| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.41 | 6.61 | 0.22 | 3.44% | 6.41 | 6.66 | 91677 | 6034.83 | 3.22% |
| 2026-03-24 | 6.09 | 6.39 | 0.43 | 7.21% | 6.02 | 6.40 | 113813 | 7078.61 | 4.00% |
| 2026-03-23 | 6.28 | 5.96 | -0.50 | -7.74% | 5.81 | 6.39 | 171401 | 10369.97 | 6.03% |
| 2026-03-20 | 6.80 | 6.46 | -0.34 | -5.00% | 6.44 | 6.85 | 81870 | 5388.41 | 2.88% |
| 2026-03-19 | 6.94 | 6.80 | -0.22 | -3.13% | 6.72 | 7.01 | 40994 | 2810.50 | 1.44% |
| 2026-03-18 | 6.91 | 7.02 | 0.10 | 1.45% | 6.87 | 7.04 | 40917 | 2844.99 | 1.44% |
| 2026-03-17 | 7.15 | 6.92 | -0.15 | -2.12% | 6.92 | 7.17 | 43056 | 3030.09 | 1.51% |
| 2026-03-16 | 7.06 | 7.07 | 0.01 | 0.14% | 6.97 | 7.19 | 57265 | 4068.81 | 2.01% |
| 2026-03-13 | 7.04 | 7.06 | 0.02 | 0.28% | 6.96 | 7.25 | 79640 | 5677.21 | 2.80% |
| 2026-03-12 | 7.13 | 7.04 | -0.07 | -0.98% | 7.00 | 7.19 | 37149 | 2631.34 | 1.31% |
| 2026-03-11 | 7.20 | 7.11 | -0.09 | -1.25% | 7.06 | 7.20 | 40896 | 2914.90 | 1.44% |
| 2026-03-10 | 7.06 | 7.20 | 0.23 | 3.30% | 7.00 | 7.20 | 48916 | 3492.63 | 1.72% |
| 2026-03-09 | 7.04 | 6.97 | -0.12 | -1.69% | 6.90 | 7.09 | 45885 | 3206.21 | 1.61% |
| 2026-03-06 | 6.78 | 7.09 | 0.27 | 3.96% | 6.76 | 7.09 | 53906 | 3760.03 | 1.89% |
| 2026-03-05 | 6.90 | 6.82 | 0.10 | 1.49% | 6.75 | 6.96 | 47738 | 3275.03 | 1.68% |
| 2026-03-04 | 6.81 | 6.72 | -0.20 | -2.89% | 6.68 | 6.92 | 54769 | 3716.92 | 1.93% |
| 2026-03-03 | 6.93 | 6.92 | -0.02 | -0.29% | 6.88 | 7.13 | 76367 | 5356.47 | 2.68% |
| 2026-03-02 | 7.18 | 6.94 | -0.24 | -3.34% | 6.90 | 7.28 | 81006 | 5683.15 | 2.85% |
| 2026-02-27 | 7.20 | 7.18 | -0.05 | -0.69% | 7.14 | 7.26 | 34711 | 2494.39 | 1.22% |
| 2026-02-26 | 7.26 | 7.23 | -0.03 | -0.41% | 7.18 | 7.36 | 33989 | 2454.42 | 1.19% |
| 2026-02-25 | 7.27 | 7.26 | 0.02 | 0.28% | 7.23 | 7.36 | 45504 | 3316.74 | 1.60% |
| 2026-02-24 | 7.15 | 7.24 | 0.14 | 1.97% | 7.10 | 7.32 | 59736 | 4333.08 | 2.10% |
| 2026-02-13 | 7.14 | 7.10 | -0.02 | -0.28% | 7.08 | 7.19 | 34283 | 2444.31 | 1.21% |
| 2026-02-12 | 7.20 | 7.12 | -0.08 | -1.11% | 7.05 | 7.24 | 60596 | 4334.75 | 2.13% |
| 2026-02-11 | 7.23 | 7.20 | -0.03 | -0.41% | 7.16 | 7.26 | 27124 | 1959.01 | 0.95% |
| 2026-02-10 | 7.24 | 7.23 | 0.01 | 0.14% | 7.19 | 7.28 | 43195 | 3125.93 | 1.52% |
| 2026-02-09 | 7.19 | 7.22 | 0.14 | 1.98% | 7.10 | 7.24 | 48458 | 3483.25 | 1.70% |
