| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 23.35 | 23.45 | 0.16 | 0.69% | 23.22 | 23.47 | 53532 | 12527.12 | 0.85% |
| 2025-05-20 | 22.99 | 23.29 | 0.31 | 1.35% | 22.99 | 23.38 | 49101 | 11422.83 | 0.78% |
| 2025-05-19 | 23.15 | 22.98 | -0.12 | -0.52% | 22.97 | 23.27 | 46197 | 10686.46 | 0.74% |
| 2025-05-16 | 23.10 | 23.10 | -0.02 | -0.09% | 22.90 | 23.14 | 37270 | 8581.52 | 0.59% |
| 2025-05-15 | 23.00 | 23.12 | 0.04 | 0.17% | 22.95 | 23.20 | 61947 | 14313.99 | 0.99% |
| 2025-05-14 | 22.60 | 23.08 | 0.45 | 1.99% | 22.46 | 23.08 | 117958 | 26863.09 | 1.88% |
| 2025-05-13 | 22.61 | 22.63 | 0.06 | 0.27% | 22.53 | 22.72 | 44592 | 10087.77 | 0.71% |
| 2025-05-12 | 22.76 | 22.57 | -0.18 | -0.79% | 22.50 | 22.79 | 69427 | 15672.85 | 1.11% |
| 2025-05-09 | 22.65 | 22.75 | 0.09 | 0.40% | 22.56 | 22.85 | 69518 | 15801.11 | 1.11% |
| 2025-05-08 | 22.69 | 22.66 | -0.07 | -0.31% | 22.48 | 22.70 | 54149 | 12220.14 | 0.86% |
| 2025-05-07 | 22.65 | 22.73 | 0.18 | 0.80% | 22.56 | 22.80 | 75641 | 17159.90 | 1.21% |
| 2025-05-06 | 22.91 | 22.55 | -0.36 | -1.57% | 22.48 | 23.04 | 111739 | 25233.88 | 1.78% |
| 2025-04-30 | 22.82 | 22.91 | 0.02 | 0.09% | 22.78 | 23.06 | 56933 | 13059.44 | 0.91% |
| 2025-04-29 | 22.92 | 22.89 | -0.03 | -0.13% | 22.68 | 23.07 | 53629 | 12236.92 | 0.86% |
| 2025-04-28 | 22.75 | 22.92 | -0.04 | -0.17% | 22.57 | 23.05 | 69284 | 15810.17 | 1.10% |
| 2025-04-25 | 23.26 | 22.96 | -0.21 | -0.91% | 22.86 | 23.26 | 47387 | 10890.35 | 0.76% |
| 2025-04-24 | 22.86 | 23.17 | 0.31 | 1.36% | 22.86 | 23.42 | 76957 | 17887.24 | 1.23% |
| 2025-04-23 | 23.17 | 22.86 | -0.34 | -1.47% | 22.80 | 23.20 | 78533 | 17976.54 | 1.25% |
| 2025-04-22 | 22.94 | 23.20 | 0.23 | 1.00% | 22.92 | 23.29 | 58066 | 13462.70 | 0.93% |
| 2025-04-21 | 23.10 | 22.97 | -0.13 | -0.56% | 22.90 | 23.30 | 64855 | 14933.92 | 1.03% |
| 2025-04-18 | 23.24 | 23.10 | -0.14 | -0.60% | 23.06 | 23.30 | 49710 | 11507.55 | 0.79% |
| 2025-04-17 | 23.44 | 23.24 | -0.24 | -1.02% | 23.16 | 23.57 | 70555 | 16427.46 | 1.13% |
| 2025-04-16 | 23.55 | 23.48 | -0.22 | -0.93% | 23.22 | 23.66 | 83861 | 19630.22 | 1.34% |
| 2025-04-15 | 23.02 | 23.70 | 0.66 | 2.86% | 22.89 | 23.70 | 126374 | 29686.33 | 2.02% |
| 2025-04-14 | 23.10 | 23.04 | -0.11 | -0.48% | 22.92 | 23.24 | 68073 | 15675.27 | 1.09% |
| 2025-04-11 | 23.09 | 23.15 | -0.06 | -0.26% | 23.02 | 23.45 | 64033 | 14875.92 | 1.02% |
| 2025-04-10 | 23.17 | 23.21 | 0.02 | 0.09% | 22.90 | 23.40 | 93498 | 21613.95 | 1.49% |
