| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 7.36 | 7.32 | -0.03 | -0.41% | 7.19 | 7.38 | 79050 | 5766.90 | 2.78% |
| 2025-10-24 | 7.35 | 7.35 | 0.04 | 0.55% | 7.26 | 7.44 | 87608 | 6439.45 | 3.08% |
| 2025-10-23 | 7.35 | 7.31 | -0.01 | -0.14% | 7.22 | 7.40 | 101305 | 7397.01 | 3.56% |
| 2025-10-22 | 7.14 | 7.32 | 0.07 | 0.97% | 7.14 | 7.35 | 141563 | 10315.92 | 4.98% |
| 2025-10-21 | 6.90 | 7.25 | 0.40 | 5.84% | 6.81 | 7.45 | 194750 | 13930.53 | 6.85% |
| 2025-10-20 | 6.76 | 6.85 | 0.11 | 1.63% | 6.70 | 6.85 | 61647 | 4200.35 | 2.17% |
| 2025-10-17 | 6.75 | 6.74 | 0.02 | 0.30% | 6.67 | 6.82 | 69499 | 4697.81 | 2.44% |
| 2025-10-16 | 6.76 | 6.72 | -0.03 | -0.44% | 6.68 | 6.76 | 47270 | 3176.16 | 1.66% |
| 2025-10-15 | 6.80 | 6.75 | -0.02 | -0.30% | 6.70 | 6.82 | 56220 | 3792.90 | 1.98% |
| 2025-10-14 | 6.83 | 6.77 | 0.04 | 0.59% | 6.66 | 6.87 | 70896 | 4794.81 | 2.49% |
| 2025-10-13 | 6.45 | 6.73 | -0.05 | -0.74% | 6.36 | 6.80 | 105532 | 7031.60 | 3.71% |
| 2025-10-10 | 6.60 | 6.78 | 0.12 | 1.80% | 6.52 | 7.14 | 151881 | 10323.00 | 5.34% |
| 2025-10-09 | 6.69 | 6.66 | -0.33 | -4.72% | 6.51 | 6.69 | 195944 | 12904.42 | 6.89% |
| 2025-09-30 | 6.71 | 6.99 | 0.27 | 4.02% | 6.64 | 7.39 | 230406 | 16258.07 | 8.10% |
| 2025-09-29 | 6.77 | 6.72 | 0.08 | 1.20% | 6.52 | 6.92 | 82511 | 5540.12 | 2.90% |
| 2025-09-26 | 6.54 | 6.64 | 0.13 | 2.00% | 6.42 | 6.74 | 65517 | 4337.83 | 2.30% |
| 2025-09-25 | 6.63 | 6.51 | -0.10 | -1.51% | 6.50 | 6.79 | 59259 | 3929.50 | 2.08% |
| 2025-09-24 | 6.52 | 6.61 | 0.09 | 1.38% | 6.38 | 6.63 | 40883 | 2684.49 | 1.44% |
| 2025-09-23 | 6.61 | 6.52 | -0.06 | -0.91% | 6.26 | 6.61 | 56420 | 3611.14 | 1.98% |
| 2025-09-22 | 6.65 | 6.58 | -0.03 | -0.45% | 6.50 | 6.69 | 36197 | 2382.67 | 1.27% |
| 2025-09-19 | 6.71 | 6.61 | -0.14 | -2.07% | 6.53 | 6.78 | 50940 | 3372.52 | 1.79% |
| 2025-09-18 | 7.04 | 6.75 | -0.23 | -3.30% | 6.70 | 7.04 | 74467 | 5086.30 | 2.62% |
| 2025-09-17 | 7.03 | 6.98 | -0.03 | -0.43% | 6.92 | 7.06 | 52447 | 3674.99 | 1.84% |
| 2025-09-16 | 6.88 | 7.01 | 0.15 | 2.19% | 6.80 | 7.02 | 54802 | 3806.65 | 1.93% |
| 2025-09-15 | 6.98 | 6.86 | -0.06 | -0.87% | 6.80 | 6.99 | 45616 | 3120.78 | 1.60% |
| 2025-09-12 | 6.98 | 6.92 | -0.06 | -0.86% | 6.90 | 7.03 | 32273 | 2243.42 | 1.13% |
