| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 22.16 | 22.29 | 0.08 | 0.36% | 22.15 | 22.35 | 52526 | 11694.91 | 0.58% |
| 2025-06-16 | 22.15 | 22.21 | -0.04 | -0.18% | 22.12 | 22.30 | 56240 | 12478.25 | 0.62% |
| 2025-06-13 | 22.62 | 22.25 | -0.46 | -2.03% | 22.16 | 22.65 | 101814 | 22736.73 | 1.12% |
| 2025-06-12 | 22.90 | 22.71 | -0.23 | -1.00% | 22.66 | 22.91 | 90480 | 20601.01 | 1.00% |
| 2025-06-11 | 22.98 | 22.94 | -0.06 | -0.26% | 22.92 | 23.11 | 76281 | 17555.09 | 0.84% |
| 2025-06-10 | 23.14 | 23.00 | -0.13 | -0.56% | 22.78 | 23.18 | 79198 | 18225.99 | 0.87% |
| 2025-06-09 | 23.19 | 23.13 | 0.04 | 0.17% | 22.97 | 23.19 | 64822 | 14970.86 | 0.71% |
| 2025-06-06 | 23.20 | 23.09 | -0.12 | -0.52% | 23.06 | 23.22 | 45342 | 10479.13 | 0.50% |
| 2025-06-05 | 23.38 | 23.21 | -0.05 | -0.21% | 23.09 | 23.46 | 66487 | 15439.98 | 0.73% |
| 2025-06-04 | 23.09 | 23.26 | 0.22 | 0.95% | 22.96 | 23.27 | 60300 | 13950.38 | 0.66% |
| 2025-06-03 | 22.85 | 23.04 | 0.11 | 0.48% | 22.80 | 23.12 | 41645 | 9583.13 | 0.46% |
| 2025-05-30 | 23.18 | 22.93 | -0.33 | -1.42% | 22.82 | 23.28 | 62830 | 14452.84 | 0.69% |
| 2025-05-29 | 23.06 | 23.26 | 0.14 | 0.61% | 22.94 | 23.26 | 49493 | 11472.42 | 0.55% |
| 2025-05-28 | 22.93 | 23.12 | 0.17 | 0.74% | 22.88 | 23.22 | 48822 | 11270.17 | 0.54% |
| 2025-05-27 | 23.18 | 22.95 | -0.23 | -0.99% | 22.87 | 23.20 | 67447 | 15505.74 | 0.74% |
| 2025-05-26 | 23.20 | 23.18 | -0.02 | -0.09% | 23.03 | 23.25 | 54298 | 12549.79 | 0.60% |
| 2025-05-23 | 23.50 | 23.20 | -0.36 | -1.53% | 23.15 | 23.62 | 70422 | 16476.07 | 0.78% |
| 2025-05-22 | 24.00 | 23.56 | -0.44 | -1.83% | 23.43 | 24.00 | 85673 | 20311.69 | 0.94% |
| 2025-05-21 | 24.09 | 24.00 | -0.05 | -0.21% | 23.96 | 24.13 | 40893 | 9821.09 | 0.45% |
| 2025-05-20 | 23.95 | 24.05 | 0.09 | 0.38% | 23.91 | 24.14 | 76526 | 18401.22 | 0.84% |
| 2025-05-19 | 23.87 | 23.96 | 0.04 | 0.17% | 23.82 | 24.04 | 48716 | 11666.13 | 0.54% |
| 2025-05-16 | 23.92 | 23.92 | -0.01 | -0.04% | 23.80 | 23.96 | 39204 | 9361.83 | 0.43% |
| 2025-05-15 | 24.04 | 23.93 | -0.15 | -0.62% | 23.92 | 24.15 | 53012 | 12730.82 | 0.58% |
| 2025-05-14 | 24.12 | 24.08 | -0.10 | -0.41% | 23.92 | 24.16 | 79252 | 19027.17 | 0.87% |
| 2025-05-13 | 23.94 | 24.18 | 0.36 | 1.51% | 23.80 | 24.23 | 126266 | 30427.76 | 1.39% |
| 2025-05-12 | 23.93 | 23.82 | -0.01 | -0.04% | 23.70 | 23.97 | 79156 | 18817.26 | 0.87% |
| 2025-05-09 | 23.93 | 23.83 | -0.10 | -0.42% | 23.80 | 23.99 | 58652 | 14006.31 | 0.65% |