| 2025-04-09 | 22.35 | 23.19 | 0.61 | 2.70% | 22.02 | 23.27 | 135576 | 30921.54 | 2.16% |
| 2025-04-08 | 22.14 | 22.58 | 0.30 | 1.35% | 22.13 | 22.70 | 112133 | 25148.25 | 1.79% |
| 2025-04-07 | 22.53 | 22.28 | -0.81 | -3.51% | 21.56 | 23.09 | 137505 | 30739.67 | 2.19% |
| 2025-04-03 | 22.66 | 23.09 | 0.31 | 1.36% | 22.66 | 23.22 | 76800 | 17680.08 | 1.22% |
| 2025-04-02 | 22.89 | 22.78 | -0.05 | -0.22% | 22.69 | 22.93 | 45130 | 10275.64 | 0.72% |
| 2025-04-01 | 22.58 | 22.83 | 0.33 | 1.47% | 22.50 | 23.06 | 77793 | 17788.49 | 1.24% |
| 2025-03-31 | 22.65 | 22.50 | -0.18 | -0.79% | 22.49 | 22.80 | 60333 | 13651.59 | 0.96% |
| 2025-03-28 | 22.89 | 22.68 | -0.20 | -0.87% | 22.63 | 22.94 | 47933 | 10908.58 | 0.76% |
| 2025-03-27 | 22.83 | 22.88 | 0.12 | 0.53% | 22.66 | 22.95 | 53617 | 12252.70 | 0.85% |
| 2025-03-26 | 22.79 | 22.76 | -0.04 | -0.18% | 22.58 | 22.86 | 58413 | 13293.98 | 0.93% |
| 2025-03-25 | 22.63 | 22.80 | 0.18 | 0.80% | 22.32 | 22.81 | 85307 | 19260.22 | 1.36% |
| 2025-03-24 | 22.17 | 22.62 | 0.27 | 1.21% | 22.15 | 22.88 | 115719 | 26179.72 | 1.85% |
| 2025-03-21 | 22.52 | 22.35 | 0.17 | 0.77% | 21.98 | 22.68 | 124476 | 27678.47 | 1.98% |
| 2025-03-20 | 21.93 | 22.18 | 0.25 | 1.14% | 21.88 | 22.29 | 121769 | 26933.97 | 1.94% |
| 2025-03-19 | 22.08 | 21.93 | -0.14 | -0.63% | 21.88 | 22.19 | 73550 | 16170.47 | 1.17% |
| 2025-03-18 | 22.65 | 22.07 | -0.52 | -2.30% | 21.82 | 22.70 | 159522 | 35288.61 | 2.54% |
| 2025-03-17 | 22.62 | 22.59 | -0.04 | -0.18% | 22.59 | 22.93 | 79355 | 18048.40 | 1.27% |
| 2025-03-14 | 22.90 | 22.63 | -0.22 | -0.96% | 22.58 | 23.20 | 111609 | 25426.29 | 1.78% |
| 2025-03-13 | 22.53 | 22.85 | 0.33 | 1.47% | 22.52 | 22.90 | 101362 | 23058.82 | 1.62% |
| 2025-03-12 | 22.48 | 22.52 | 0.04 | 0.18% | 22.35 | 22.68 | 56503 | 12739.96 | 0.90% |
| 2025-03-11 | 22.25 | 22.48 | 0.13 | 0.58% | 22.11 | 22.61 | 51074 | 11456.50 | 0.81% |
| 2025-03-10 | 22.30 | 22.35 | 0.13 | 0.59% | 22.10 | 22.48 | 49428 | 11032.34 | 0.79% |
| 2025-03-07 | 21.86 | 22.22 | 0.42 | 1.93% | 21.68 | 22.30 | 74432 | 16417.04 | 1.19% |
| 2025-03-06 | 21.99 | 21.80 | -0.13 | -0.59% | 21.61 | 22.02 | 78822 | 17149.49 | 1.26% |
| 2025-03-05 | 21.80 | 21.93 | 0.12 | 0.55% | 21.65 | 22.01 | 52080 | 11386.96 | 0.83% |
| 2025-03-04 | 21.61 | 21.81 | 0.10 | 0.46% | 21.61 | 21.90 | 68464 | 14905.05 | 1.09% |
| 2025-03-03 | 21.29 | 21.71 | 0.41 | 1.92% | 21.25 | 21.86 | 100189 | 21753.09 | 1.60% |