| 2025-09-11 | 6.94 | 6.98 | 0.01 | 0.14% | 6.80 | 6.98 | 46499 | 3209.04 | 1.63% |
| 2025-09-10 | 6.99 | 6.97 | 0.04 | 0.58% | 6.90 | 7.02 | 43881 | 3055.68 | 1.54% |
| 2025-09-09 | 7.02 | 6.93 | -0.07 | -1.00% | 6.86 | 7.02 | 37887 | 2629.98 | 1.33% |
| 2025-09-08 | 6.90 | 7.00 | 0.10 | 1.45% | 6.83 | 7.00 | 56678 | 3935.51 | 1.99% |
| 2025-09-05 | 6.90 | 6.90 | 0.04 | 0.58% | 6.72 | 6.95 | 58263 | 3988.06 | 2.05% |
| 2025-09-04 | 6.76 | 6.86 | 0.14 | 2.08% | 6.66 | 6.94 | 73901 | 5060.68 | 2.60% |
| 2025-09-03 | 6.96 | 6.72 | -0.24 | -3.45% | 6.68 | 7.02 | 51398 | 3517.26 | 1.81% |
| 2025-09-02 | 6.94 | 6.96 | 0.01 | 0.14% | 6.79 | 7.04 | 84924 | 5858.06 | 2.99% |
| 2025-09-01 | 6.80 | 6.95 | 0.02 | 0.29% | 6.80 | 7.07 | 78118 | 5436.00 | 2.75% |
| 2025-08-29 | 7.09 | 6.93 | -0.16 | -2.26% | 6.90 | 7.15 | 93536 | 6541.64 | 3.29% |
| 2025-08-28 | 7.08 | 7.09 | 0.19 | 2.75% | 6.76 | 7.33 | 149628 | 10576.03 | 5.26% |
| 2025-08-27 | 7.13 | 6.90 | -0.26 | -3.63% | 6.90 | 7.18 | 83402 | 5859.55 | 2.93% |
| 2025-08-26 | 7.11 | 7.16 | 0.06 | 0.85% | 7.07 | 7.23 | 68946 | 4929.34 | 2.42% |
| 2025-08-25 | 7.09 | 7.10 | -0.02 | -0.28% | 7.00 | 7.14 | 69537 | 4927.44 | 2.44% |
| 2025-08-22 | 7.25 | 7.12 | -0.11 | -1.52% | 7.05 | 7.36 | 105292 | 7541.55 | 3.70% |
| 2025-08-21 | 7.15 | 7.23 | 0.06 | 0.84% | 7.11 | 7.30 | 78852 | 5696.10 | 2.77% |
| 2025-08-20 | 7.03 | 7.17 | 0.11 | 1.56% | 6.95 | 7.18 | 81810 | 5788.34 | 2.88% |
| 2025-08-19 | 6.93 | 7.06 | 0.14 | 2.02% | 6.84 | 7.11 | 94488 | 6615.40 | 3.32% |
| 2025-08-18 | 6.96 | 6.92 | -0.05 | -0.72% | 6.90 | 7.07 | 89669 | 6233.87 | 3.15% |
| 2025-08-15 | 7.04 | 6.97 | -0.02 | -0.29% | 6.92 | 7.12 | 82085 | 5743.07 | 2.89% |
| 2025-08-14 | 7.30 | 6.99 | -0.29 | -3.98% | 6.94 | 7.31 | 127284 | 8971.07 | 4.47% |
| 2025-08-13 | 7.47 | 7.28 | -0.19 | -2.54% | 7.22 | 7.47 | 161975 | 11810.71 | 5.69% |
| 2025-08-12 | 7.06 | 7.47 | 0.45 | 6.41% | 7.05 | 7.55 | 206361 | 15130.23 | 7.25% |
| 2025-08-11 | 6.98 | 7.02 | 0.05 | 0.72% | 6.92 | 7.08 | 51017 | 3577.55 | 1.79% |
| 2025-08-08 | 6.94 | 6.97 | 0.05 | 0.72% | 6.86 | 6.98 | 54685 | 3783.53 | 1.92% |
| 2025-08-07 | 6.95 | 6.92 | 0.00 | 0.00% | 6.90 | 6.99 | 54070 | 3749.15 | 1.90% |
| 2025-08-06 | 7.01 | 6.92 | -0.10 | -1.42% | 6.89 | 7.01 | 57393 | 3973.92 | 2.02% |