| 2025-05-08 | 24.01 | 23.93 | -0.14 | -0.58% | 23.90 | 24.06 | 74156 | 17772.59 | 0.82% |
| 2025-05-07 | 24.32 | 24.07 | -0.08 | -0.33% | 24.01 | 24.38 | 74731 | 18046.18 | 0.82% |
| 2025-05-06 | 24.12 | 24.15 | 0.07 | 0.29% | 24.00 | 24.21 | 102082 | 24579.50 | 1.12% |
| 2025-04-30 | 23.73 | 24.08 | -0.20 | -0.82% | 23.61 | 24.08 | 105614 | 25246.28 | 1.16% |
| 2025-04-29 | 24.45 | 24.28 | -0.28 | -1.14% | 24.11 | 24.66 | 92122 | 22452.73 | 1.01% |
| 2025-04-28 | 25.33 | 24.56 | -0.77 | -3.04% | 24.54 | 25.37 | 115152 | 28493.93 | 1.27% |
| 2025-04-25 | 25.15 | 25.33 | 0.19 | 0.76% | 25.04 | 25.55 | 83325 | 21101.17 | 0.92% |
| 2025-04-24 | 25.16 | 25.14 | 0.03 | 0.12% | 25.02 | 25.29 | 59176 | 14875.55 | 0.65% |
| 2025-04-23 | 25.26 | 25.11 | -0.12 | -0.48% | 24.96 | 25.36 | 95312 | 23933.89 | 1.05% |
| 2025-04-22 | 25.45 | 25.23 | -0.34 | -1.33% | 25.03 | 25.58 | 121556 | 30691.62 | 1.34% |
| 2025-04-21 | 25.63 | 25.57 | -0.39 | -1.50% | 25.39 | 25.91 | 130241 | 33333.89 | 1.43% |
| 2025-04-18 | 27.00 | 25.96 | -1.19 | -4.38% | 25.90 | 27.00 | 158234 | 41622.88 | 1.74% |
| 2025-04-17 | 26.30 | 27.15 | 0.79 | 3.00% | 25.92 | 27.65 | 220215 | 59278.02 | 2.43% |
| 2025-04-16 | 25.85 | 26.36 | 0.55 | 2.13% | 25.53 | 26.40 | 174617 | 45538.96 | 1.92% |
| 2025-04-15 | 25.90 | 25.81 | -0.22 | -0.85% | 25.63 | 26.10 | 63410 | 16377.52 | 0.70% |
| 2025-04-14 | 25.80 | 26.03 | 0.28 | 1.09% | 25.60 | 26.07 | 67988 | 17624.08 | 0.75% |
| 2025-04-11 | 26.17 | 25.75 | -0.57 | -2.17% | 25.62 | 26.50 | 105255 | 27280.31 | 1.16% |
| 2025-04-10 | 26.00 | 26.32 | 0.17 | 0.65% | 25.90 | 26.76 | 114655 | 30246.12 | 1.26% |
| 2025-04-09 | 24.82 | 26.15 | 1.14 | 4.56% | 24.29 | 26.40 | 127173 | 32370.87 | 1.40% |
| 2025-04-08 | 24.30 | 25.01 | 0.99 | 4.12% | 24.30 | 25.16 | 113710 | 28272.89 | 1.25% |
| 2025-04-07 | 24.50 | 24.02 | -2.20 | -8.39% | 23.72 | 25.65 | 127091 | 31484.25 | 1.40% |
| 2025-04-03 | 25.99 | 26.22 | -0.12 | -0.46% | 25.92 | 26.72 | 69984 | 18440.79 | 0.77% |
| 2025-04-02 | 26.35 | 26.34 | -0.64 | -2.37% | 25.65 | 26.60 | 151268 | 39523.73 | 1.67% |
| 2025-04-01 | 26.61 | 26.98 | 0.28 | 1.05% | 26.55 | 27.07 | 59822 | 16074.57 | 0.66% |
| 2025-03-31 | 27.10 | 26.70 | -0.50 | -1.84% | 26.52 | 27.38 | 67246 | 18105.96 | 0.74% |
| 2025-03-28 | 27.10 | 27.20 | -0.14 | -0.51% | 27.10 | 27.53 | 62426 | 17038.41 | 0.69% |
| 2025-03-27 | 27.51 | 27.34 | -0.33 | -1.19% | 27.34 | 28.06 | 79505 | 21946.60 | 0.88% |
