| 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 | 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% |
| 2025-11-21 | 21.84 | 21.64 | -0.16 | -0.73% | 21.61 | 21.96 | 61334 | 13369.63 | 0.98% |
| 2025-11-20 | 21.98 | 21.80 | -0.14 | -0.64% | 21.72 | 22.05 | 62948 | 13800.18 | 1.00% |
| 2025-11-19 | 22.01 | 21.94 | -0.06 | -0.27% | 21.92 | 22.11 | 49894 | 10985.07 | 0.80% |
| 2025-11-18 | 21.95 | 22.00 | 0.08 | 0.36% | 21.89 | 22.21 | 49632 | 10934.53 | 0.79% |
| 2025-11-17 | 22.05 | 21.92 | -0.10 | -0.45% | 21.66 | 22.09 | 60010 | 13108.99 | 0.96% |
| 2025-11-14 | 21.92 | 22.02 | 0.11 | 0.50% | 21.83 | 22.28 | 105194 | 23254.99 | 1.68% |
| 2025-11-13 | 21.94 | 21.91 | 0.01 | 0.05% | 21.65 | 21.96 | 65212 | 14212.19 | 1.04% |
| 2025-11-12 | 21.61 | 21.90 | 0.31 | 1.44% | 21.59 | 21.98 | 117448 | 25678.98 | 1.87% |
| 2025-11-11 | 21.47 | 21.59 | 0.12 | 0.56% | 21.40 | 21.65 | 61636 | 13276.29 | 0.98% |
| 2025-11-10 | 21.32 | 21.47 | 0.16 | 0.75% | 21.18 | 21.48 | 59416 | 12706.19 | 0.95% |
| 2025-11-07 | 21.17 | 21.31 | 0.10 | 0.47% | 21.15 | 21.33 | 52533 | 11164.68 | 0.84% |
| 2025-11-06 | 21.15 | 21.21 | -0.01 | -0.05% | 21.05 | 21.25 | 67478 | 14277.98 | 1.08% |
| 2025-11-05 | 21.33 | 21.22 | -0.12 | -0.56% | 21.17 | 21.34 | 48312 | 10261.96 | 0.77% |
| 2025-11-04 | 21.39 | 21.34 | -0.11 | -0.51% | 21.31 | 21.47 | 45156 | 9660.31 | 0.72% |
| 2025-11-03 | 21.43 | 21.45 | 0.07 | 0.33% | 21.34 | 21.47 | 41328 | 8847.90 | 0.66% |
| 2025-10-31 | 21.42 | 21.38 | 0.01 | 0.05% | 21.33 | 21.48 | 42919 | 9188.18 | 0.68% |
| 2025-10-30 | 21.38 | 21.37 | -0.02 | -0.09% | 21.35 | 21.45 | 33083 | 7079.92 | 0.53% |
| 2025-10-29 | 21.38 | 21.39 | 0.01 | 0.05% | 21.32 | 21.45 | 28140 | 6013.34 | 0.45% |
| 2025-10-28 | 21.48 | 21.38 | -0.07 | -0.33% | 21.37 | 21.49 | 37456 | 8026.63 | 0.60% |
| 2025-10-27 | 21.62 | 21.45 | -0.19 | -0.88% | 21.41 | 21.68 | 75419 | 16193.88 | 1.20% |
| 2025-10-24 | 21.80 | 21.64 | -0.16 | -0.73% | 21.60 | 21.86 | 36225 | 7851.88 | 0.58% |
| 2025-10-23 | 21.76 | 21.80 | 0.05 | 0.23% | 21.65 | 21.85 | 34370 | 7472.57 | 0.55% |
| 2025-10-22 | 21.61 | 21.75 | 0.14 | 0.65% | 21.60 | 21.85 | 31982 | 6960.47 | 0.51% |
| 2025-10-21 | 21.57 | 21.61 | 0.05 | 0.23% | 21.50 | 21.73 | 33703 | 7291.06 | 0.54% |
| 2025-10-20 | 21.67 | 21.56 | -0.13 | -0.60% | 21.39 | 21.73 | 46429 | 9983.88 | 0.74% |
| 2025-10-17 | 21.82 | 21.69 | -0.11 | -0.50% | 21.63 | 21.88 | 45076 | 9813.15 | 0.72% |
| 2025-10-16 | 21.67 | 21.80 | 0.13 | 0.60% | 21.63 | 21.81 | 47630 | 10368.45 | 0.76% |
| 2025-10-15 | 21.63 | 21.67 | -0.03 | -0.14% | 21.60 | 21.81 | 38978 | 8449.06 | 0.62% |
| 2025-10-14 | 21.45 | 21.70 | 0.27 | 1.26% | 21.35 | 21.80 | 66777 | 14400.37 | 1.06% |
| 2025-10-13 | 21.62 | 21.43 | -0.24 | -1.11% | 21.32 | 21.63 | 51390 | 11013.14 | 0.82% |
| 2025-10-10 | 22.06 | 22.17 | 0.13 | 0.59% | 22.02 | 22.19 | 69735 | 15433.94 | 1.11% |
| 2025-10-09 | 21.93 | 22.04 | 0.11 | 0.50% | 21.90 | 22.05 | 54632 | 12017.49 | 0.87% |