| 2025-08-05 | 6.88 | 7.02 | 0.17 | 2.48% | 6.87 | 7.08 | 97199 | 6794.01 | 3.42% |
| 2025-08-04 | 6.77 | 6.85 | 0.09 | 1.33% | 6.66 | 6.85 | 59481 | 4046.55 | 2.09% |
| 2025-08-01 | 6.68 | 6.76 | 0.09 | 1.35% | 6.63 | 6.80 | 46736 | 3147.21 | 1.64% |
| 2025-07-31 | 6.78 | 6.67 | -0.13 | -1.91% | 6.63 | 6.82 | 62967 | 4225.35 | 2.21% |
| 2025-07-30 | 6.72 | 6.80 | 0.08 | 1.19% | 6.65 | 6.84 | 80436 | 5437.94 | 2.83% |
| 2025-07-29 | 6.75 | 6.72 | -0.03 | -0.44% | 6.63 | 6.81 | 51513 | 3445.41 | 1.81% |
| 2025-07-28 | 6.76 | 6.75 | 0.00 | 0.00% | 6.71 | 6.79 | 43008 | 2900.07 | 1.51% |
| 2025-07-25 | 6.79 | 6.75 | -0.04 | -0.59% | 6.66 | 6.79 | 58745 | 3946.24 | 2.07% |
| 2025-07-24 | 6.72 | 6.79 | 0.05 | 0.74% | 6.69 | 6.90 | 80049 | 5455.05 | 2.81% |
| 2025-07-23 | 6.75 | 6.74 | 0.02 | 0.30% | 6.66 | 6.85 | 72270 | 4900.81 | 2.54% |
| 2025-07-22 | 6.72 | 6.72 | 0.00 | 0.00% | 6.65 | 6.76 | 40593 | 2720.69 | 1.43% |
| 2025-07-21 | 6.65 | 6.72 | 0.08 | 1.20% | 6.60 | 6.74 | 42569 | 2855.03 | 1.50% |
| 2025-07-18 | 6.63 | 6.64 | 0.04 | 0.61% | 6.56 | 6.65 | 33880 | 2238.83 | 1.19% |
| 2025-07-17 | 6.57 | 6.60 | 0.02 | 0.30% | 6.57 | 6.68 | 42045 | 2786.16 | 1.48% |
| 2025-07-16 | 6.47 | 6.58 | 0.10 | 1.54% | 6.44 | 6.62 | 61201 | 4024.25 | 2.15% |
| 2025-07-15 | 6.63 | 6.48 | -0.14 | -2.11% | 6.36 | 6.63 | 76322 | 4947.76 | 2.68% |
| 2025-07-14 | 6.60 | 6.62 | 0.05 | 0.76% | 6.55 | 6.64 | 62587 | 4127.39 | 2.20% |
| 2025-07-11 | 6.61 | 6.57 | -0.03 | -0.45% | 6.44 | 6.64 | 61344 | 4013.70 | 2.16% |
| 2025-07-10 | 6.66 | 6.60 | -0.04 | -0.60% | 6.52 | 6.67 | 44767 | 2948.31 | 1.57% |
| 2025-07-09 | 6.62 | 6.64 | 0.02 | 0.30% | 6.60 | 6.82 | 65053 | 4340.53 | 2.29% |
| 2025-07-08 | 6.62 | 6.62 | 0.01 | 0.15% | 6.55 | 6.65 | 49034 | 3240.34 | 1.72% |
| 2025-07-07 | 6.51 | 6.61 | 0.07 | 1.07% | 6.45 | 6.63 | 65072 | 4268.13 | 2.29% |
| 2025-07-04 | 6.61 | 6.54 | -0.03 | -0.46% | 6.49 | 6.65 | 81607 | 5351.77 | 2.87% |
| 2025-07-03 | 6.57 | 6.57 | 0.01 | 0.15% | 6.55 | 6.62 | 39668 | 2608.65 | 1.39% |
| 2025-07-02 | 6.55 | 6.56 | 0.02 | 0.31% | 6.48 | 6.60 | 63036 | 4128.81 | 2.22% |
| 2025-07-01 | 6.54 | 6.54 | -0.01 | -0.15% | 6.45 | 6.60 | 50039 | 3262.50 | 1.76% |
| 2025-06-30 | 6.51 | 6.55 | 0.07 | 1.08% | 6.42 | 6.56 | 57982 | 3777.07 | 2.04% |
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。
