| 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 | 2.20 | 2.22 | 0.04 | 1.83% | 2.19 | 2.23 | 336257 | 7436.10 | 1.94% |
| 2026-02-02 | 2.25 | 2.18 | -0.08 | -3.54% | 2.18 | 2.27 | 487776 | 10837.73 | 2.82% |
| 2026-01-30 | 2.26 | 2.26 | -0.01 | -0.44% | 2.22 | 2.29 | 516866 | 11639.77 | 2.98% |
| 2026-01-29 | 2.28 | 2.27 | -0.02 | -0.87% | 2.25 | 2.30 | 462728 | 10525.45 | 2.67% |
| 2026-01-28 | 2.27 | 2.29 | 0.01 | 0.44% | 2.26 | 2.32 | 737530 | 16897.87 | 4.26% |
| 2026-01-27 | 2.30 | 2.28 | -0.03 | -1.30% | 2.24 | 2.33 | 720940 | 16443.47 | 4.16% |
| 2026-01-26 | 2.30 | 2.31 | 0.01 | 0.43% | 2.28 | 2.32 | 562422 | 12934.67 | 3.25% |
| 2026-01-23 | 2.31 | 2.30 | -0.01 | -0.43% | 2.28 | 2.31 | 438807 | 10071.00 | 2.53% |
| 2026-01-22 | 2.25 | 2.31 | 0.06 | 2.67% | 2.25 | 2.31 | 661411 | 15121.16 | 3.82% |
| 2026-01-21 | 2.26 | 2.25 | -0.02 | -0.88% | 2.23 | 2.27 | 381652 | 8586.72 | 2.20% |
| 2026-01-20 | 2.25 | 2.27 | 0.01 | 0.44% | 2.24 | 2.28 | 610643 | 13778.37 | 3.53% |
| 2026-01-19 | 2.21 | 2.26 | 0.05 | 2.26% | 2.18 | 2.26 | 787470 | 17506.45 | 4.55% |
| 2026-01-16 | 2.18 | 2.21 | 0.04 | 1.84% | 2.16 | 2.28 | 907839 | 20018.00 | 5.24% |
| 2026-01-15 | 2.20 | 2.17 | -0.04 | -1.81% | 2.16 | 2.20 | 447612 | 9744.68 | 2.58% |
| 2026-01-14 | 2.20 | 2.21 | 0.01 | 0.45% | 2.18 | 2.23 | 591126 | 13067.78 | 3.41% |
| 2026-01-13 | 2.20 | 2.20 | 0.00 | 0.00% | 2.17 | 2.24 | 751951 | 16604.30 | 4.34% |
| 2026-01-12 | 2.18 | 2.20 | 0.02 | 0.92% | 2.17 | 2.20 | 520240 | 11381.89 | 3.00% |
| 2026-01-09 | 2.17 | 2.18 | 0.00 | 0.00% | 2.16 | 2.19 | 413568 | 8979.62 | 2.39% |
| 2026-01-08 | 2.16 | 2.18 | 0.01 | 0.46% | 2.15 | 2.19 | 383079 | 8327.91 | 2.21% |
| 2026-01-07 | 2.20 | 2.17 | -0.03 | -1.36% | 2.16 | 2.21 | 383194 | 8340.17 | 2.21% |
| 2026-01-06 | 2.16 | 2.20 | 0.05 | 2.33% | 2.15 | 2.21 | 536765 | 11782.12 | 3.10% |
| 2026-01-05 | 2.15 | 2.15 | 0.00 | 0.00% | 2.13 | 2.16 | 307989 | 6615.96 | 1.78% |
| 2025-12-31 | 2.20 | 2.15 | -0.05 | -2.27% | 2.13 | 2.21 | 515685 | 11103.61 | 2.98% |
| 2025-12-30 | 2.22 | 2.20 | 0.00 | 0.00% | 2.20 | 2.29 | 886343 | 19874.24 | 5.12% |
| 2025-12-29 | 2.16 | 2.20 | 0.04 | 1.85% | 2.15 | 2.22 | 594443 | 13047.86 | 3.43% |
| 2025-12-26 | 2.16 | 2.16 | 0.00 | 0.00% | 2.15 | 2.18 | 256473 | 5548.05 | 1.48% |
| 2025-12-25 | 2.15 | 2.16 | 0.00 | 0.00% | 2.14 | 2.19 | 254649 | 5514.85 | 1.47% |
