| 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 | 15.63 | 15.49 | 0.00 | 0.00% | 15.33 | 15.64 | 59228 | 9156.36 | 1.52% |
| 2026-02-02 | 15.60 | 15.49 | -0.18 | -1.15% | 15.49 | 15.82 | 56464 | 8835.06 | 1.45% |
| 2026-01-30 | 15.64 | 15.67 | -0.07 | -0.44% | 15.16 | 15.75 | 97098 | 15039.14 | 2.49% |
| 2026-01-29 | 15.65 | 15.74 | -0.15 | -0.94% | 15.63 | 15.87 | 69220 | 10875.56 | 1.77% |
| 2026-01-28 | 15.71 | 15.89 | 0.03 | 0.19% | 15.63 | 16.17 | 91361 | 14497.64 | 2.34% |
| 2026-01-27 | 16.38 | 15.86 | -0.36 | -2.22% | 15.56 | 16.38 | 118643 | 18755.23 | 3.04% |
| 2026-01-26 | 16.70 | 16.22 | -0.81 | -4.76% | 16.09 | 16.82 | 186527 | 30495.00 | 4.78% |
| 2026-01-23 | 16.25 | 17.03 | 0.92 | 5.71% | 16.17 | 17.10 | 272444 | 45507.89 | 6.98% |
| 2026-01-22 | 16.48 | 16.11 | -0.19 | -1.17% | 16.06 | 16.48 | 92061 | 14901.58 | 2.36% |
| 2026-01-21 | 15.92 | 16.30 | 0.30 | 1.88% | 15.78 | 16.43 | 134723 | 21789.45 | 3.45% |
| 2026-01-20 | 16.15 | 16.00 | -0.21 | -1.30% | 15.89 | 16.39 | 137400 | 22145.83 | 3.52% |
| 2026-01-19 | 16.09 | 16.21 | -0.22 | -1.34% | 16.08 | 16.48 | 139989 | 22690.04 | 3.58% |
| 2026-01-16 | 16.88 | 16.43 | -0.69 | -4.03% | 16.40 | 17.12 | 354100 | 59074.16 | 9.07% |
| 2026-01-15 | 17.09 | 17.12 | 0.71 | 4.33% | 17.06 | 18.05 | 522273 | 91926.62 | 13.37% |
| 2026-01-14 | 16.25 | 16.41 | 0.01 | 0.06% | 16.00 | 16.58 | 212144 | 34606.32 | 5.43% |
| 2026-01-13 | 16.10 | 16.40 | 0.39 | 2.44% | 15.79 | 16.67 | 324821 | 53252.30 | 8.32% |
| 2026-01-12 | 15.98 | 16.01 | 0.12 | 0.76% | 15.86 | 16.08 | 122549 | 19588.49 | 3.14% |
| 2026-01-09 | 16.00 | 15.89 | -0.10 | -0.63% | 15.75 | 16.02 | 118751 | 18863.48 | 3.04% |
| 2026-01-08 | 15.88 | 15.99 | -0.04 | -0.25% | 15.83 | 16.18 | 120450 | 19240.39 | 3.08% |
| 2026-01-07 | 16.22 | 16.03 | -0.56 | -3.38% | 15.96 | 16.31 | 199662 | 32121.10 | 5.11% |
| 2026-01-06 | 15.60 | 16.59 | 1.12 | 7.24% | 15.52 | 16.95 | 367485 | 60092.66 | 9.41% |
| 2026-01-05 | 15.33 | 15.47 | 0.27 | 1.78% | 15.05 | 15.68 | 125667 | 19356.71 | 3.22% |
| 2025-12-31 | 14.90 | 15.20 | 0.30 | 2.01% | 14.81 | 15.20 | 85681 | 12903.41 | 2.19% |
| 2025-12-30 | 15.26 | 14.90 | -0.44 | -2.87% | 14.86 | 15.33 | 102972 | 15501.90 | 2.64% |
| 2025-12-29 | 15.66 | 15.34 | -0.41 | -2.60% | 15.21 | 15.70 | 114445 | 17592.04 | 2.93% |
| 2025-12-26 | 15.61 | 15.75 | 0.08 | 0.51% | 15.42 | 15.87 | 140906 | 22054.45 | 3.61% |
