| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 2.30 | 2.24 | -0.07 | -3.03% | 2.23 | 2.31 | 828530 | 18673.21 | 4.78% |
| 2025-05-20 | 2.30 | 2.31 | -0.03 | -1.28% | 2.28 | 2.38 | 1320030 | 30481.41 | 7.62% |
| 2025-05-19 | 2.18 | 2.34 | 0.14 | 6.36% | 2.14 | 2.42 | 1898337 | 43522.50 | 10.96% |
| 2025-05-16 | 2.26 | 2.20 | -0.12 | -5.17% | 2.18 | 2.27 | 1387207 | 30590.68 | 8.01% |
| 2025-05-15 | 2.20 | 2.32 | 0.09 | 4.04% | 2.18 | 2.36 | 1993112 | 45414.05 | 11.51% |
| 2025-05-14 | 2.15 | 2.23 | 0.09 | 4.21% | 2.15 | 2.30 | 1566851 | 34923.21 | 9.05% |
| 2025-05-13 | 2.15 | 2.14 | 0.01 | 0.47% | 2.13 | 2.17 | 520148 | 11164.02 | 3.00% |
| 2025-05-12 | 2.14 | 2.13 | 0.02 | 0.95% | 2.10 | 2.17 | 489148 | 10400.00 | 2.82% |
| 2025-05-09 | 2.12 | 2.11 | 0.00 | 0.00% | 2.10 | 2.18 | 690783 | 14753.65 | 3.99% |
| 2025-05-08 | 2.08 | 2.11 | 0.03 | 1.44% | 2.07 | 2.13 | 313424 | 6616.52 | 1.81% |
| 2025-05-07 | 2.08 | 2.08 | 0.02 | 0.97% | 2.07 | 2.16 | 467130 | 9811.43 | 2.70% |
| 2025-05-06 | 2.04 | 2.06 | 0.04 | 1.98% | 2.03 | 2.06 | 268541 | 5496.38 | 1.55% |
| 2025-04-30 | 2.02 | 2.02 | 0.02 | 1.00% | 2.01 | 2.05 | 228653 | 4651.09 | 1.32% |
| 2025-04-29 | 1.97 | 2.00 | 0.03 | 1.52% | 1.96 | 2.01 | 226198 | 4516.39 | 1.31% |
| 2025-04-28 | 2.02 | 1.97 | -0.05 | -2.48% | 1.96 | 2.03 | 311462 | 6180.19 | 1.80% |
| 2025-04-25 | 2.00 | 2.02 | 0.02 | 1.00% | 1.99 | 2.07 | 379106 | 7703.75 | 2.19% |
| 2025-04-24 | 2.02 | 2.00 | -0.02 | -0.99% | 1.98 | 2.02 | 266540 | 5329.71 | 1.54% |
| 2025-04-23 | 2.02 | 2.02 | 0.01 | 0.50% | 1.99 | 2.04 | 351022 | 7067.29 | 2.03% |
| 2025-04-22 | 1.99 | 2.01 | 0.00 | 0.00% | 1.99 | 2.03 | 357054 | 7160.82 | 2.06% |
| 2025-04-21 | 1.94 | 2.01 | 0.06 | 3.08% | 1.93 | 2.04 | 486219 | 9678.30 | 2.81% |
| 2025-04-18 | 1.95 | 1.95 | 0.00 | 0.00% | 1.92 | 1.96 | 211030 | 4087.87 | 1.22% |
| 2025-04-17 | 1.92 | 1.95 | 0.02 | 1.04% | 1.92 | 1.97 | 276684 | 5410.37 | 1.60% |
| 2025-04-16 | 1.96 | 1.93 | -0.03 | -1.53% | 1.90 | 1.96 | 237153 | 4570.85 | 1.37% |
| 2025-04-15 | 1.98 | 1.96 | -0.02 | -1.01% | 1.94 | 1.99 | 234530 | 4592.16 | 1.35% |
| 2025-04-14 | 1.96 | 1.98 | 0.04 | 2.06% | 1.96 | 2.00 | 370299 | 7343.10 | 2.14% |
| 2025-04-11 | 1.93 | 1.94 | -0.01 | -0.51% | 1.91 | 1.97 | 286352 | 5571.77 | 1.65% |
| 2025-04-10 | 1.92 | 1.95 | 0.05 | 2.63% | 1.92 | 1.98 | 403609 | 7883.73 | 2.33% |
| 2025-04-09 | 1.86 | 1.90 | 0.00 | 0.00% | 1.72 | 1.93 | 507729 | 9306.98 | 2.93% |
| 2025-04-08 | 1.88 | 1.90 | -0.04 | -2.06% | 1.85 | 1.95 | 491079 | 9286.59 | 2.84% |
| 2025-04-07 | 2.08 | 1.94 | -0.21 | -9.77% | 1.94 | 2.08 | 533057 | 10490.78 | 3.08% |
| 2025-04-03 | 2.12 | 2.15 | 0.02 | 0.94% | 2.11 | 2.15 | 234227 | 5003.42 | 1.35% |
| 2025-04-02 | 2.13 | 2.13 | -0.01 | -0.47% | 2.12 | 2.14 | 182267 | 3881.07 | 1.05% |
| 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% |
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。
