| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 25.62 | 25.99 | 0.38 | 1.48% | 25.42 | 26.09 | 62278 | 16048.50 | 0.99% |
| 2026-03-24 | 26.08 | 25.61 | -0.15 | -0.58% | 25.46 | 26.17 | 81086 | 20848.00 | 1.29% |
| 2026-03-23 | 26.60 | 25.76 | -1.39 | -5.12% | 25.67 | 27.26 | 146523 | 38672.99 | 2.33% |
| 2026-03-20 | 26.00 | 27.15 | 1.57 | 6.14% | 25.93 | 27.75 | 141540 | 38328.92 | 2.25% |
| 2026-03-19 | 25.60 | 25.58 | -0.16 | -0.62% | 25.54 | 25.86 | 45315 | 11644.32 | 0.72% |
| 2026-03-18 | 25.47 | 25.74 | 0.27 | 1.06% | 25.25 | 25.82 | 41256 | 10550.75 | 0.66% |
| 2026-03-17 | 25.34 | 25.47 | 0.28 | 1.11% | 25.16 | 25.55 | 38515 | 9776.28 | 0.61% |
| 2026-03-16 | 25.32 | 25.19 | -0.11 | -0.43% | 25.02 | 25.37 | 42485 | 10688.46 | 0.68% |
| 2026-03-13 | 25.56 | 25.30 | -0.23 | -0.90% | 25.25 | 25.62 | 48017 | 12202.33 | 0.76% |
| 2026-03-12 | 25.77 | 25.53 | -0.24 | -0.93% | 25.41 | 25.88 | 44891 | 11500.68 | 0.71% |
| 2026-03-11 | 25.71 | 25.77 | 0.10 | 0.39% | 25.41 | 25.80 | 41575 | 10652.11 | 0.66% |
| 2026-03-10 | 25.05 | 25.67 | 0.57 | 2.27% | 25.01 | 25.76 | 53479 | 13630.71 | 0.85% |
| 2026-03-09 | 24.97 | 25.10 | 0.23 | 0.92% | 24.71 | 25.15 | 57450 | 14347.55 | 0.91% |
| 2026-03-06 | 24.70 | 24.87 | 0.21 | 0.85% | 24.68 | 25.18 | 51299 | 12784.57 | 0.82% |
| 2026-03-05 | 24.88 | 24.66 | -0.20 | -0.80% | 24.57 | 24.99 | 41599 | 10282.31 | 0.66% |
| 2026-03-04 | 25.22 | 24.86 | -0.37 | -1.47% | 24.70 | 25.45 | 56959 | 14232.15 | 0.91% |
| 2026-03-03 | 25.23 | 25.23 | 0.07 | 0.28% | 25.02 | 25.59 | 70134 | 17762.73 | 1.12% |
| 2026-03-02 | 24.93 | 25.16 | 0.30 | 1.21% | 24.66 | 25.30 | 63861 | 15997.79 | 1.02% |
| 2026-02-27 | 24.98 | 24.86 | 0.01 | 0.04% | 24.82 | 25.25 | 27855 | 6938.16 | 0.44% |
| 2026-02-26 | 24.88 | 24.85 | -0.03 | -0.12% | 24.81 | 25.04 | 26887 | 6693.58 | 0.43% |
| 2026-02-25 | 24.90 | 24.88 | 0.03 | 0.12% | 24.88 | 25.28 | 35694 | 8945.27 | 0.57% |
| 2026-02-24 | 25.11 | 24.85 | -0.11 | -0.44% | 24.85 | 25.18 | 32144 | 8028.86 | 0.51% |
| 2026-02-13 | 25.20 | 24.96 | -0.22 | -0.87% | 24.86 | 25.37 | 42316 | 10622.41 | 0.67% |
| 2026-02-12 | 25.44 | 25.18 | -0.26 | -1.02% | 25.10 | 25.55 | 44424 | 11212.65 | 0.71% |
| 2026-02-11 | 25.21 | 25.44 | 0.23 | 0.91% | 25.21 | 25.74 | 38022 | 9701.14 | 0.60% |
| 2026-02-10 | 25.48 | 25.21 | -0.17 | -0.67% | 25.10 | 25.48 | 32735 | 8274.35 | 0.52% |
| 2026-02-09 | 24.90 | 25.38 | 0.18 | 0.71% | 24.90 | 25.50 | 60904 | 15416.81 | 0.97% |