| 2025-12-25 | 15.58 | 15.67 | 0.03 | 0.19% | 15.40 | 15.73 | 103712 | 16142.78 | 2.66% |
| 2025-12-24 | 15.82 | 15.64 | 0.06 | 0.39% | 15.51 | 16.02 | 137068 | 21536.34 | 3.51% |
| 2025-12-23 | 16.07 | 15.58 | -0.50 | -3.11% | 15.52 | 16.22 | 188122 | 29618.43 | 4.82% |
| 2025-12-22 | 16.10 | 16.08 | 0.14 | 0.88% | 16.00 | 16.67 | 281944 | 45836.62 | 7.22% |
| 2025-12-19 | 15.27 | 15.94 | 0.75 | 4.94% | 15.15 | 16.35 | 292299 | 46480.95 | 7.48% |
| 2025-12-18 | 15.01 | 15.19 | -0.27 | -1.75% | 14.70 | 15.67 | 219068 | 33492.65 | 5.61% |
| 2025-12-17 | 16.52 | 15.46 | -0.52 | -3.25% | 15.36 | 16.98 | 397278 | 63734.46 | 10.17% |
| 2025-12-16 | 15.60 | 15.98 | 1.45 | 9.98% | 15.27 | 15.98 | 225082 | 35773.50 | 5.76% |
| 2025-12-15 | 14.45 | 14.53 | -0.20 | -1.36% | 14.41 | 14.71 | 59644 | 8669.37 | 1.53% |
| 2025-12-12 | 14.97 | 14.73 | -0.37 | -2.45% | 14.57 | 15.10 | 84730 | 12494.43 | 2.17% |
| 2025-12-11 | 15.00 | 15.10 | 0.02 | 0.13% | 14.89 | 15.21 | 93232 | 14029.66 | 2.39% |
| 2025-12-10 | 15.30 | 15.08 | -0.27 | -1.76% | 14.90 | 15.34 | 112672 | 16988.22 | 2.88% |
| 2025-12-09 | 15.40 | 15.35 | -0.21 | -1.35% | 15.33 | 15.88 | 150466 | 23351.55 | 3.85% |
| 2025-12-08 | 15.40 | 15.56 | -0.12 | -0.77% | 15.25 | 15.67 | 230153 | 35519.47 | 5.89% |
| 2025-12-05 | 14.41 | 15.68 | 1.43 | 10.04% | 14.41 | 15.68 | 231617 | 35393.85 | 5.93% |
| 2025-12-04 | 14.20 | 14.25 | 0.00 | 0.00% | 14.12 | 14.40 | 22979 | 3276.85 | 0.59% |
| 2025-12-03 | 14.30 | 14.25 | -0.24 | -1.66% | 14.16 | 14.45 | 38331 | 5455.83 | 0.98% |
| 2025-12-02 | 14.30 | 14.49 | 0.28 | 1.97% | 14.25 | 14.80 | 69726 | 10135.22 | 1.79% |
| 2025-12-01 | 14.14 | 14.21 | -0.02 | -0.14% | 14.14 | 14.30 | 23561 | 3354.97 | 0.60% |
| 2025-11-28 | 14.04 | 14.23 | 0.12 | 0.85% | 14.04 | 14.24 | 19006 | 2691.72 | 0.49% |
| 2025-11-27 | 14.20 | 14.11 | -0.15 | -1.05% | 14.09 | 14.30 | 27646 | 3916.74 | 0.71% |
| 2025-11-26 | 14.50 | 14.26 | 0.03 | 0.21% | 14.21 | 14.79 | 51337 | 7436.97 | 1.31% |
| 2025-11-25 | 14.28 | 14.23 | 0.07 | 0.49% | 14.20 | 14.43 | 33529 | 4804.05 | 0.86% |
| 2025-11-24 | 14.00 | 14.16 | 0.18 | 1.29% | 13.94 | 14.20 | 35191 | 4961.71 | 0.90% |
| 2025-11-21 | 14.30 | 13.98 | -0.34 | -2.37% | 13.88 | 14.44 | 60908 | 8583.67 | 1.56% |
| 2025-11-20 | 14.55 | 14.32 | -0.19 | -1.31% | 14.26 | 14.67 | 39435 | 5690.48 | 1.01% |
| 2025-11-19 | 14.81 | 14.51 | -0.31 | -2.09% | 14.51 | 14.87 | 36130 | 5285.63 | 0.93% |
