| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 5.75 | 5.59 | -0.10 | -1.76% | 5.45 | 5.75 | 47593 | 2644.69 | 1.67% |
| 2025-03-28 | 5.92 | 5.69 | -0.23 | -3.89% | 5.68 | 5.95 | 49242 | 2838.60 | 1.73% |
| 2025-03-27 | 6.03 | 5.92 | -0.13 | -2.15% | 5.83 | 6.03 | 44067 | 2606.54 | 1.55% |
| 2025-03-26 | 5.82 | 6.05 | 0.20 | 3.42% | 5.82 | 6.06 | 61169 | 3665.58 | 2.15% |
| 2025-03-25 | 5.81 | 5.85 | -0.01 | -0.17% | 5.74 | 5.89 | 51635 | 3002.04 | 1.82% |
| 2025-03-24 | 6.14 | 5.86 | -0.28 | -4.56% | 5.75 | 6.15 | 82800 | 4887.94 | 2.91% |
| 2025-03-21 | 6.12 | 6.14 | 0.02 | 0.33% | 6.06 | 6.17 | 51898 | 3176.57 | 1.82% |
| 2025-03-20 | 6.11 | 6.12 | 0.02 | 0.33% | 6.08 | 6.17 | 43075 | 2640.03 | 1.51% |
| 2025-03-19 | 6.15 | 6.10 | -0.05 | -0.81% | 6.05 | 6.15 | 44593 | 2719.62 | 1.57% |
| 2025-03-18 | 6.12 | 6.15 | 0.04 | 0.65% | 6.06 | 6.15 | 43982 | 2688.54 | 1.55% |
| 2025-03-17 | 6.11 | 6.11 | 0.01 | 0.16% | 6.10 | 6.18 | 50885 | 3120.73 | 1.79% |
| 2025-03-14 | 6.14 | 6.10 | -0.02 | -0.33% | 6.01 | 6.15 | 74405 | 4513.94 | 2.62% |
| 2025-03-13 | 6.02 | 6.12 | 0.14 | 2.34% | 5.95 | 6.18 | 139199 | 8433.29 | 4.89% |
| 2025-03-12 | 5.89 | 5.98 | 0.09 | 1.53% | 5.82 | 6.03 | 66849 | 3987.28 | 2.35% |
| 2025-03-11 | 5.79 | 5.89 | 0.02 | 0.34% | 5.76 | 5.89 | 25323 | 1477.69 | 0.89% |
| 2025-03-10 | 5.83 | 5.87 | 0.05 | 0.86% | 5.80 | 5.94 | 40852 | 2397.80 | 1.44% |
| 2025-03-07 | 5.80 | 5.82 | 0.00 | 0.00% | 5.76 | 5.88 | 33049 | 1923.95 | 1.16% |
| 2025-03-06 | 5.79 | 5.82 | 0.03 | 0.52% | 5.73 | 5.86 | 33631 | 1951.77 | 1.18% |
| 2025-03-05 | 5.87 | 5.79 | -0.08 | -1.36% | 5.69 | 5.87 | 40523 | 2328.73 | 1.42% |
| 2025-03-04 | 5.75 | 5.87 | 0.10 | 1.73% | 5.75 | 5.88 | 41049 | 2396.60 | 1.44% |
| 2025-03-03 | 5.84 | 5.77 | -0.04 | -0.69% | 5.70 | 5.93 | 50591 | 2939.30 | 1.78% |
| 2025-02-28 | 5.83 | 5.81 | -0.07 | -1.19% | 5.76 | 5.95 | 59888 | 3515.57 | 2.11% |
| 2025-02-27 | 5.78 | 5.88 | 0.10 | 1.73% | 5.67 | 5.88 | 52343 | 3033.46 | 1.84% |
| 2025-02-26 | 5.68 | 5.78 | 0.10 | 1.76% | 5.67 | 5.82 | 55340 | 3186.93 | 1.95% |
| 2025-02-25 | 5.72 | 5.68 | -0.04 | -0.70% | 5.66 | 5.80 | 33077 | 1893.01 | 1.16% |
| 2025-02-24 | 5.68 | 5.72 | 0.03 | 0.53% | 5.65 | 5.82 | 51437 | 2951.22 | 1.81% |
| 2025-02-21 | 5.84 | 5.69 | -0.11 | -1.90% | 5.60 | 5.84 | 58040 | 3292.11 | 2.04% |
