| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 16.57 | 17.01 | 0.48 | 2.90% | 16.47 | 17.19 | 301763 | 50895.12 | 7.73% |
| 2025-08-13 | 16.46 | 16.53 | 0.14 | 0.85% | 16.28 | 16.53 | 122517 | 20076.61 | 3.14% |
| 2025-08-12 | 16.38 | 16.39 | -0.03 | -0.18% | 16.34 | 16.52 | 91250 | 14979.09 | 2.34% |
| 2025-08-11 | 16.25 | 16.42 | 0.09 | 0.55% | 16.22 | 16.43 | 82406 | 13473.23 | 2.11% |
| 2025-08-08 | 16.51 | 16.33 | -0.25 | -1.51% | 16.28 | 16.51 | 106280 | 17369.89 | 2.72% |
| 2025-08-07 | 16.50 | 16.58 | 0.23 | 1.41% | 16.33 | 16.67 | 177147 | 29248.55 | 4.54% |
| 2025-08-06 | 16.31 | 16.35 | 0.01 | 0.06% | 16.16 | 16.35 | 94608 | 15370.93 | 2.42% |
| 2025-08-05 | 16.57 | 16.45 | 0.04 | 0.24% | 16.36 | 16.64 | 115863 | 19070.46 | 2.97% |
| 2025-08-04 | 16.21 | 16.41 | 0.11 | 0.67% | 16.16 | 16.41 | 96561 | 15749.27 | 2.47% |
| 2025-08-01 | 16.50 | 16.30 | -0.20 | -1.21% | 16.23 | 16.60 | 149125 | 24389.10 | 3.82% |
| 2025-07-31 | 16.53 | 16.50 | -0.16 | -0.96% | 16.45 | 16.72 | 156433 | 25886.30 | 4.01% |
| 2025-07-30 | 17.00 | 16.66 | -0.58 | -3.36% | 16.57 | 17.00 | 221052 | 36990.22 | 5.66% |
| 2025-07-29 | 16.80 | 17.24 | 0.23 | 1.35% | 16.71 | 17.33 | 355107 | 60534.54 | 9.09% |
| 2025-07-28 | 18.50 | 17.01 | -1.84 | -9.76% | 17.00 | 18.50 | 507892 | 87493.46 | 13.00% |
| 2025-07-25 | 20.48 | 18.85 | -1.20 | -5.99% | 18.06 | 20.48 | 565416 | 105759.34 | 14.48% |
| 2025-07-24 | 19.63 | 20.05 | 0.29 | 1.47% | 19.58 | 20.50 | 397238 | 79250.85 | 10.17% |
| 2025-07-23 | 18.93 | 19.76 | 0.96 | 5.11% | 18.90 | 20.68 | 613688 | 124344.27 | 15.71% |
| 2025-07-22 | 17.91 | 18.80 | 0.71 | 3.92% | 17.78 | 19.25 | 403611 | 75480.20 | 10.33% |
| 2025-07-21 | 18.45 | 18.09 | 0.17 | 0.95% | 17.78 | 19.26 | 398833 | 73069.15 | 10.21% |
| 2025-07-18 | 17.21 | 17.92 | 0.57 | 3.29% | 16.90 | 17.98 | 353054 | 61546.12 | 9.04% |
| 2025-07-17 | 16.80 | 17.35 | 0.78 | 4.71% | 16.52 | 17.56 | 389385 | 67131.44 | 9.97% |
| 2025-07-16 | 16.09 | 16.57 | 0.49 | 3.05% | 16.00 | 17.20 | 348106 | 57954.05 | 8.91% |
| 2025-07-15 | 16.00 | 16.08 | -0.12 | -0.74% | 15.68 | 16.70 | 250076 | 40309.66 | 6.40% |
| 2025-07-14 | 15.55 | 16.20 | 0.57 | 3.65% | 15.53 | 16.63 | 283366 | 45774.42 | 7.26% |
| 2025-07-11 | 15.50 | 15.63 | 0.04 | 0.26% | 15.30 | 15.68 | 149855 | 23249.85 | 3.84% |
| 2025-07-10 | 15.28 | 15.59 | 0.32 | 2.10% | 15.12 | 15.75 | 163824 | 25421.81 | 4.19% |
| 2025-07-09 | 15.45 | 15.27 | -0.12 | -0.78% | 15.24 | 15.52 | 81703 | 12556.56 | 2.09% |
| 2025-07-08 | 15.20 | 15.39 | 0.13 | 0.85% | 15.16 | 15.42 | 70874 | 10874.93 | 1.81% |
| 2025-07-07 | 15.12 | 15.26 | -0.03 | -0.20% | 15.01 | 15.30 | 65552 | 9962.22 | 1.68% |
| 2025-07-04 | 15.60 | 15.29 | -0.18 | -1.16% | 15.28 | 15.64 | 124302 | 19196.81 | 3.18% |
| 2025-07-03 | 15.45 | 15.47 | 0.10 | 0.65% | 15.39 | 15.62 | 97653 | 15117.26 | 2.50% |
| 2025-07-02 | 15.45 | 15.37 | -0.09 | -0.58% | 15.28 | 15.65 | 128496 | 19861.63 | 3.29% |
| 2025-07-01 | 15.50 | 15.46 | -0.12 | -0.77% | 15.27 | 15.51 | 125349 | 19323.07 | 3.21% |
| 2025-06-30 | 15.47 | 15.58 | 0.12 | 0.78% | 15.42 | 15.58 | 124407 | 19298.80 | 3.19% |
| 2025-06-27 | 15.46 | 15.46 | -0.05 | -0.32% | 15.41 | 15.67 | 167807 | 26088.94 | 4.30% |
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。
