| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 22.05 | 21.98 | -0.09 | -0.41% | 21.97 | 22.22 | 59654 | 13178.44 | 0.95% |
| 2025-08-13 | 22.10 | 22.07 | -0.03 | -0.14% | 22.00 | 22.13 | 44176 | 9737.77 | 0.70% |
| 2025-08-12 | 22.04 | 22.10 | 0.04 | 0.18% | 22.03 | 22.20 | 38390 | 8489.81 | 0.61% |
| 2025-08-11 | 22.01 | 22.06 | 0.05 | 0.23% | 21.96 | 22.10 | 35748 | 7877.68 | 0.57% |
| 2025-08-08 | 21.97 | 22.01 | 0.00 | 0.00% | 21.95 | 22.08 | 31230 | 6876.80 | 0.50% |
| 2025-08-07 | 22.04 | 22.01 | -0.05 | -0.23% | 21.98 | 22.11 | 39093 | 8608.85 | 0.62% |
| 2025-08-06 | 22.19 | 22.06 | -0.11 | -0.50% | 22.01 | 22.24 | 52897 | 11667.89 | 0.84% |
| 2025-08-05 | 22.22 | 22.17 | -0.06 | -0.27% | 22.03 | 22.22 | 41209 | 9115.56 | 0.66% |
| 2025-08-04 | 22.07 | 22.23 | 0.14 | 0.63% | 21.96 | 22.24 | 48459 | 10722.49 | 0.77% |
| 2025-08-01 | 21.86 | 22.09 | 0.24 | 1.10% | 21.86 | 22.37 | 75451 | 16747.78 | 1.20% |
| 2025-07-31 | 22.27 | 21.85 | -0.43 | -1.93% | 21.85 | 22.28 | 79384 | 17474.93 | 1.27% |
| 2025-07-30 | 22.02 | 22.28 | 0.25 | 1.13% | 21.95 | 22.54 | 115411 | 25739.93 | 1.84% |
| 2025-07-29 | 22.15 | 22.03 | -0.02 | -0.09% | 21.92 | 22.20 | 54098 | 11914.67 | 0.86% |
| 2025-07-28 | 22.22 | 22.05 | -0.15 | -0.68% | 22.04 | 22.27 | 59048 | 13058.17 | 0.94% |
| 2025-07-25 | 22.23 | 22.20 | 0.00 | 0.00% | 22.15 | 22.41 | 66403 | 14790.52 | 1.06% |
| 2025-07-24 | 22.19 | 22.20 | 0.08 | 0.36% | 22.09 | 22.24 | 52642 | 11666.38 | 0.84% |
| 2025-07-23 | 22.22 | 22.12 | -0.16 | -0.72% | 22.10 | 22.37 | 61049 | 13588.93 | 0.97% |
| 2025-07-22 | 22.13 | 22.28 | 0.18 | 0.81% | 22.08 | 22.28 | 47502 | 10542.22 | 0.76% |
| 2025-07-21 | 22.00 | 22.10 | 0.06 | 0.27% | 21.95 | 22.12 | 36856 | 8134.24 | 0.59% |
| 2025-07-18 | 21.97 | 22.04 | 0.08 | 0.36% | 21.87 | 22.05 | 39534 | 8674.15 | 0.63% |
| 2025-07-17 | 22.14 | 21.96 | -0.18 | -0.81% | 21.89 | 22.26 | 61431 | 13555.85 | 0.98% |
| 2025-07-16 | 21.86 | 22.14 | 0.28 | 1.28% | 21.86 | 22.15 | 53838 | 11850.43 | 0.86% |
| 2025-07-15 | 21.98 | 21.86 | -0.12 | -0.55% | 21.82 | 22.05 | 37459 | 8207.05 | 0.60% |
| 2025-07-14 | 21.98 | 21.98 | 0.00 | 0.00% | 21.92 | 22.08 | 30484 | 6709.02 | 0.49% |
| 2025-07-11 | 22.04 | 21.98 | -0.03 | -0.14% | 21.93 | 22.15 | 43918 | 9685.75 | 0.70% |
| 2025-07-10 | 21.89 | 22.01 | 0.12 | 0.55% | 21.85 | 22.03 | 32026 | 7023.89 | 0.51% |
| 2025-07-09 | 21.87 | 21.89 | 0.00 | 0.00% | 21.83 | 21.99 | 31991 | 7010.88 | 0.51% |
| 2025-07-08 | 21.85 | 21.89 | 0.00 | 0.00% | 21.85 | 22.01 | 35583 | 7800.00 | 0.57% |
| 2025-07-07 | 21.98 | 21.89 | -0.10 | -0.45% | 21.86 | 22.04 | 32929 | 7216.15 | 0.52% |
| 2025-07-04 | 21.98 | 21.99 | 0.01 | 0.05% | 21.90 | 22.02 | 37063 | 8140.65 | 0.59% |
| 2025-07-03 | 21.90 | 21.98 | 0.12 | 0.55% | 21.86 | 22.15 | 60049 | 13206.92 | 0.96% |
| 2025-07-02 | 21.87 | 21.86 | 0.03 | 0.14% | 21.77 | 21.96 | 37542 | 8194.57 | 0.60% |
| 2025-07-01 | 21.83 | 21.83 | 0.00 | 0.00% | 21.75 | 21.90 | 37938 | 8278.24 | 0.60% |
| 2025-06-30 | 21.92 | 21.83 | -0.08 | -0.37% | 21.78 | 21.99 | 38656 | 8441.97 | 0.62% |
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。