| 2026-02-06 | 25.62 | 25.20 | -0.28 | -1.10% | 25.20 | 25.89 | 73988 | 18866.67 | 1.18% |
| 2026-02-05 | 25.07 | 25.48 | 0.41 | 1.64% | 25.00 | 25.66 | 67313 | 17142.47 | 1.07% |
| 2026-02-04 | 25.00 | 25.07 | -0.13 | -0.52% | 25.00 | 25.37 | 47402 | 11924.94 | 0.75% |
| 2026-02-03 | 24.97 | 25.20 | 0.54 | 2.19% | 24.66 | 25.30 | 73033 | 18312.08 | 1.16% |
| 2026-02-02 | 24.89 | 24.66 | -0.20 | -0.80% | 24.55 | 25.28 | 89379 | 22284.75 | 1.42% |
| 2026-01-30 | 24.48 | 24.86 | 0.41 | 1.68% | 24.21 | 25.20 | 86323 | 21509.08 | 1.37% |
| 2026-01-29 | 24.25 | 24.45 | 0.20 | 0.82% | 24.10 | 24.48 | 52306 | 12737.93 | 0.83% |
| 2026-01-28 | 24.06 | 24.25 | 0.06 | 0.25% | 23.88 | 24.37 | 60865 | 14708.47 | 0.97% |
| 2026-01-27 | 24.79 | 24.19 | -0.30 | -1.22% | 24.03 | 24.79 | 70257 | 17003.31 | 1.12% |
| 2026-01-26 | 24.20 | 24.49 | 1.05 | 4.48% | 23.88 | 24.59 | 147518 | 35783.46 | 2.35% |
| 2026-01-23 | 22.73 | 23.44 | 0.70 | 3.08% | 22.73 | 23.52 | 101006 | 23357.11 | 1.61% |
| 2026-01-22 | 22.63 | 22.74 | 0.06 | 0.26% | 22.56 | 22.79 | 38019 | 8617.80 | 0.60% |
| 2026-01-21 | 22.85 | 22.68 | -0.23 | -1.00% | 22.56 | 22.86 | 55503 | 12596.28 | 0.88% |
| 2026-01-20 | 22.68 | 22.91 | 0.25 | 1.10% | 22.55 | 22.91 | 47888 | 10884.39 | 0.76% |
| 2026-01-19 | 22.56 | 22.66 | 0.10 | 0.44% | 22.53 | 22.87 | 37021 | 8403.77 | 0.59% |
| 2026-01-16 | 22.83 | 22.56 | -0.23 | -1.01% | 22.50 | 22.83 | 44382 | 10043.16 | 0.71% |
| 2026-01-15 | 22.62 | 22.79 | 0.16 | 0.71% | 22.55 | 22.94 | 42224 | 9617.42 | 0.67% |
| 2026-01-14 | 22.75 | 22.63 | -0.13 | -0.57% | 22.62 | 22.87 | 64325 | 14629.15 | 1.02% |
| 2026-01-13 | 22.93 | 22.76 | -0.13 | -0.57% | 22.75 | 23.08 | 58092 | 13302.11 | 0.92% |
| 2026-01-12 | 22.89 | 22.89 | -0.06 | -0.26% | 22.82 | 22.94 | 54211 | 12397.81 | 0.86% |
| 2026-01-09 | 23.10 | 22.95 | -0.15 | -0.65% | 22.70 | 23.13 | 72651 | 16612.27 | 1.16% |
| 2026-01-08 | 22.94 | 23.10 | 0.18 | 0.79% | 22.88 | 23.20 | 73431 | 16902.11 | 1.17% |
| 2026-01-07 | 22.97 | 22.92 | -0.05 | -0.22% | 22.90 | 23.05 | 50512 | 11596.56 | 0.80% |
| 2026-01-06 | 23.12 | 22.97 | -0.13 | -0.56% | 22.88 | 23.16 | 74155 | 17032.54 | 1.18% |
| 2026-01-05 | 23.17 | 23.10 | -0.07 | -0.30% | 22.90 | 23.30 | 73052 | 16831.92 | 1.16% |
| 2025-12-31 | 23.40 | 23.17 | -0.31 | -1.32% | 23.17 | 23.55 | 42093 | 9823.31 | 0.67% |
| 2025-12-30 | 23.50 | 23.48 | -0.11 | -0.47% | 23.43 | 23.77 | 48554 | 11435.99 | 0.77% |