| 2025-12-24 | 2.13 | 2.16 | 0.03 | 1.41% | 2.12 | 2.16 | 195258 | 4190.58 | 1.13% |
| 2025-12-23 | 2.17 | 2.13 | -0.04 | -1.84% | 2.12 | 2.18 | 285090 | 6114.06 | 1.65% |
| 2025-12-22 | 2.16 | 2.17 | 0.01 | 0.46% | 2.15 | 2.19 | 306136 | 6654.70 | 1.77% |
| 2025-12-19 | 2.12 | 2.16 | 0.04 | 1.89% | 2.11 | 2.17 | 487562 | 10470.37 | 2.82% |
| 2025-12-18 | 2.08 | 2.12 | 0.03 | 1.44% | 2.08 | 2.14 | 403638 | 8563.32 | 2.33% |
| 2025-12-17 | 2.09 | 2.09 | 0.00 | 0.00% | 2.05 | 2.10 | 341577 | 7098.28 | 1.97% |
| 2025-12-16 | 2.14 | 2.09 | -0.06 | -2.79% | 2.09 | 2.16 | 420809 | 8885.38 | 2.43% |
| 2025-12-15 | 2.11 | 2.15 | 0.02 | 0.94% | 2.11 | 2.16 | 304499 | 6515.01 | 1.76% |
| 2025-12-12 | 2.14 | 2.13 | -0.01 | -0.47% | 2.12 | 2.16 | 308644 | 6603.78 | 1.78% |
| 2025-12-11 | 2.22 | 2.14 | -0.07 | -3.17% | 2.13 | 2.22 | 531973 | 11514.36 | 3.07% |
| 2025-12-10 | 2.21 | 2.21 | -0.01 | -0.45% | 2.18 | 2.23 | 355404 | 7840.15 | 2.05% |
| 2025-12-09 | 2.25 | 2.22 | -0.04 | -1.77% | 2.20 | 2.25 | 386843 | 8602.40 | 2.23% |
| 2025-12-08 | 2.27 | 2.26 | 0.00 | 0.00% | 2.24 | 2.28 | 308591 | 6960.22 | 1.78% |
| 2025-12-05 | 2.20 | 2.26 | 0.06 | 2.73% | 2.18 | 2.28 | 493340 | 11041.10 | 2.85% |
| 2025-12-04 | 2.25 | 2.20 | -0.06 | -2.65% | 2.18 | 2.27 | 445540 | 9880.71 | 2.57% |
| 2025-12-03 | 2.28 | 2.26 | -0.02 | -0.88% | 2.24 | 2.28 | 337144 | 7603.66 | 1.95% |
| 2025-12-02 | 2.27 | 2.28 | 0.01 | 0.44% | 2.23 | 2.29 | 372277 | 8428.80 | 2.15% |
| 2025-12-01 | 2.26 | 2.27 | 0.01 | 0.44% | 2.25 | 2.30 | 391625 | 8909.03 | 2.26% |
| 2025-11-28 | 2.22 | 2.26 | 0.05 | 2.26% | 2.19 | 2.26 | 419400 | 9345.97 | 2.42% |
| 2025-11-27 | 2.24 | 2.21 | -0.02 | -0.90% | 2.20 | 2.25 | 398307 | 8870.54 | 2.30% |
| 2025-11-26 | 2.20 | 2.23 | 0.03 | 1.36% | 2.19 | 2.29 | 572514 | 12853.90 | 3.31% |
| 2025-11-25 | 2.17 | 2.20 | 0.03 | 1.38% | 2.17 | 2.21 | 367157 | 8047.51 | 2.12% |
| 2025-11-24 | 2.18 | 2.17 | 0.01 | 0.46% | 2.15 | 2.21 | 432988 | 9421.97 | 2.50% |
| 2025-11-21 | 2.31 | 2.16 | -0.17 | -7.30% | 2.16 | 2.33 | 893330 | 19842.24 | 5.16% |
| 2025-11-20 | 2.36 | 2.33 | -0.02 | -0.85% | 2.29 | 2.37 | 509903 | 11851.98 | 2.94% |
| 2025-11-19 | 2.38 | 2.35 | -0.04 | -1.67% | 2.33 | 2.40 | 533297 | 12579.79 | 3.08% |
| 2025-11-18 | 2.45 | 2.39 | -0.07 | -2.85% | 2.35 | 2.47 | 703176 | 16821.46 | 4.06% |