| 2026-02-06 | 7.09 | 7.08 | -0.04 | -0.56% | 6.97 | 7.19 | 43072 | 3062.66 | 1.51% |
| 2026-02-05 | 7.08 | 7.12 | 0.04 | 0.56% | 7.05 | 7.18 | 47629 | 3392.19 | 1.67% |
| 2026-02-04 | 7.04 | 7.08 | 0.07 | 1.00% | 6.95 | 7.11 | 55200 | 3897.81 | 1.94% |
| 2026-02-03 | 6.92 | 7.01 | 0.13 | 1.89% | 6.86 | 7.04 | 64927 | 4522.36 | 2.28% |
| 2026-02-02 | 6.90 | 6.88 | -0.02 | -0.29% | 6.86 | 7.04 | 88197 | 6143.99 | 3.10% |
| 2026-01-30 | 6.75 | 6.90 | 0.15 | 2.22% | 6.74 | 6.93 | 75840 | 5194.22 | 2.67% |
| 2026-01-29 | 6.79 | 6.75 | -0.05 | -0.74% | 6.72 | 6.90 | 47996 | 3267.58 | 1.69% |
| 2026-01-28 | 6.87 | 6.80 | -0.06 | -0.87% | 6.77 | 6.91 | 38687 | 2639.83 | 1.36% |
| 2026-01-27 | 6.96 | 6.86 | -0.13 | -1.86% | 6.71 | 6.96 | 46712 | 3188.39 | 1.64% |
| 2026-01-26 | 7.01 | 6.99 | -0.02 | -0.29% | 6.85 | 7.07 | 53999 | 3744.95 | 1.90% |
| 2026-01-23 | 6.95 | 7.01 | 0.02 | 0.29% | 6.90 | 7.20 | 67390 | 4737.35 | 2.37% |
| 2026-01-22 | 6.82 | 6.99 | 0.17 | 2.49% | 6.80 | 6.99 | 46514 | 3221.79 | 1.64% |
| 2026-01-21 | 6.78 | 6.82 | 0.01 | 0.15% | 6.73 | 6.87 | 46381 | 3159.64 | 1.63% |
| 2026-01-20 | 6.81 | 6.81 | 0.00 | 0.00% | 6.74 | 6.88 | 52233 | 3552.52 | 1.84% |
| 2026-01-19 | 6.70 | 6.81 | 0.14 | 2.10% | 6.66 | 6.81 | 51847 | 3502.76 | 1.82% |
| 2026-01-16 | 6.68 | 6.67 | -0.01 | -0.15% | 6.61 | 6.73 | 42095 | 2797.64 | 1.48% |
| 2026-01-15 | 6.60 | 6.68 | 0.05 | 0.75% | 6.59 | 6.88 | 72024 | 4835.81 | 2.53% |
| 2026-01-14 | 6.66 | 6.63 | -0.03 | -0.45% | 6.53 | 6.69 | 61056 | 4050.77 | 2.15% |
| 2026-01-13 | 6.64 | 6.66 | 0.03 | 0.45% | 6.55 | 6.70 | 55633 | 3698.85 | 1.96% |
| 2026-01-12 | 6.60 | 6.63 | 0.07 | 1.07% | 6.56 | 6.65 | 45038 | 2974.46 | 1.58% |
| 2026-01-09 | 6.54 | 6.56 | 0.05 | 0.77% | 6.45 | 6.61 | 56356 | 3679.50 | 1.98% |
| 2026-01-08 | 6.39 | 6.51 | 0.12 | 1.88% | 6.34 | 6.56 | 61771 | 3985.63 | 2.17% |
| 2026-01-07 | 6.46 | 6.39 | -0.07 | -1.08% | 6.30 | 6.47 | 68504 | 4389.48 | 2.41% |
| 2026-01-06 | 6.45 | 6.46 | 0.03 | 0.47% | 6.42 | 6.54 | 58196 | 3767.84 | 2.05% |
| 2026-01-05 | 6.48 | 6.43 | -0.05 | -0.77% | 6.41 | 6.55 | 66422 | 4299.48 | 2.33% |
| 2025-12-31 | 6.50 | 6.48 | 0.01 | 0.15% | 6.39 | 6.52 | 35521 | 2294.88 | 1.25% |
| 2025-12-30 | 6.53 | 6.47 | -0.08 | -1.22% | 6.46 | 6.61 | 39299 | 2563.34 | 1.38% |