| 2025-02-28 | 21.39 | 21.30 | -0.08 | -0.37% | 21.13 | 21.85 | 111275 | 23935.05 | 1.77% |
| 2025-02-27 | 21.24 | 21.38 | 0.14 | 0.66% | 21.11 | 21.51 | 58460 | 12472.57 | 0.93% |
| 2025-02-26 | 20.95 | 21.24 | 0.36 | 1.72% | 20.91 | 21.25 | 62424 | 13198.16 | 1.00% |
| 2025-02-25 | 21.02 | 20.88 | -0.22 | -1.04% | 20.83 | 21.13 | 61142 | 12818.38 | 0.97% |
| 2025-02-24 | 21.26 | 21.10 | -0.10 | -0.47% | 21.05 | 21.41 | 84451 | 17886.50 | 1.35% |
| 2025-02-21 | 21.44 | 21.20 | -0.34 | -1.58% | 21.06 | 21.60 | 99411 | 21078.95 | 1.59% |
| 2025-02-20 | 21.71 | 21.54 | -0.27 | -1.24% | 21.47 | 22.04 | 77369 | 16730.96 | 1.23% |
| 2025-02-19 | 21.99 | 21.81 | -0.18 | -0.82% | 21.72 | 21.99 | 61844 | 13493.71 | 0.99% |
| 2025-02-18 | 21.92 | 21.99 | 0.08 | 0.37% | 21.80 | 22.23 | 53039 | 11699.79 | 0.85% |
| 2025-02-17 | 22.54 | 21.91 | -0.62 | -2.75% | 21.87 | 22.59 | 100049 | 22062.46 | 1.60% |
| 2025-02-14 | 22.23 | 22.53 | 0.35 | 1.58% | 22.19 | 22.62 | 70497 | 15826.31 | 1.12% |
| 2025-02-13 | 22.24 | 22.18 | -0.07 | -0.31% | 22.13 | 22.45 | 42647 | 9496.24 | 0.68% |
| 2025-02-12 | 22.36 | 22.25 | -0.18 | -0.80% | 22.16 | 22.48 | 43810 | 9747.92 | 0.70% |
| 2025-02-11 | 22.16 | 22.43 | 0.25 | 1.13% | 22.07 | 22.53 | 67986 | 15205.85 | 1.08% |
| 2025-02-10 | 22.55 | 22.18 | -0.40 | -1.77% | 22.17 | 22.58 | 81992 | 18257.97 | 1.31% |
| 2025-02-07 | 22.58 | 22.58 | -0.07 | -0.31% | 22.42 | 22.75 | 61624 | 13915.46 | 0.98% |
| 2025-02-06 | 22.89 | 22.65 | -0.29 | -1.26% | 22.35 | 22.93 | 63948 | 14436.65 | 1.02% |
| 2025-02-05 | 22.96 | 22.94 | 0.03 | 0.13% | 22.75 | 23.07 | 61149 | 14004.64 | 0.98% |
| 2025-01-27 | 22.55 | 22.91 | 0.84 | 3.81% | 22.33 | 23.05 | 109177 | 24913.36 | 1.74% |
| 2025-01-24 | 22.34 | 22.07 | -0.28 | -1.25% | 21.83 | 22.42 | 54041 | 11920.82 | 0.86% |
| 2025-01-23 | 22.68 | 22.35 | -0.17 | -0.75% | 22.30 | 22.72 | 55089 | 12367.99 | 0.88% |
| 2025-01-22 | 22.60 | 22.52 | -0.13 | -0.57% | 22.35 | 22.76 | 36091 | 8133.96 | 0.58% |
| 2025-01-21 | 22.63 | 22.65 | 0.02 | 0.09% | 22.34 | 22.76 | 36398 | 8222.80 | 0.58% |
| 2025-01-20 | 22.83 | 22.63 | -0.07 | -0.31% | 22.53 | 23.01 | 62260 | 14156.99 | 0.99% |
| 2025-01-17 | 21.91 | 22.70 | 0.66 | 2.99% | 21.83 | 22.75 | 76652 | 17166.35 | 1.22% |
| 2025-01-16 | 22.12 | 22.04 | -0.08 | -0.36% | 21.91 | 22.39 | 42209 | 9339.89 | 0.67% |
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。
