| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 16.05 | 16.44 | 0.31 | 1.92% | 16.03 | 16.58 | 87421 | 14338.51 | 2.24% |
| 2025-10-09 | 16.26 | 16.13 | -0.12 | -0.74% | 16.03 | 16.27 | 46706 | 7523.25 | 1.20% |
| 2025-09-30 | 16.11 | 16.25 | 0.10 | 0.62% | 16.11 | 16.34 | 41427 | 6730.74 | 1.06% |
| 2025-09-29 | 16.10 | 16.15 | 0.03 | 0.19% | 15.81 | 16.18 | 57177 | 9167.74 | 1.46% |
| 2025-09-26 | 16.22 | 16.12 | -0.29 | -1.77% | 16.05 | 16.46 | 67329 | 10933.15 | 1.72% |
| 2025-09-25 | 16.02 | 16.41 | 0.28 | 1.74% | 16.00 | 16.45 | 87316 | 14177.20 | 2.24% |
| 2025-09-24 | 15.80 | 16.13 | 0.27 | 1.70% | 15.71 | 16.14 | 51290 | 8222.29 | 1.31% |
| 2025-09-23 | 16.06 | 15.86 | -0.31 | -1.92% | 15.45 | 16.16 | 85765 | 13483.56 | 2.20% |
| 2025-09-22 | 16.39 | 16.17 | -0.23 | -1.40% | 16.09 | 16.54 | 55878 | 9052.66 | 1.43% |
| 2025-09-19 | 16.32 | 16.40 | -0.03 | -0.18% | 16.11 | 16.58 | 91169 | 14857.92 | 2.33% |
| 2025-09-18 | 16.70 | 16.43 | -0.28 | -1.68% | 16.20 | 17.02 | 139284 | 23278.43 | 3.57% |
| 2025-09-17 | 16.79 | 16.71 | -0.10 | -0.59% | 16.53 | 16.82 | 100611 | 16791.60 | 2.58% |
| 2025-09-16 | 16.33 | 16.81 | 0.38 | 2.31% | 16.30 | 17.12 | 161431 | 27045.06 | 4.13% |
| 2025-09-15 | 16.30 | 16.43 | 0.38 | 2.37% | 16.30 | 16.73 | 126490 | 20867.43 | 3.24% |
| 2025-09-12 | 16.25 | 16.05 | -0.16 | -0.99% | 16.03 | 16.27 | 57995 | 9360.73 | 1.48% |
| 2025-09-11 | 16.06 | 16.21 | 0.12 | 0.75% | 15.85 | 16.21 | 56766 | 9121.95 | 1.45% |
| 2025-09-10 | 16.17 | 16.09 | -0.08 | -0.49% | 16.06 | 16.28 | 53521 | 8630.02 | 1.37% |
| 2025-09-09 | 16.50 | 16.17 | -0.49 | -2.94% | 16.13 | 16.62 | 92530 | 15116.67 | 2.37% |
| 2025-09-08 | 16.55 | 16.66 | 0.30 | 1.83% | 16.46 | 16.94 | 126882 | 21180.65 | 3.25% |
| 2025-09-05 | 16.01 | 16.36 | 0.38 | 2.38% | 15.88 | 16.39 | 81826 | 13268.53 | 2.10% |
| 2025-09-04 | 15.71 | 15.98 | 0.28 | 1.78% | 15.71 | 16.19 | 85672 | 13699.17 | 2.19% |
| 2025-09-03 | 16.25 | 15.70 | -0.62 | -3.80% | 15.63 | 16.30 | 93540 | 14937.11 | 2.40% |
| 2025-09-02 | 16.80 | 16.32 | -0.47 | -2.80% | 16.22 | 16.85 | 95550 | 15653.19 | 2.45% |
| 2025-09-01 | 16.31 | 16.79 | 0.34 | 2.07% | 16.31 | 16.84 | 104287 | 17334.28 | 2.67% |
| 2025-08-29 | 16.68 | 16.45 | -0.19 | -1.14% | 16.40 | 16.85 | 83285 | 13776.68 | 2.13% |
| 2025-08-28 | 16.82 | 16.64 | -0.16 | -0.95% | 16.07 | 16.93 | 162642 | 26938.54 | 4.16% |
| 2025-08-27 | 17.70 | 16.80 | -0.59 | -3.39% | 16.80 | 17.70 | 196355 | 33796.33 | 5.03% |
| 2025-08-26 | 16.88 | 17.39 | 0.44 | 2.60% | 16.80 | 17.46 | 220921 | 38095.60 | 5.66% |
| 2025-08-25 | 16.92 | 16.95 | 0.03 | 0.18% | 16.81 | 17.04 | 136551 | 23107.72 | 3.50% |
| 2025-08-22 | 16.78 | 16.92 | 0.07 | 0.42% | 16.77 | 17.10 | 100125 | 16933.49 | 2.56% |
| 2025-08-21 | 17.01 | 16.85 | -0.15 | -0.88% | 16.82 | 17.08 | 112735 | 19103.83 | 2.89% |
| 2025-08-20 | 17.09 | 17.00 | -0.12 | -0.70% | 16.80 | 17.09 | 137984 | 23341.83 | 3.53% |
| 2025-08-19 | 16.92 | 17.12 | 0.12 | 0.71% | 16.83 | 17.33 | 188487 | 32255.70 | 4.83% |
| 2025-08-18 | 17.03 | 17.00 | -0.04 | -0.23% | 16.77 | 17.06 | 197360 | 33381.99 | 5.05% |
| 2025-08-15 | 17.09 | 17.04 | 0.03 | 0.18% | 16.84 | 17.13 | 173033 | 29356.89 | 4.43% |
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。
