 40.18 | 523992 | 208624.84 | 2.40% |
| 2025-07-14 | 38.98 | 39.23 | 0.26 | 0.67% | 38.88 | 39.66 | 365161 | 143284.06 | 1.67% |
| 2025-07-11 | 39.88 | 38.97 | -0.99 | -2.48% | 38.83 | 40.01 | 632800 | 249131.16 | 2.90% |
| 2025-07-10 | 40.28 | 39.96 | -0.46 | -1.14% | 39.93 | 40.61 | 367069 | 147220.81 | 1.68% |
| 2025-07-09 | 41.73 | 40.42 | -1.35 | -3.23% | 40.22 | 41.73 | 627181 | 255682.25 | 2.87% |
| 2025-07-08 | 41.49 | 41.77 | 0.50 | 1.21% | 41.01 | 42.15 | 645224 | 268094.25 | 2.95% |
| 2025-07-07 | 39.58 | 41.27 | 1.57 | 3.95% | 39.40 | 41.95 | 822546 | 335875.94 | 3.77% |
| 2025-07-04 | 40.40 | 39.70 | -0.74 | -1.83% | 39.63 | 40.60 | 442509 | 177045.34 | 2.03% |
| 2025-07-03 | 40.21 | 40.44 | 0.09 | 0.22% | 40.21 | 40.65 | 292845 | 118306.20 | 1.34% |
| 2025-07-02 | 40.85 | 40.35 | -0.50 | -1.22% | 40.33 | 41.56 | 514139 | 210114.88 | 2.35% |
| 2025-07-01 | 41.50 | 40.85 | 0.76 | 1.90% | 40.58 | 42.35 | 949546 | 394219.25 | 4.35% |
| 2025-06-30 | 39.55 | 40.09 | 0.14 | 0.35% | 39.55 | 40.39 | 344908 | 138213.12 | 1.58% |
| 2025-06-27 | 40.59 | 39.95 | -1.02 | -2.49% | 39.50 | 40.90 | 547309 | 220051.86 | 2.51% |
| 2025-06-26 | 41.80 | 40.97 | -0.82 | -1.96% | 40.12 | 41.82 | 825772 | 336193.81 | 3.78% |
| 2025-06-25 | 40.99 | 41.79 | 0.78 | 1.90% | 40.83 | 42.30 | 631249 | 262529.62 | 2.89% |
| 2025-06-24 | 42.09 | 41.01 | -0.55 | -1.32% | 40.79 | 42.11 | 730837 | 301127.88 | 3.35% |
| 2025-06-23 | 40.80 | 41.56 | 0.21 | 0.51% | 40.50 | 41.73 | 455097 | 187631.92 | 2.08% |
| 2025-06-20 | 41.65 | 41.35 | -0.28 | -0.67% | 40.99 | 42.00 | 384412 | 159288.67 | 1.76% |
| 2025-06-19 | 42.46 | 41.63 | -0.82 | -1.93% | 41.54 | 42.78 | 492518 | 206770.05 | 2.26% |
| 2025-06-18 | 42.90 | 42.45 | 0.24 | 0.57% | 41.43 | 42.99 | 778079 | 327661.09 | 3.56% |
| 2025-06-17 | 43.34 | 42.21 | -0.96 | -2.22% | 41.71 | 43.88 | 866823 | 370308.34 | 3.97% |
| 2025-06-16 | 42.60 | 43.17 | 0.25 | 0.58% | 42.18 | 44.15 | 947536 | 408232.69 | 4.34% |
| 2025-06-13 | 43.72 | 42.92 | -0.98 | -2.23% | 42.50 | 44.20 | 1199054 | 517098.56 | 5.49% |
| 2025-06-12 | 41.98 | 43.90 | 1.93 | 4.60% | 41.82 | 44.91 | 1437905 | 625751.19 | 6.58% |
| 2025-06-11 | 40.00 | 41.97 | 2.72 | 6.93% | 39.30 | 43.18 | 1915546 | 803884.38 | 8.77% |
| 2025-06-10 | 39.55 | 39.25 | 0.71 | 1.84% | 38.76 | 40.28 | 1307752 | 515840.00 | 5.99% |
| 2025-06-09 | 35.81 | 38.54 | 3.50 | 9.99% | 35.81 | 38.54 | 1239491 | 466051.94 | 5.68% |
| 2025-06-06 | 35.17 | 35.04 | 0.04 | 0.11% | 34.10 | 35.20 | 563913 | 195604.36 | 2.58% |
| 2025-06-05 | 34.89 | 35.00 | 0.16 | 0.46% | 34.79 | 35.30 | 496091 | 173834.23 | 2.27% |
| 2025-06-04 | 35.26 | 34.84 | -0.51 | -1.44% | 34.65 | 35.50 | 676855 | 236000.80 | 3.10% |
| 2025-06-03 | 38.00 | 35.35 | -2.95 | -7.70% | 35.18 | 38.00 | 1342952 | 482007.00 | 6.15% |
| 2025-05-30 | 39.20 | 38.30 | -1.03 | -2.62% | 38.20 | 39.37 | 559090 | 216308.94 | 2.56% |
| 2025-05-29 | 38.60 | 39.33 | 1.19 | 3.12% | 37.87 | 39.68 | 761021 | 296407.12 | 3.48% |
| 2025-05-28 | 40.35 | 38.14 | -2.28 | -5.64% | 37.80 | 40.62 | 992673 | 384819.41 | 4.55% |