| 2025-11-17 | 2.44 | 2.46 | 0.01 | 0.41% | 2.43 | 2.47 | 474308 | 11614.87 | 2.74% |
| 2025-11-14 | 2.43 | 2.45 | 0.01 | 0.41% | 2.42 | 2.48 | 622798 | 15301.27 | 3.60% |
| 2025-11-13 | 2.41 | 2.44 | 0.03 | 1.24% | 2.38 | 2.44 | 642787 | 15549.75 | 3.71% |
| 2025-11-12 | 2.41 | 2.41 | -0.01 | -0.41% | 2.38 | 2.42 | 647241 | 15511.72 | 3.74% |
| 2025-11-11 | 2.37 | 2.42 | 0.04 | 1.68% | 2.36 | 2.43 | 749930 | 17974.96 | 4.33% |
| 2025-11-10 | 2.31 | 2.38 | 0.06 | 2.59% | 2.30 | 2.38 | 771466 | 18201.63 | 4.45% |
| 2025-11-07 | 2.32 | 2.32 | 0.00 | 0.00% | 2.31 | 2.35 | 490643 | 11419.81 | 2.83% |
| 2025-11-06 | 2.33 | 2.32 | -0.02 | -0.85% | 2.30 | 2.35 | 511921 | 11858.50 | 2.96% |
| 2025-11-05 | 2.29 | 2.34 | 0.04 | 1.74% | 2.28 | 2.35 | 701217 | 16343.18 | 4.05% |
| 2025-11-04 | 2.31 | 2.30 | -0.01 | -0.43% | 2.27 | 2.32 | 542585 | 12439.50 | 3.13% |
| 2025-11-03 | 2.27 | 2.31 | 0.04 | 1.76% | 2.26 | 2.32 | 542498 | 12408.80 | 3.13% |
| 2025-10-31 | 2.24 | 2.27 | 0.02 | 0.89% | 2.24 | 2.29 | 417874 | 9472.78 | 2.41% |
| 2025-10-30 | 2.27 | 2.25 | -0.02 | -0.88% | 2.24 | 2.28 | 447775 | 10114.77 | 2.59% |
| 2025-10-29 | 2.27 | 2.27 | -0.01 | -0.44% | 2.23 | 2.28 | 487906 | 10994.16 | 2.82% |
| 2025-10-28 | 2.28 | 2.28 | -0.01 | -0.44% | 2.27 | 2.30 | 349612 | 7964.53 | 2.02% |
| 2025-10-27 | 2.32 | 2.29 | -0.02 | -0.87% | 2.26 | 2.33 | 561284 | 12850.30 | 3.24% |
| 2025-10-24 | 2.39 | 2.31 | -0.08 | -3.35% | 2.30 | 2.41 | 811989 | 18986.17 | 4.69% |
| 2025-10-23 | 2.38 | 2.39 | 0.00 | 0.00% | 2.34 | 2.40 | 595945 | 14085.06 | 3.44% |
| 2025-10-22 | 2.38 | 2.39 | 0.00 | 0.00% | 2.36 | 2.41 | 595512 | 14214.87 | 3.44% |
| 2025-10-21 | 2.32 | 2.39 | 0.06 | 2.58% | 2.29 | 2.40 | 829229 | 19564.00 | 4.79% |
| 2025-10-20 | 2.29 | 2.33 | 0.05 | 2.19% | 2.28 | 2.34 | 581230 | 13497.34 | 3.36% |
| 2025-10-17 | 2.29 | 2.28 | -0.02 | -0.87% | 2.27 | 2.37 | 590644 | 13588.02 | 3.41% |
| 2025-10-16 | 2.38 | 2.30 | -0.08 | -3.36% | 2.29 | 2.38 | 683819 | 15895.20 | 3.95% |
| 2025-10-15 | 2.34 | 2.38 | 0.04 | 1.71% | 2.34 | 2.42 | 832498 | 19787.95 | 4.81% |
| 2025-10-14 | 2.34 | 2.34 | 0.01 | 0.43% | 2.32 | 2.42 | 1221807 | 28962.77 | 7.06% |
| 2025-10-13 | 2.27 | 2.33 | -0.01 | -0.43% | 2.25 | 2.34 | 1356934 | 31276.18 | 7.84% |
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。