| 2025-03-26 | 27.32 | 27.67 | 0.16 | 0.58% | 27.27 | 27.87 | 99259 | 27448.54 | 1.09% |
| 2025-03-25 | 27.32 | 27.51 | -0.08 | -0.29% | 27.01 | 27.69 | 108321 | 29654.15 | 1.19% |
| 2025-03-24 | 27.25 | 27.59 | 0.30 | 1.10% | 27.17 | 27.77 | 142044 | 39106.11 | 1.56% |
| 2025-03-21 | 26.80 | 27.29 | 0.47 | 1.75% | 26.71 | 27.44 | 121495 | 32952.57 | 1.34% |
| 2025-03-20 | 27.10 | 26.82 | -0.26 | -0.96% | 26.77 | 27.35 | 86033 | 23259.07 | 0.95% |
| 2025-03-19 | 27.13 | 27.08 | -0.21 | -0.77% | 26.98 | 27.41 | 83102 | 22598.53 | 0.92% |
| 2025-03-18 | 27.55 | 27.29 | -0.21 | -0.76% | 27.08 | 27.61 | 93364 | 25462.16 | 1.03% |
| 2025-03-17 | 28.17 | 27.50 | -0.17 | -0.61% | 27.27 | 28.28 | 127006 | 35113.30 | 1.40% |
| 2025-03-14 | 26.70 | 27.67 | 1.12 | 4.22% | 26.58 | 27.74 | 182310 | 49731.88 | 2.01% |
| 2025-03-13 | 26.61 | 26.55 | -0.07 | -0.26% | 26.33 | 26.70 | 49450 | 13117.47 | 0.54% |
| 2025-03-12 | 26.94 | 26.62 | -0.33 | -1.22% | 26.59 | 27.35 | 76355 | 20462.70 | 0.84% |
| 2025-03-11 | 26.30 | 26.95 | 0.40 | 1.51% | 26.28 | 26.96 | 78322 | 20865.82 | 0.86% |
| 2025-03-10 | 26.23 | 26.55 | 0.12 | 0.45% | 26.09 | 26.90 | 78359 | 20820.50 | 0.86% |
| 2025-03-07 | 26.45 | 26.43 | -0.10 | -0.38% | 26.16 | 26.60 | 48381 | 12754.80 | 0.53% |
| 2025-03-06 | 26.05 | 26.53 | 0.57 | 2.20% | 26.01 | 26.65 | 83771 | 22121.23 | 0.92% |
| 2025-03-05 | 26.24 | 25.96 | -0.24 | -0.92% | 25.75 | 26.24 | 48360 | 12532.72 | 0.53% |
| 2025-03-04 | 26.10 | 26.20 | 0.03 | 0.11% | 26.03 | 26.27 | 56386 | 14754.08 | 0.62% |
| 2025-03-03 | 26.59 | 26.17 | -0.42 | -1.58% | 26.08 | 27.05 | 91590 | 24328.75 | 1.01% |
| 2025-02-28 | 26.60 | 26.59 | -0.12 | -0.45% | 26.54 | 26.98 | 99491 | 26589.08 | 1.10% |
| 2025-02-27 | 26.31 | 26.71 | 0.40 | 1.52% | 26.20 | 26.86 | 84242 | 22440.90 | 0.93% |
| 2025-02-26 | 26.27 | 26.31 | 0.03 | 0.11% | 26.06 | 26.57 | 71504 | 18761.04 | 0.79% |
| 2025-02-25 | 26.05 | 26.28 | 0.04 | 0.15% | 25.89 | 27.18 | 157048 | 41909.20 | 1.73% |
| 2025-02-24 | 25.80 | 26.24 | 0.32 | 1.23% | 25.64 | 26.35 | 84305 | 21980.37 | 0.93% |
| 2025-02-21 | 25.62 | 25.92 | 0.21 | 0.82% | 25.45 | 25.92 | 74608 | 19161.94 | 0.82% |
| 2025-02-20 | 25.70 | 25.71 | 0.00 | 0.00% | 25.56 | 25.87 | 50634 | 13022.28 | 0.56% |
| 2025-02-19 | 25.50 | 25.71 | 0.19 | 0.74% | 25.32 | 25.76 | 66711 | 17049.85 | 0.73% |
锦江酒店(600754)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。
