| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 2.12 | 2.14 | 0.02 | 0.94% | 2.12 | 2.15 | 236489 | 5050.14 | 1.37% |
| 2025-03-31 | 2.16 | 2.12 | -0.05 | -2.30% | 2.10 | 2.17 | 502512 | 10684.36 | 2.90% |
| 2025-03-28 | 2.22 | 2.17 | -0.10 | -4.41% | 2.17 | 2.25 | 643525 | 14139.85 | 3.72% |
| 2025-03-27 | 2.25 | 2.27 | 0.02 | 0.89% | 2.21 | 2.31 | 780826 | 17668.18 | 4.51% |
| 2025-03-26 | 2.18 | 2.25 | 0.06 | 2.74% | 2.18 | 2.26 | 642154 | 14392.81 | 3.71% |
| 2025-03-25 | 2.17 | 2.19 | 0.03 | 1.39% | 2.14 | 2.19 | 341127 | 7392.02 | 1.97% |
| 2025-03-24 | 2.22 | 2.16 | -0.06 | -2.70% | 2.13 | 2.22 | 529465 | 11451.46 | 3.06% |
| 2025-03-21 | 2.23 | 2.22 | -0.02 | -0.89% | 2.20 | 2.26 | 518768 | 11574.62 | 3.00% |
| 2025-03-20 | 2.27 | 2.24 | -0.03 | -1.32% | 2.23 | 2.30 | 499585 | 11298.60 | 2.88% |
| 2025-03-19 | 2.24 | 2.27 | 0.02 | 0.89% | 2.24 | 2.35 | 730505 | 16639.83 | 4.22% |
| 2025-03-18 | 2.29 | 2.25 | -0.03 | -1.32% | 2.22 | 2.31 | 745016 | 16762.78 | 4.30% |
| 2025-03-17 | 2.28 | 2.28 | 0.06 | 2.70% | 2.27 | 2.39 | 1200859 | 27710.85 | 6.93% |
| 2025-03-14 | 2.15 | 2.22 | 0.08 | 3.74% | 2.14 | 2.22 | 810985 | 17727.38 | 4.68% |
| 2025-03-13 | 2.18 | 2.14 | -0.04 | -1.83% | 2.12 | 2.18 | 430803 | 9223.82 | 2.49% |
| 2025-03-12 | 2.18 | 2.18 | 0.00 | 0.00% | 2.17 | 2.21 | 334576 | 7329.28 | 1.93% |
| 2025-03-11 | 2.15 | 2.18 | 0.02 | 0.93% | 2.12 | 2.18 | 361902 | 7800.72 | 2.09% |
| 2025-03-10 | 2.16 | 2.16 | 0.00 | 0.00% | 2.14 | 2.18 | 230882 | 4978.44 | 1.33% |
| 2025-03-07 | 2.17 | 2.16 | -0.02 | -0.92% | 2.15 | 2.20 | 354010 | 7678.32 | 2.04% |
| 2025-03-06 | 2.15 | 2.18 | 0.03 | 1.40% | 2.14 | 2.19 | 414148 | 8980.41 | 2.39% |
| 2025-03-05 | 2.17 | 2.15 | -0.03 | -1.38% | 2.12 | 2.18 | 474869 | 10152.68 | 2.74% |
| 2025-03-04 | 2.17 | 2.18 | 0.01 | 0.46% | 2.15 | 2.18 | 301229 | 6525.68 | 1.74% |
| 2025-03-03 | 2.19 | 2.17 | -0.02 | -0.91% | 2.16 | 2.22 | 376831 | 8244.34 | 2.18% |
| 2025-02-28 | 2.25 | 2.19 | -0.07 | -3.10% | 2.18 | 2.26 | 508096 | 11280.33 | 2.93% |
| 2025-02-27 | 2.28 | 2.26 | -0.02 | -0.88% | 2.22 | 2.30 | 617885 | 13933.09 | 3.57% |
| 2025-02-26 | 2.24 | 2.28 | 0.04 | 1.79% | 2.24 | 2.30 | 699542 | 15975.45 | 4.04% |
| 2025-02-25 | 2.28 | 2.24 | -0.05 | -2.18% | 2.24 | 2.32 | 692096 | 15756.88 | 4.00% |
| 2025-02-24 | 2.26 | 2.29 | 0.02 | 0.88% | 2.26 | 2.32 | 773501 | 17734.78 | 4.47% |