| 2025-11-18 | 14.99 | 14.82 | -0.13 | -0.87% | 14.75 | 15.01 | 38312 | 5689.39 | 0.98% |
| 2025-11-17 | 15.10 | 14.95 | -0.18 | -1.19% | 14.94 | 15.16 | 39697 | 5951.97 | 1.02% |
| 2025-11-14 | 15.14 | 15.13 | -0.05 | -0.33% | 15.11 | 15.25 | 29518 | 4485.55 | 0.76% |
| 2025-11-13 | 15.11 | 15.18 | 0.07 | 0.46% | 15.09 | 15.20 | 23733 | 3597.87 | 0.61% |
| 2025-11-12 | 15.20 | 15.11 | -0.07 | -0.46% | 15.08 | 15.27 | 25993 | 3944.90 | 0.67% |
| 2025-11-11 | 15.21 | 15.18 | -0.06 | -0.39% | 15.17 | 15.28 | 25324 | 3852.79 | 0.65% |
| 2025-11-10 | 15.18 | 15.24 | 0.05 | 0.33% | 15.05 | 15.25 | 39723 | 6018.15 | 1.02% |
| 2025-11-07 | 15.55 | 15.19 | -0.35 | -2.25% | 15.19 | 15.67 | 68070 | 10466.79 | 1.74% |
| 2025-11-06 | 15.74 | 15.54 | -0.19 | -1.21% | 15.50 | 15.74 | 50599 | 7871.18 | 1.30% |
| 2025-11-05 | 15.66 | 15.73 | -0.10 | -0.63% | 15.66 | 15.88 | 42422 | 6702.09 | 1.09% |
| 2025-11-04 | 15.77 | 15.83 | 0.01 | 0.06% | 15.55 | 15.88 | 58441 | 9179.14 | 1.50% |
| 2025-11-03 | 15.51 | 15.82 | 0.21 | 1.35% | 15.50 | 15.90 | 74435 | 11737.10 | 1.91% |
| 2025-10-31 | 15.50 | 15.61 | 0.03 | 0.19% | 15.34 | 15.67 | 49340 | 7649.54 | 1.26% |
| 2025-10-30 | 15.56 | 15.58 | 0.02 | 0.13% | 15.28 | 15.80 | 69622 | 10814.47 | 1.78% |
| 2025-10-29 | 15.63 | 15.56 | 0.01 | 0.06% | 15.47 | 15.65 | 37480 | 5820.58 | 0.96% |
| 2025-10-28 | 15.58 | 15.55 | -0.10 | -0.64% | 15.52 | 15.71 | 43659 | 6808.36 | 1.12% |
| 2025-10-27 | 15.87 | 15.65 | -0.21 | -1.32% | 15.59 | 16.00 | 65963 | 10372.25 | 1.69% |
| 2025-10-24 | 15.80 | 15.86 | 0.11 | 0.70% | 15.75 | 15.94 | 46902 | 7432.53 | 1.20% |
| 2025-10-23 | 15.62 | 15.75 | 0.04 | 0.25% | 15.53 | 15.77 | 35922 | 5625.13 | 0.92% |
| 2025-10-22 | 15.79 | 15.71 | -0.14 | -0.88% | 15.66 | 15.87 | 29521 | 4647.78 | 0.76% |
| 2025-10-21 | 15.60 | 15.85 | 0.16 | 1.02% | 15.51 | 15.88 | 37476 | 5915.83 | 0.96% |
| 2025-10-20 | 15.60 | 15.69 | 0.13 | 0.84% | 15.59 | 15.79 | 36059 | 5660.08 | 0.92% |
| 2025-10-17 | 15.94 | 15.56 | -0.37 | -2.32% | 15.50 | 16.05 | 63494 | 10012.49 | 1.63% |
| 2025-10-16 | 16.35 | 15.93 | -0.43 | -2.63% | 15.90 | 16.36 | 65694 | 10550.24 | 1.68% |
| 2025-10-15 | 16.05 | 16.36 | 0.48 | 3.02% | 15.92 | 16.39 | 79450 | 12887.69 | 2.03% |
| 2025-10-14 | 16.00 | 15.88 | -0.14 | -0.87% | 15.85 | 16.22 | 70480 | 11298.56 | 1.80% |
| 2025-10-13 | 16.03 | 16.02 | -0.42 | -2.55% | 15.70 | 16.04 | 74022 | 11777.93 | 1.90% |
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。
