| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 13.80 | 13.84 | -0.06 | -0.43% | 13.71 | 13.94 | 31083 | 4308.91 | 0.80% |
| 2025-04-02 | 13.84 | 13.90 | 0.04 | 0.29% | 13.76 | 13.98 | 27704 | 3843.78 | 0.71% |
| 2025-04-01 | 13.88 | 13.86 | -0.02 | -0.14% | 13.85 | 14.00 | 38844 | 5408.33 | 0.99% |
| 2025-03-31 | 13.80 | 13.88 | 0.02 | 0.14% | 13.69 | 13.95 | 43246 | 5972.08 | 1.11% |
| 2025-03-28 | 14.17 | 13.86 | -0.14 | -1.00% | 13.86 | 14.18 | 44382 | 6197.23 | 1.14% |
| 2025-03-27 | 14.20 | 14.00 | -0.35 | -2.44% | 13.93 | 14.28 | 60883 | 8568.84 | 1.56% |
| 2025-03-26 | 13.88 | 14.35 | 0.47 | 3.39% | 13.88 | 14.54 | 94995 | 13529.84 | 2.43% |
| 2025-03-25 | 14.07 | 13.88 | -0.19 | -1.35% | 13.83 | 14.07 | 50258 | 6990.74 | 1.29% |
| 2025-03-24 | 14.55 | 14.07 | -0.49 | -3.37% | 13.79 | 14.59 | 102724 | 14467.29 | 2.63% |
| 2025-03-21 | 14.85 | 14.56 | -0.49 | -3.26% | 14.56 | 14.96 | 81645 | 12002.21 | 2.09% |
| 2025-03-20 | 15.41 | 15.05 | -0.30 | -1.95% | 15.01 | 15.51 | 88956 | 13526.72 | 2.28% |
| 2025-03-19 | 15.18 | 15.35 | 0.17 | 1.12% | 15.03 | 15.50 | 109660 | 16807.01 | 2.81% |
| 2025-03-18 | 15.40 | 15.18 | -0.05 | -0.33% | 15.11 | 15.48 | 85058 | 12969.17 | 2.18% |
| 2025-03-17 | 14.94 | 15.23 | 0.38 | 2.56% | 14.84 | 15.40 | 124427 | 18820.77 | 3.19% |
| 2025-03-14 | 14.55 | 14.85 | 0.25 | 1.71% | 14.52 | 14.95 | 71512 | 10565.02 | 1.83% |
| 2025-03-13 | 14.88 | 14.60 | -0.22 | -1.48% | 14.40 | 14.97 | 82407 | 12069.11 | 2.11% |
| 2025-03-12 | 14.81 | 14.82 | 0.04 | 0.27% | 14.78 | 15.00 | 74283 | 11070.29 | 1.90% |
| 2025-03-11 | 14.60 | 14.78 | -0.05 | -0.34% | 14.58 | 14.88 | 59246 | 8725.20 | 1.52% |
| 2025-03-10 | 14.70 | 14.83 | 0.18 | 1.23% | 14.55 | 14.86 | 62509 | 9197.77 | 1.60% |
| 2025-03-07 | 15.15 | 14.65 | -0.50 | -3.30% | 14.60 | 15.15 | 106806 | 15844.43 | 2.73% |
| 2025-03-06 | 14.97 | 15.15 | 0.26 | 1.75% | 14.90 | 15.28 | 99396 | 15053.75 | 2.54% |
| 2025-03-05 | 14.85 | 14.89 | 0.06 | 0.40% | 14.65 | 14.97 | 74699 | 11072.56 | 1.91% |
| 2025-03-04 | 14.60 | 14.83 | 0.14 | 0.95% | 14.60 | 14.85 | 60349 | 8911.77 | 1.55% |
| 2025-03-03 | 14.67 | 14.69 | -0.01 | -0.07% | 14.61 | 14.94 | 91657 | 13558.14 | 2.35% |
| 2025-02-28 | 15.52 | 14.70 | -0.90 | -5.77% | 14.68 | 15.52 | 141680 | 21304.79 | 3.63% |
| 2025-02-27 | 16.08 | 15.60 | -0.57 | -3.53% | 15.40 | 16.08 | 176141 | 27622.05 | 4.51% |
| 2025-02-26 | 16.06 | 16.17 | -0.23 | -1.40% | 16.00 | 16.28 | 183410 | 29545.37 | 4.70% |