| 2025-05-27 | 40.78 | 40.42 | -0.35 | -0.86% | 40.26 | 41.12 | 619098 | 251923.28 | 2.83% |
| 2025-05-26 | 40.35 | 40.77 | -0.04 | -0.10% | 39.80 | 41.85 | 798843 | 326247.41 | 3.66% |
| 2025-05-23 | 40.00 | 40.81 | 0.65 | 1.62% | 39.68 | 42.09 | 1154810 | 474932.94 | 5.29% |
| 2025-05-22 | 39.85 | 40.16 | 0.58 | 1.47% | 39.85 | 40.95 | 1274479 | 512863.69 | 5.84% |
| 2025-05-21 | 36.66 | 39.58 | 3.12 | 8.56% | 36.22 | 40.11 | 1711717 | 662423.38 | 7.84% |
| 2025-05-20 | 36.40 | 36.46 | 0.41 | 1.14% | 35.81 | 37.14 | 545961 | 198350.77 | 2.50% |
| 2025-05-19 | 35.56 | 36.05 | 0.49 | 1.38% | 35.00 | 36.16 | 444439 | 158518.77 | 2.03% |
| 2025-05-16 | 34.64 | 35.56 | 0.81 | 2.33% | 34.61 | 35.87 | 408551 | 144393.09 | 1.87% |
| 2025-05-15 | 35.75 | 34.75 | -1.10 | -3.07% | 34.39 | 35.84 | 466262 | 162817.47 | 2.13% |
| 2025-05-14 | 36.07 | 35.85 | -0.13 | -0.36% | 35.66 | 36.19 | 331260 | 118910.42 | 1.52% |
| 2025-05-13 | 36.02 | 35.98 | 0.10 | 0.28% | 35.60 | 36.60 | 510036 | 184106.78 | 2.34% |
| 2025-05-12 | 36.00 | 35.88 | 0.15 | 0.42% | 35.18 | 36.10 | 400187 | 142969.69 | 1.83% |
| 2025-05-09 | 35.69 | 35.73 | -0.02 | -0.06% | 35.65 | 36.45 | 409556 | 147732.05 | 1.88% |
| 2025-05-08 | 35.93 | 35.75 | -0.45 | -1.24% | 35.31 | 36.12 | 466898 | 166629.03 | 2.14% |
| 2025-05-07 | 36.98 | 36.20 | 0.04 | 0.11% | 35.80 | 37.10 | 442889 | 160586.91 | 2.03% |
| 2025-05-06 | 36.40 | 36.16 | -0.28 | -0.77% | 36.08 | 36.55 | 494738 | 179417.94 | 2.27% |
| 2025-04-30 | 35.84 | 36.44 | 0.67 | 1.87% | 34.90 | 36.50 | 790332 | 284437.94 | 3.62% |
| 2025-04-29 | 35.83 | 35.77 | 0.02 | 0.06% | 35.43 | 36.33 | 436840 | 156777.55 | 2.00% |
| 2025-04-28 | 34.94 | 35.75 | 0.85 | 2.44% | 34.57 | 36.15 | 622171 | 220796.42 | 2.85% |
| 2025-04-25 | 34.40 | 34.90 | 0.40 | 1.16% | 34.10 | 35.33 | 413980 | 143656.25 | 1.90% |
| 2025-04-24 | 34.51 | 34.50 | -0.08 | -0.23% | 34.30 | 35.05 | 364518 | 126499.95 | 1.67% |
| 2025-04-23 | 35.10 | 34.58 | 0.26 | 0.76% | 34.39 | 35.55 | 489148 | 170397.34 | 2.24% |
| 2025-04-22 | 34.46 | 34.32 | -0.23 | -0.67% | 34.26 | 35.19 | 370609 | 128488.76 | 1.70% |
| 2025-04-21 | 33.00 | 34.55 | 1.55 | 4.70% | 32.99 | 34.68 | 536435 | 183858.30 | 2.46% |
| 2025-04-18 | 33.30 | 33.00 | -0.32 | -0.96% | 32.53 | 33.32 | 274040 | 89897.71 | 1.25% |
| 2025-04-17 | 33.36 | 33.32 | -0.04 | -0.12% | 33.08 | 33.78 | 279452 | 93244.45 | 1.28% |
| 2025-04-16 | 33.99 | 33.36 | -0.34 | -1.01% | 32.50 | 34.10 | 469522 | 155668.78 | 2.15% |
| 2025-04-15 | 34.70 | 33.70 | -0.83 | -2.40% | 33.60 | 34.72 | 443999 | 150448.81 | 2.03% |
| 2025-04-14 | 32.58 | 34.53 | 2.06 | 6.34% | 32.52 | 35.04 | 785756 | 267706.09 | 3.60% |
| 2025-04-11 | 31.99 | 32.47 | 0.65 | 2.04% | 31.60 | 32.91 | 501986 | 163367.67 | 2.30% |
| 2025-04-10 | 31.89 | 31.82 | 1.15 | 3.75% | 31.10 | 32.50 | 637487 | 203242.19 | 2.92% |
| 2025-04-09 | 29.20 | 30.67 | 0.00 | 0.00% | 28.26 | 30.80 | 812332 | 240949.69 | 3.72% |
| 2025-04-08 | 30.88 | 30.67 | -1.25 | -3.92% | 28.99 | 31.45 | 1180008 | 353613.56 | 5.40% |
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。