| 2025-12-29 | 6.60 | 6.55 | -0.01 | -0.15% | 6.48 | 6.61 | 42625 | 2790.06 | 1.50% |
| 2025-12-26 | 6.66 | 6.56 | -0.16 | -2.38% | 6.50 | 6.69 | 87735 | 5792.01 | 3.08% |
| 2025-12-25 | 6.67 | 6.72 | 0.07 | 1.05% | 6.58 | 6.94 | 148344 | 10006.21 | 5.21% |
| 2025-12-24 | 6.55 | 6.65 | 0.10 | 1.53% | 6.47 | 6.65 | 42356 | 2786.85 | 1.49% |
| 2025-12-23 | 6.60 | 6.55 | -0.05 | -0.76% | 6.47 | 6.69 | 54692 | 3569.20 | 1.92% |
| 2025-12-22 | 6.67 | 6.60 | -0.04 | -0.60% | 6.59 | 6.74 | 48245 | 3206.28 | 1.70% |
| 2025-12-19 | 6.53 | 6.64 | 0.09 | 1.37% | 6.53 | 6.68 | 45053 | 2986.23 | 1.58% |
| 2025-12-18 | 6.42 | 6.55 | 0.10 | 1.55% | 6.40 | 6.66 | 56329 | 3691.02 | 1.98% |
| 2025-12-17 | 6.37 | 6.45 | 0.07 | 1.10% | 6.28 | 6.48 | 60521 | 3858.59 | 2.13% |
| 2025-12-16 | 6.51 | 6.38 | -0.13 | -2.00% | 6.33 | 6.57 | 89271 | 5731.18 | 3.14% |
| 2025-12-15 | 6.34 | 6.51 | 0.18 | 2.84% | 6.31 | 6.91 | 113765 | 7441.56 | 4.00% |
| 2025-12-12 | 6.47 | 6.33 | -0.14 | -2.16% | 6.31 | 6.59 | 88707 | 5706.01 | 3.12% |
| 2025-12-11 | 6.66 | 6.47 | -0.17 | -2.56% | 6.45 | 6.71 | 68361 | 4484.96 | 2.40% |
| 2025-12-10 | 6.79 | 6.64 | -0.15 | -2.21% | 6.64 | 6.87 | 46897 | 3152.20 | 1.65% |
| 2025-12-09 | 6.84 | 6.79 | -0.06 | -0.88% | 6.75 | 6.88 | 43988 | 2999.03 | 1.55% |
| 2025-12-08 | 6.87 | 6.85 | 0.01 | 0.15% | 6.81 | 6.95 | 45732 | 3134.61 | 1.61% |
| 2025-12-05 | 6.71 | 6.84 | 0.13 | 1.94% | 6.57 | 6.85 | 53096 | 3582.89 | 1.87% |
| 2025-12-04 | 6.87 | 6.71 | -0.16 | -2.33% | 6.70 | 6.92 | 48613 | 3287.90 | 1.71% |
| 2025-12-03 | 6.93 | 6.87 | -0.06 | -0.87% | 6.80 | 6.93 | 40652 | 2787.62 | 1.43% |
| 2025-12-02 | 6.87 | 6.93 | 0.03 | 0.43% | 6.72 | 6.93 | 55688 | 3819.63 | 1.96% |
| 2025-12-01 | 6.99 | 6.90 | -0.09 | -1.29% | 6.86 | 7.08 | 54923 | 3825.36 | 1.93% |
| 2025-11-28 | 6.89 | 6.99 | 0.11 | 1.60% | 6.72 | 6.99 | 41435 | 2857.42 | 1.46% |
| 2025-11-27 | 6.80 | 6.88 | 0.08 | 1.18% | 6.75 | 6.91 | 46368 | 3174.00 | 1.63% |
| 2025-11-26 | 6.95 | 6.80 | -0.13 | -1.88% | 6.77 | 7.02 | 51969 | 3576.02 | 1.83% |
| 2025-11-25 | 6.93 | 6.93 | 0.09 | 1.32% | 6.84 | 6.98 | 44941 | 3112.67 | 1.58% |
| 2025-11-24 | 6.81 | 6.84 | 0.14 | 2.09% | 6.75 | 6.93 | 69109 | 4724.88 | 2.43% |
江西长运(600561)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。