| 2025-12-29 | 23.63 | 23.59 | -0.03 | -0.13% | 23.42 | 23.77 | 53418 | 12631.06 | 0.85% |
| 2025-12-26 | 23.81 | 23.62 | -0.13 | -0.55% | 23.59 | 24.14 | 54466 | 12936.51 | 0.87% |
| 2025-12-25 | 24.59 | 23.75 | -0.80 | -3.26% | 23.70 | 24.65 | 78800 | 18929.87 | 1.25% |
| 2025-12-24 | 24.65 | 24.55 | -0.12 | -0.49% | 24.30 | 24.72 | 63545 | 15590.44 | 1.01% |
| 2025-12-23 | 24.80 | 24.67 | -0.06 | -0.24% | 24.62 | 24.88 | 38294 | 9473.82 | 0.61% |
| 2025-12-22 | 24.58 | 24.73 | 0.10 | 0.41% | 24.45 | 24.88 | 54066 | 13350.37 | 0.86% |
| 2025-12-19 | 24.85 | 24.63 | -0.22 | -0.89% | 24.29 | 24.96 | 71602 | 17581.28 | 1.14% |
| 2025-12-18 | 24.41 | 24.85 | 0.44 | 1.80% | 24.29 | 24.98 | 69464 | 17176.85 | 1.10% |
| 2025-12-17 | 24.36 | 24.41 | -0.04 | -0.16% | 24.20 | 24.55 | 68772 | 16798.64 | 1.09% |
| 2025-12-16 | 24.23 | 24.45 | 0.13 | 0.53% | 24.17 | 24.56 | 70744 | 17250.58 | 1.13% |
| 2025-12-15 | 24.28 | 24.32 | -0.06 | -0.25% | 23.90 | 24.48 | 102800 | 24957.14 | 1.64% |
| 2025-12-12 | 24.34 | 24.38 | 0.03 | 0.12% | 24.02 | 24.70 | 300103 | 73141.63 | 4.77% |
| 2025-12-11 | 24.10 | 24.35 | 0.37 | 1.54% | 23.88 | 24.54 | 173141 | 42049.48 | 2.75% |
| 2025-12-10 | 23.47 | 23.98 | 0.51 | 2.17% | 23.35 | 24.12 | 151332 | 36203.58 | 2.41% |
| 2025-12-09 | 23.10 | 23.47 | 0.36 | 1.56% | 23.07 | 23.83 | 110774 | 25984.30 | 1.76% |
| 2025-12-08 | 23.00 | 23.11 | 0.10 | 0.43% | 22.76 | 23.15 | 78041 | 17941.35 | 1.24% |
| 2025-12-05 | 23.22 | 23.01 | -0.18 | -0.78% | 22.87 | 23.26 | 66068 | 15228.77 | 1.05% |
| 2025-12-04 | 23.11 | 23.19 | 0.04 | 0.17% | 23.01 | 23.33 | 67054 | 15520.04 | 1.07% |
| 2025-12-03 | 23.11 | 23.15 | 0.15 | 0.65% | 22.77 | 23.17 | 94387 | 21703.19 | 1.50% |
| 2025-12-02 | 22.65 | 23.00 | 0.33 | 1.46% | 22.63 | 23.23 | 192507 | 44248.96 | 3.06% |
| 2025-12-01 | 22.33 | 22.67 | 0.95 | 4.37% | 22.33 | 22.98 | 241422 | 54553.15 | 3.84% |
| 2025-11-28 | 21.88 | 21.72 | -0.16 | -0.73% | 21.64 | 21.89 | 40621 | 8830.35 | 0.65% |
| 2025-11-27 | 21.77 | 21.88 | 0.07 | 0.32% | 21.68 | 21.96 | 41454 | 9053.87 | 0.66% |
| 2025-11-26 | 21.56 | 21.81 | 0.35 | 1.63% | 21.49 | 21.82 | 53072 | 11508.41 | 0.85% |
| 2025-11-25 | 21.61 | 21.46 | -0.15 | -0.69% | 21.39 | 21.68 | 53076 | 11403.53 | 0.85% |
| 2025-11-24 | 21.71 | 21.61 | -0.03 | -0.14% | 21.56 | 21.83 | 37340 | 8094.33 | 0.60% |
华润江中(600750)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。