| 2025-09-30 | 21.95 | 21.93 | -0.02 | -0.09% | 21.89 | 22.00 | 30860 | 6770.45 | 0.49% |
| 2025-09-29 | 21.89 | 21.95 | 0.15 | 0.69% | 21.83 | 21.96 | 42602 | 9332.40 | 0.68% |
| 2025-09-26 | 21.79 | 21.80 | -0.01 | -0.05% | 21.64 | 21.80 | 30884 | 6708.54 | 0.49% |
| 2025-09-25 | 21.82 | 21.81 | -0.07 | -0.32% | 21.68 | 21.88 | 32073 | 6989.23 | 0.51% |
| 2025-09-24 | 21.60 | 21.88 | 0.22 | 1.02% | 21.60 | 21.90 | 42667 | 9319.11 | 0.68% |
| 2025-09-23 | 21.72 | 21.66 | -0.08 | -0.37% | 21.53 | 21.72 | 34081 | 7366.73 | 0.54% |
| 2025-09-22 | 21.61 | 21.74 | 0.14 | 0.65% | 21.59 | 21.87 | 37924 | 8243.97 | 0.60% |
| 2025-09-19 | 21.64 | 21.60 | -0.06 | -0.28% | 21.58 | 21.67 | 32695 | 7067.30 | 0.52% |
| 2025-09-18 | 21.90 | 21.66 | -0.24 | -1.10% | 21.60 | 21.94 | 56534 | 12303.75 | 0.90% |
| 2025-09-17 | 21.85 | 21.90 | 0.07 | 0.32% | 21.73 | 21.92 | 46008 | 10039.74 | 0.73% |
| 2025-09-16 | 21.81 | 21.83 | 0.03 | 0.14% | 21.76 | 21.86 | 22281 | 4862.94 | 0.36% |
| 2025-09-15 | 21.85 | 21.80 | -0.12 | -0.55% | 21.73 | 21.92 | 40326 | 8789.36 | 0.64% |
| 2025-09-12 | 21.95 | 21.92 | -0.06 | -0.27% | 21.91 | 22.11 | 36567 | 8024.31 | 0.58% |
| 2025-09-11 | 21.94 | 21.98 | 0.03 | 0.14% | 21.77 | 22.02 | 37291 | 8176.53 | 0.59% |
| 2025-09-10 | 22.08 | 21.95 | -0.10 | -0.45% | 21.90 | 22.08 | 28453 | 6249.73 | 0.45% |
| 2025-09-09 | 21.91 | 22.05 | 0.12 | 0.55% | 21.86 | 22.06 | 56757 | 12477.94 | 0.90% |
| 2025-09-08 | 21.87 | 21.93 | 0.07 | 0.32% | 21.80 | 21.96 | 43837 | 9595.14 | 0.70% |
| 2025-09-05 | 21.76 | 21.86 | 0.06 | 0.28% | 21.71 | 21.88 | 27960 | 6098.54 | 0.45% |
| 2025-09-04 | 21.70 | 21.80 | 0.09 | 0.41% | 21.62 | 21.82 | 51978 | 11269.03 | 0.83% |
| 2025-09-03 | 21.85 | 21.71 | -0.15 | -0.69% | 21.68 | 21.88 | 48461 | 10552.25 | 0.77% |
| 2025-09-02 | 21.95 | 21.86 | -0.07 | -0.32% | 21.77 | 21.98 | 59832 | 13078.54 | 0.95% |
| 2025-09-01 | 21.90 | 21.93 | 0.07 | 0.32% | 21.81 | 21.97 | 52951 | 11598.87 | 0.84% |
| 2025-08-29 | 21.94 | 21.86 | -0.07 | -0.32% | 21.82 | 22.01 | 69963 | 15317.73 | 1.12% |
| 2025-08-28 | 22.05 | 21.93 | -0.12 | -0.54% | 21.71 | 22.14 | 102398 | 22478.84 | 1.63% |
| 2025-08-27 | 22.35 | 22.05 | -0.35 | -1.56% | 22.04 | 22.42 | 85228 | 18914.55 | 1.36% |
| 2025-08-26 | 22.32 | 22.40 | 0.08 | 0.36% | 22.30 | 22.45 | 89886 | 20102.47 | 1.43% |
| 2025-08-25 | 22.39 | 22.32 | -0.04 | -0.18% | 22.25 | 22.40 | 80184 | 17897.18 | 1.28% |
| 2025-08-22 | 22.46 | 22.36 | 0.06 | 0.27% | 22.18 | 22.73 | 133282 | 29828.53 | 2.12% |
| 2025-08-21 | 22.16 | 22.30 | 0.14 | 0.63% | 22.16 | 22.43 | 86647 | 19324.78 | 1.38% |
| 2025-08-20 | 22.14 | 22.16 | 0.08 | 0.36% | 22.01 | 22.16 | 50719 | 11215.30 | 0.81% |
| 2025-08-19 | 22.09 | 22.08 | 0.02 | 0.09% | 22.06 | 22.22 | 60814 | 13468.52 | 0.97% |
| 2025-08-18 | 21.99 | 22.06 | 0.08 | 0.36% | 21.92 | 22.17 | 61384 | 13553.22 | 0.98% |
| 2025-08-15 | 21.98 | 21.98 | 0.00 | 0.00% | 21.86 | 22.01 | 58698 | 12872.58 | 0.94% |
江中药业(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。