| 2025-02-25 | 15.96 | 16.40 | 0.55 | 3.47% | 15.85 | 16.59 | 306982 | 50140.21 | 7.86% |
| 2025-02-24 | 15.74 | 15.85 | 0.06 | 0.38% | 15.62 | 16.09 | 164125 | 26048.83 | 4.20% |
| 2025-02-21 | 15.60 | 15.79 | 0.05 | 0.32% | 15.43 | 15.96 | 157425 | 24678.58 | 4.03% |
| 2025-02-20 | 15.55 | 15.74 | 0.01 | 0.06% | 15.55 | 16.12 | 154500 | 24426.45 | 3.96% |
| 2025-02-19 | 15.39 | 15.73 | 0.36 | 2.34% | 15.39 | 15.78 | 138515 | 21598.41 | 3.55% |
| 2025-02-18 | 15.98 | 15.37 | -0.88 | -5.42% | 15.34 | 16.04 | 200069 | 31435.19 | 5.12% |
| 2025-02-17 | 16.90 | 16.25 | -0.27 | -1.63% | 16.05 | 16.90 | 252002 | 41324.80 | 6.45% |
| 2025-02-14 | 16.12 | 16.52 | 0.13 | 0.79% | 15.95 | 16.52 | 243305 | 39417.30 | 6.23% |
| 2025-02-13 | 16.24 | 16.39 | -0.01 | -0.06% | 16.00 | 17.12 | 483664 | 79980.45 | 12.38% |
| 2025-02-12 | 14.92 | 16.40 | 1.49 | 9.99% | 14.88 | 16.40 | 431122 | 67842.78 | 11.04% |
| 2025-02-11 | 15.21 | 14.91 | -0.30 | -1.97% | 14.81 | 15.24 | 124501 | 18586.98 | 3.19% |
| 2025-02-10 | 15.00 | 15.21 | 0.22 | 1.47% | 14.90 | 15.21 | 154265 | 23221.24 | 3.95% |
| 2025-02-07 | 15.30 | 14.99 | -0.01 | -0.07% | 14.79 | 15.30 | 216074 | 32582.33 | 5.53% |
| 2025-02-06 | 14.00 | 15.00 | 0.82 | 5.78% | 14.00 | 15.00 | 189059 | 27667.15 | 4.84% |
| 2025-02-05 | 13.90 | 14.18 | 0.31 | 2.24% | 13.90 | 14.21 | 81702 | 11497.55 | 2.09% |
| 2025-01-27 | 14.10 | 13.87 | -0.20 | -1.42% | 13.83 | 14.27 | 75419 | 10589.26 | 1.93% |
| 2025-01-24 | 13.90 | 14.07 | 0.14 | 1.01% | 13.71 | 14.25 | 89869 | 12568.93 | 2.30% |
| 2025-01-23 | 14.24 | 13.93 | -0.14 | -1.00% | 13.86 | 14.48 | 111346 | 15834.94 | 2.85% |
| 2025-01-22 | 14.39 | 14.07 | -0.51 | -3.50% | 14.05 | 14.55 | 105846 | 15040.65 | 2.71% |
| 2025-01-21 | 14.85 | 14.58 | -0.18 | -1.22% | 14.26 | 14.88 | 132592 | 19231.44 | 3.39% |
| 2025-01-20 | 14.79 | 14.76 | 0.16 | 1.10% | 14.60 | 14.88 | 143156 | 21095.38 | 3.67% |
| 2025-01-17 | 14.89 | 14.60 | -0.60 | -3.95% | 14.42 | 14.90 | 204825 | 29914.79 | 5.24% |
| 2025-01-16 | 14.58 | 15.20 | 0.59 | 4.04% | 14.54 | 16.05 | 332071 | 50416.55 | 8.50% |
| 2025-01-15 | 14.71 | 14.61 | -0.36 | -2.40% | 14.46 | 14.93 | 220602 | 32340.25 | 5.65% |
| 2025-01-14 | 14.28 | 14.97 | 0.69 | 4.83% | 14.06 | 14.98 | 339475 | 49582.72 | 8.69% |
| 2025-01-13 | 14.04 | 14.28 | -0.11 | -0.76% | 13.95 | 15.15 | 416078 | 60843.50 | 10.65% |
| 2025-01-10 | 13.11 | 14.39 | 1.31 | 10.02% | 12.91 | 14.39 | 234853 | 32970.84 | 6.01% |