| 2025-02-20 | 5.85 | 5.80 | -0.03 | -0.51% | 5.71 | 5.87 | 55377 | 3206.62 | 1.95% |
| 2025-02-19 | 5.77 | 5.83 | 0.06 | 1.04% | 5.72 | 5.89 | 36122 | 2107.45 | 1.27% |
| 2025-02-18 | 5.97 | 5.77 | -0.20 | -3.35% | 5.74 | 5.98 | 43230 | 2535.69 | 1.52% |
| 2025-02-17 | 5.76 | 5.97 | 0.21 | 3.65% | 5.74 | 5.98 | 60799 | 3576.12 | 2.14% |
| 2025-02-14 | 5.78 | 5.76 | 0.00 | 0.00% | 5.74 | 5.86 | 48886 | 2825.34 | 1.72% |
| 2025-02-13 | 5.84 | 5.76 | -0.08 | -1.37% | 5.75 | 5.91 | 56294 | 3276.80 | 1.98% |
| 2025-02-12 | 5.79 | 5.84 | 0.05 | 0.86% | 5.74 | 5.85 | 66951 | 3873.58 | 2.35% |
| 2025-02-11 | 5.78 | 5.79 | 0.02 | 0.35% | 5.72 | 5.82 | 40605 | 2343.93 | 1.43% |
| 2025-02-10 | 5.73 | 5.77 | 0.07 | 1.23% | 5.70 | 5.77 | 53156 | 3048.52 | 1.87% |
| 2025-02-07 | 5.71 | 5.70 | -0.01 | -0.18% | 5.64 | 5.78 | 57103 | 3262.25 | 2.01% |
| 2025-02-06 | 5.62 | 5.71 | 0.08 | 1.42% | 5.51 | 5.71 | 51112 | 2884.14 | 1.80% |
| 2025-02-05 | 5.63 | 5.63 | 0.09 | 1.62% | 5.52 | 5.67 | 46084 | 2588.70 | 1.62% |
| 2025-01-27 | 5.57 | 5.54 | 0.03 | 0.54% | 5.50 | 5.70 | 54118 | 3037.64 | 1.90% |
| 2025-01-24 | 5.46 | 5.51 | 0.05 | 0.92% | 5.39 | 5.51 | 54070 | 2952.74 | 1.90% |
| 2025-01-23 | 5.40 | 5.46 | 0.13 | 2.44% | 5.40 | 5.55 | 57367 | 3148.69 | 2.02% |
| 2025-01-22 | 5.50 | 5.33 | -0.09 | -1.66% | 5.26 | 5.50 | 46720 | 2500.26 | 1.64% |
| 2025-01-21 | 5.62 | 5.42 | -0.15 | -2.69% | 5.40 | 5.74 | 58189 | 3208.66 | 2.05% |
| 2025-01-20 | 5.50 | 5.57 | 0.11 | 2.01% | 5.40 | 5.60 | 52940 | 2935.46 | 1.86% |
| 2025-01-17 | 5.54 | 5.46 | -0.14 | -2.50% | 5.40 | 5.59 | 49868 | 2720.78 | 1.75% |
| 2025-01-16 | 5.46 | 5.60 | 0.14 | 2.56% | 5.46 | 5.61 | 60686 | 3375.76 | 2.13% |
| 2025-01-15 | 5.52 | 5.46 | -0.06 | -1.09% | 5.44 | 5.60 | 40170 | 2207.47 | 1.41% |
| 2025-01-14 | 5.35 | 5.52 | 0.17 | 3.18% | 5.33 | 5.54 | 74664 | 4077.41 | 2.62% |
| 2025-01-13 | 5.27 | 5.35 | 0.08 | 1.52% | 5.03 | 5.39 | 57223 | 2997.98 | 2.01% |
| 2025-01-10 | 5.27 | 5.27 | -0.04 | -0.75% | 5.21 | 5.35 | 60782 | 3221.42 | 2.14% |
| 2025-01-09 | 5.20 | 5.31 | 0.04 | 0.76% | 5.19 | 5.34 | 51936 | 2743.06 | 1.83% |
| 2025-01-08 | 5.24 | 5.27 | 0.04 | 0.76% | 5.06 | 5.32 | 58464 | 3047.03 | 2.06% |
| 2025-01-07 | 4.99 | 5.23 | 0.19 | 3.77% | 4.99 | 5.24 | 51320 | 2629.73 | 1.80% |