| 2025-02-21 | 2.26 | 2.27 | -0.04 | -1.73% | 2.21 | 2.29 | 953263 | 21496.04 | 5.50% |
| 2025-02-20 | 2.20 | 2.31 | 0.11 | 5.00% | 2.17 | 2.42 | 1569967 | 36145.72 | 9.07% |
| 2025-02-19 | 2.17 | 2.20 | 0.03 | 1.38% | 2.15 | 2.21 | 464222 | 10106.13 | 2.68% |
| 2025-02-18 | 2.29 | 2.17 | -0.12 | -5.24% | 2.17 | 2.30 | 692567 | 15361.91 | 4.00% |
| 2025-02-17 | 2.22 | 2.29 | 0.09 | 4.09% | 2.19 | 2.34 | 935259 | 21238.66 | 5.40% |
| 2025-02-14 | 2.27 | 2.20 | -0.08 | -3.51% | 2.20 | 2.29 | 614137 | 13659.21 | 3.55% |
| 2025-02-13 | 2.26 | 2.28 | 0.01 | 0.44% | 2.25 | 2.31 | 727964 | 16615.37 | 4.20% |
| 2025-02-12 | 2.25 | 2.27 | 0.01 | 0.44% | 2.24 | 2.29 | 482872 | 10925.88 | 2.79% |
| 2025-02-11 | 2.28 | 2.26 | -0.01 | -0.44% | 2.22 | 2.30 | 487930 | 10956.45 | 2.82% |
| 2025-02-10 | 2.23 | 2.27 | 0.05 | 2.25% | 2.23 | 2.28 | 583736 | 13151.48 | 3.37% |
| 2025-02-07 | 2.19 | 2.22 | 0.03 | 1.37% | 2.18 | 2.26 | 698095 | 15531.15 | 4.03% |
| 2025-02-06 | 2.13 | 2.19 | 0.07 | 3.30% | 2.11 | 2.19 | 619990 | 13379.53 | 3.58% |
| 2025-02-05 | 2.10 | 2.12 | 0.03 | 1.44% | 2.09 | 2.15 | 322080 | 6835.02 | 1.86% |
| 2025-01-27 | 2.13 | 2.09 | -0.03 | -1.42% | 2.09 | 2.18 | 405358 | 8633.19 | 2.34% |
| 2025-01-24 | 2.11 | 2.12 | 0.00 | 0.00% | 2.09 | 2.13 | 355572 | 7516.48 | 2.05% |
| 2025-01-23 | 2.14 | 2.12 | 0.00 | 0.00% | 2.11 | 2.19 | 443160 | 9539.89 | 2.56% |
| 2025-01-22 | 2.16 | 2.12 | -0.05 | -2.30% | 2.12 | 2.17 | 353233 | 7529.87 | 2.04% |
| 2025-01-21 | 2.22 | 2.17 | -0.05 | -2.25% | 2.16 | 2.24 | 376443 | 8213.13 | 2.17% |
| 2025-01-20 | 2.23 | 2.22 | 0.02 | 0.91% | 2.18 | 2.25 | 446024 | 9889.01 | 2.58% |
| 2025-01-17 | 2.23 | 2.20 | -0.05 | -2.22% | 2.17 | 2.23 | 472166 | 10395.01 | 2.73% |
| 2025-01-16 | 2.20 | 2.25 | 0.05 | 2.27% | 2.19 | 2.28 | 752943 | 16876.04 | 4.35% |
| 2025-01-15 | 2.20 | 2.20 | 0.00 | 0.00% | 2.15 | 2.22 | 728224 | 15904.71 | 4.21% |
| 2025-01-14 | 2.06 | 2.20 | 0.14 | 6.80% | 2.06 | 2.21 | 758346 | 16296.98 | 4.38% |
| 2025-01-13 | 2.06 | 2.06 | -0.02 | -0.96% | 2.02 | 2.08 | 419384 | 8593.51 | 2.42% |
| 2025-01-10 | 2.15 | 2.08 | -0.07 | -3.26% | 2.08 | 2.17 | 523438 | 11113.61 | 3.02% |
| 2025-01-09 | 2.14 | 2.15 | 0.00 | 0.00% | 2.13 | 2.19 | 651056 | 14040.21 | 3.76% |
| 2025-01-08 | 2.13 | 2.15 | 0.00 | 0.00% | 2.07 | 2.18 | 751058 | 15968.21 | 4.34% |