| 2025-01-09 | 12.91 | 13.08 | 0.05 | 0.38% | 12.85 | 13.22 | 83099 | 10877.95 | 2.13% |
| 2025-01-08 | 12.95 | 13.03 | 0.06 | 0.46% | 12.54 | 13.08 | 113580 | 14626.74 | 2.91% |
| 2025-01-07 | 12.73 | 12.97 | 0.28 | 2.21% | 12.65 | 12.97 | 98351 | 12613.84 | 2.52% |
| 2025-01-06 | 12.69 | 12.69 | -0.13 | -1.01% | 12.28 | 12.99 | 110842 | 14057.15 | 2.84% |
| 2025-01-03 | 13.72 | 12.82 | -0.90 | -6.56% | 12.79 | 13.78 | 147403 | 19388.36 | 3.77% |
| 2025-01-02 | 13.96 | 13.72 | -0.26 | -1.86% | 13.60 | 14.19 | 113790 | 15865.11 | 2.91% |
| 2024-12-31 | 14.51 | 13.98 | -0.54 | -3.72% | 13.95 | 14.57 | 126582 | 17912.85 | 3.24% |
| 2024-12-30 | 14.87 | 14.52 | -0.24 | -1.63% | 14.32 | 14.87 | 89538 | 13015.40 | 2.29% |
| 2024-12-27 | 14.59 | 14.76 | 0.19 | 1.30% | 14.50 | 14.97 | 117321 | 17368.67 | 3.00% |
| 2024-12-26 | 14.45 | 14.57 | 0.08 | 0.55% | 14.42 | 14.79 | 110890 | 16157.95 | 2.84% |
| 2024-12-25 | 15.08 | 14.49 | -0.64 | -4.23% | 14.23 | 15.08 | 162665 | 23653.28 | 4.16% |
| 2024-12-24 | 15.24 | 15.13 | -0.11 | -0.72% | 14.98 | 15.47 | 141906 | 21526.25 | 3.63% |
| 2024-12-23 | 16.41 | 15.24 | -0.93 | -5.75% | 15.19 | 16.43 | 175908 | 27383.87 | 4.50% |
| 2024-12-20 | 15.85 | 16.17 | 0.24 | 1.51% | 15.81 | 16.46 | 135212 | 21899.31 | 3.46% |
| 2024-12-19 | 16.30 | 15.93 | -0.72 | -4.32% | 15.92 | 16.50 | 182390 | 29361.05 | 4.67% |
| 2024-12-18 | 16.34 | 16.65 | 0.30 | 1.83% | 16.01 | 16.89 | 216276 | 35534.32 | 5.54% |
| 2024-12-17 | 17.65 | 16.35 | -1.08 | -6.20% | 16.23 | 17.90 | 270625 | 45749.91 | 6.93% |
| 2024-12-16 | 18.18 | 17.43 | -1.05 | -5.68% | 17.38 | 18.47 | 276320 | 49357.13 | 7.07% |
| 2024-12-13 | 18.00 | 18.48 | 0.25 | 1.37% | 17.88 | 19.50 | 396157 | 73307.99 | 10.14% |
| 2024-12-12 | 18.15 | 18.23 | 0.04 | 0.22% | 17.51 | 19.77 | 571277 | 104467.70 | 14.63% |
| 2024-12-11 | 16.54 | 18.19 | 1.65 | 9.98% | 16.53 | 18.19 | 443954 | 77328.09 | 11.37% |
| 2024-12-10 | 17.20 | 16.54 | -0.28 | -1.66% | 16.49 | 17.30 | 314110 | 52687.53 | 8.04% |
| 2024-12-09 | 15.93 | 16.82 | 0.90 | 5.65% | 15.93 | 17.03 | 421439 | 69872.51 | 10.79% |
| 2024-12-06 | 15.98 | 15.92 | 0.05 | 0.32% | 15.61 | 16.05 | 195442 | 30975.21 | 5.00% |
| 2024-12-05 | 15.70 | 15.87 | 0.12 | 0.76% | 15.60 | 15.91 | 159942 | 25262.58 | 4.10% |
| 2024-12-04 | 15.97 | 15.75 | -0.29 | -1.81% | 15.70 | 16.16 | 218006 | 34671.41 | 5.58% |
锦江在线(600650)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。