| 2025-01-06 | 5.04 | 5.04 | -0.04 | -0.79% | 4.72 | 5.12 | 66556 | 3309.85 | 2.34% |
| 2025-01-03 | 5.42 | 5.08 | -0.29 | -5.40% | 5.06 | 5.45 | 94940 | 4880.91 | 3.34% |
| 2025-01-02 | 5.35 | 5.37 | 0.00 | 0.00% | 5.30 | 5.53 | 94101 | 5115.35 | 3.31% |
| 2024-12-31 | 5.44 | 5.37 | -0.09 | -1.65% | 5.33 | 5.52 | 88243 | 4783.29 | 3.10% |
| 2024-12-30 | 5.71 | 5.46 | -0.35 | -6.02% | 5.39 | 5.76 | 170806 | 9376.68 | 6.00% |
| 2024-12-27 | 6.15 | 5.81 | -0.27 | -4.44% | 5.75 | 6.48 | 288640 | 17623.56 | 10.15% |
| 2024-12-26 | 5.87 | 6.08 | 0.18 | 3.05% | 5.87 | 6.13 | 70739 | 4269.59 | 2.49% |
| 2024-12-25 | 6.00 | 5.90 | -0.16 | -2.64% | 5.72 | 6.06 | 100343 | 5899.55 | 3.53% |
| 2024-12-24 | 6.03 | 6.06 | 0.10 | 1.68% | 5.82 | 6.10 | 102630 | 6117.80 | 3.61% |
| 2024-12-23 | 6.22 | 5.96 | -0.27 | -4.33% | 5.94 | 6.37 | 164164 | 10026.45 | 5.77% |
| 2024-12-20 | 6.18 | 6.23 | 0.08 | 1.30% | 6.18 | 6.68 | 153757 | 9798.23 | 5.40% |
| 2024-12-19 | 6.16 | 6.15 | -0.16 | -2.54% | 5.96 | 6.22 | 152478 | 9320.42 | 5.36% |
| 2024-12-18 | 6.20 | 6.31 | 0.02 | 0.32% | 6.00 | 6.44 | 213683 | 13415.38 | 7.51% |
| 2024-12-17 | 6.90 | 6.29 | -0.48 | -7.09% | 6.22 | 6.90 | 248492 | 16046.00 | 8.74% |
| 2024-12-16 | 6.90 | 6.77 | -0.38 | -5.31% | 6.66 | 7.16 | 400244 | 27509.34 | 14.07% |
| 2024-12-13 | 6.45 | 7.15 | 0.65 | 10.00% | 6.44 | 7.15 | 349161 | 24626.11 | 12.27% |
| 2024-12-12 | 6.26 | 6.50 | 0.24 | 3.83% | 6.24 | 6.52 | 89302 | 5734.80 | 3.14% |
| 2024-12-11 | 6.15 | 6.26 | 0.12 | 1.95% | 6.13 | 6.27 | 51195 | 3184.73 | 1.80% |
| 2024-12-10 | 6.30 | 6.14 | -0.05 | -0.81% | 6.10 | 6.33 | 77271 | 4786.04 | 2.72% |
| 2024-12-09 | 6.09 | 6.19 | 0.10 | 1.64% | 6.09 | 6.32 | 98110 | 6077.85 | 3.45% |
| 2024-12-06 | 6.05 | 6.09 | 0.04 | 0.66% | 6.01 | 6.14 | 62366 | 3793.68 | 2.19% |
| 2024-12-05 | 6.01 | 6.05 | 0.04 | 0.67% | 6.00 | 6.07 | 59830 | 3612.14 | 2.10% |
| 2024-12-04 | 6.10 | 6.01 | -0.14 | -2.28% | 5.97 | 6.14 | 88149 | 5327.86 | 3.10% |
| 2024-12-03 | 6.12 | 6.15 | 0.04 | 0.65% | 6.02 | 6.21 | 102998 | 6312.16 | 3.62% |
| 2024-12-02 | 5.90 | 6.11 | 0.18 | 3.04% | 5.88 | 6.12 | 91783 | 5542.91 | 3.23% |
| 2024-11-29 | 5.89 | 5.93 | 0.11 | 1.89% | 5.77 | 5.94 | 72589 | 4264.69 | 2.55% |
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。