| 2025-01-07 | 2.08 | 2.15 | 0.07 | 3.37% | 2.06 | 2.15 | 621458 | 13064.09 | 3.59% |
| 2025-01-06 | 2.10 | 2.08 | -0.03 | -1.42% | 2.04 | 2.13 | 663974 | 13789.01 | 3.83% |
| 2025-01-03 | 2.28 | 2.11 | -0.16 | -7.05% | 2.10 | 2.29 | 972258 | 20971.36 | 5.61% |
| 2025-01-02 | 2.24 | 2.27 | 0.06 | 2.71% | 2.16 | 2.35 | 1079080 | 24397.36 | 6.23% |
| 2024-12-31 | 2.26 | 2.21 | -0.05 | -2.21% | 2.19 | 2.29 | 638733 | 14277.87 | 3.69% |
| 2024-12-30 | 2.28 | 2.26 | -0.04 | -1.74% | 2.21 | 2.29 | 634662 | 14252.75 | 3.66% |
| 2024-12-27 | 2.24 | 2.30 | 0.07 | 3.14% | 2.22 | 2.42 | 1147917 | 26807.68 | 6.63% |
| 2024-12-26 | 2.20 | 2.23 | 0.01 | 0.45% | 2.19 | 2.27 | 515922 | 11562.76 | 2.98% |
| 2024-12-25 | 2.33 | 2.22 | -0.11 | -4.72% | 2.18 | 2.33 | 822610 | 18376.38 | 4.75% |
| 2024-12-24 | 2.35 | 2.33 | -0.03 | -1.27% | 2.27 | 2.38 | 905727 | 20901.31 | 5.23% |
| 2024-12-23 | 2.50 | 2.36 | -0.16 | -6.35% | 2.35 | 2.51 | 1065866 | 25647.36 | 6.15% |
| 2024-12-20 | 2.54 | 2.52 | 0.00 | 0.00% | 2.49 | 2.56 | 864081 | 21804.34 | 4.99% |
| 2024-12-19 | 2.57 | 2.52 | -0.08 | -3.08% | 2.49 | 2.58 | 1036202 | 26110.16 | 5.98% |
| 2024-12-18 | 2.55 | 2.60 | 0.03 | 1.17% | 2.54 | 2.68 | 1135336 | 29520.56 | 6.56% |
| 2024-12-17 | 2.80 | 2.57 | -0.28 | -9.82% | 2.57 | 2.81 | 1639493 | 43301.40 | 9.47% |
| 2024-12-16 | 2.75 | 2.85 | 0.01 | 0.35% | 2.75 | 2.97 | 2226701 | 63468.68 | 12.86% |
| 2024-12-13 | 3.02 | 2.84 | -0.31 | -9.84% | 2.84 | 3.10 | 3165714 | 91934.67 | 18.28% |
| 2024-12-12 | 3.22 | 3.15 | -0.30 | -8.70% | 3.12 | 3.50 | 4556940 | 149125.77 | 26.31% |
| 2024-12-11 | 3.45 | 3.45 | 0.31 | 9.87% | 3.31 | 3.45 | 3901750 | 134414.88 | 22.53% |
| 2024-12-10 | 3.14 | 3.14 | 0.29 | 10.18% | 3.14 | 3.14 | 95158 | 2987.95 | 0.55% |
| 2024-12-09 | 2.85 | 2.85 | 0.26 | 10.04% | 2.85 | 2.85 | 155823 | 4440.95 | 0.90% |
| 2024-12-06 | 2.35 | 2.59 | 0.24 | 10.21% | 2.33 | 2.59 | 1680461 | 42858.67 | 9.70% |
| 2024-12-05 | 2.28 | 2.35 | 0.05 | 2.17% | 2.23 | 2.36 | 1096742 | 25415.48 | 6.33% |
| 2024-12-04 | 2.47 | 2.30 | -0.17 | -6.88% | 2.28 | 2.48 | 1617162 | 37749.53 | 9.34% |
| 2024-12-03 | 2.58 | 2.47 | -0.06 | -2.37% | 2.41 | 2.60 | 2098615 | 51865.43 | 12.12% |
| 2024-12-02 | 2.26 | 2.53 | 0.23 | 10.00% | 2.26 | 2.53 | 2695527 | 66882.45 | 15.57% |
江南高纤(600527)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。
