| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 26.43 | 26.55 | 0.40 | 1.53% | 25.81 | 26.90 | 116924 | 30859.89 | 1.29% |
| 2026-02-02 | 27.10 | 26.15 | -1.08 | -3.97% | 26.10 | 27.49 | 136242 | 36333.32 | 1.50% |
| 2026-01-30 | 26.90 | 27.23 | 0.44 | 1.64% | 26.86 | 27.94 | 147348 | 40548.48 | 1.63% |
| 2026-01-29 | 26.51 | 26.79 | 0.25 | 0.94% | 26.18 | 26.92 | 78878 | 21034.21 | 0.87% |
| 2026-01-28 | 26.56 | 26.54 | -0.02 | -0.08% | 26.36 | 26.93 | 58596 | 15567.79 | 0.65% |
| 2026-01-27 | 26.94 | 26.56 | -0.39 | -1.45% | 26.24 | 27.11 | 80987 | 21546.70 | 0.89% |
| 2026-01-26 | 27.59 | 26.95 | -0.65 | -2.36% | 26.78 | 28.02 | 105636 | 28667.63 | 1.17% |
| 2026-01-23 | 27.43 | 27.60 | 0.07 | 0.25% | 27.28 | 27.73 | 100296 | 27589.50 | 1.11% |
| 2026-01-22 | 27.19 | 27.53 | 0.09 | 0.33% | 27.00 | 28.14 | 112867 | 31191.71 | 1.25% |
| 2026-01-21 | 27.36 | 27.44 | 0.00 | 0.00% | 27.06 | 27.60 | 90341 | 24689.08 | 1.00% |
| 2026-01-20 | 27.52 | 27.44 | -0.10 | -0.36% | 27.15 | 27.60 | 114144 | 31219.65 | 1.26% |
| 2026-01-19 | 26.24 | 27.54 | 1.30 | 4.95% | 25.92 | 27.63 | 197000 | 53781.66 | 2.17% |
| 2026-01-16 | 26.26 | 26.24 | -0.41 | -1.54% | 26.00 | 26.81 | 166537 | 43900.32 | 1.84% |
| 2026-01-15 | 27.38 | 26.65 | 0.21 | 0.79% | 26.45 | 27.51 | 207545 | 55574.80 | 2.29% |
| 2026-01-14 | 26.09 | 26.44 | 0.35 | 1.34% | 25.88 | 26.75 | 150818 | 39687.90 | 1.66% |
| 2026-01-13 | 26.18 | 26.09 | -0.12 | -0.46% | 25.95 | 26.67 | 120382 | 31652.94 | 1.33% |
| 2026-01-12 | 25.68 | 26.21 | 0.54 | 2.10% | 25.67 | 26.80 | 166226 | 43703.34 | 1.83% |
| 2026-01-09 | 25.60 | 25.67 | 0.01 | 0.04% | 25.30 | 25.90 | 87723 | 22481.64 | 0.97% |
| 2026-01-08 | 25.30 | 25.66 | 0.21 | 0.83% | 25.00 | 25.85 | 106704 | 27205.79 | 1.18% |
| 2026-01-07 | 24.59 | 25.45 | 0.89 | 3.62% | 24.52 | 25.97 | 208517 | 52938.88 | 2.30% |
| 2026-01-06 | 24.37 | 24.56 | 0.18 | 0.74% | 24.06 | 24.69 | 142985 | 34949.53 | 1.58% |
| 2026-01-05 | 25.27 | 24.38 | -0.89 | -3.52% | 24.26 | 25.27 | 227157 | 55523.59 | 2.51% |
| 2025-12-31 | 24.40 | 25.27 | 0.92 | 3.78% | 24.26 | 25.44 | 169072 | 42261.79 | 1.87% |
| 2025-12-30 | 24.65 | 24.35 | -0.49 | -1.97% | 24.14 | 24.80 | 119692 | 29136.91 | 1.32% |
| 2025-12-29 | 25.05 | 24.84 | -0.43 | -1.70% | 24.66 | 25.30 | 87950 | 21929.62 | 0.97% |
| 2025-12-26 | 24.85 | 25.27 | 0.43 | 1.73% | 24.76 | 25.36 | 67394 | 16964.99 | 0.74% |
| 2025-12-25 | 24.91 | 24.84 | -0.11 | -0.44% | 24.64 | 25.14 | 49307 | 12272.17 | 0.54% |
| 2025-12-24 | 25.28 | 24.95 | -0.33 | -1.31% | 24.60 | 25.36 | 100266 | 24932.07 | 1.11% |
| 2025-12-23 | 25.61 | 25.28 | -0.46 | -1.79% | 25.23 | 25.71 | 67766 | 17198.54 | 0.75% |
| 2025-12-22 | 25.97 | 25.74 | -0.11 | -0.43% | 25.50 | 26.20 | 86449 | 22252.41 | 0.95% |
| 2025-12-19 | 25.29 | 25.85 | 0.56 | 2.21% | 25.00 | 26.00 | 113751 | 29083.74 | 1.26% |
| 2025-12-18 | 24.91 | 25.29 | 0.12 | 0.48% | 24.90 | 25.50 | 89529 | 22674.70 | 0.99% |
| 2025-12-17 | 24.79 | 25.17 | 0.38 | 1.53% | 24.65 | 25.69 | 131084 | 33031.43 | 1.45% |
| 2025-12-16 | 24.18 | 24.79 | 0.68 | 2.82% | 24.18 | 25.13 | 150338 | 37237.80 | 1.66% |
| 2025-12-15 | 24.10 | 24.11 | 0.01 | 0.04% | 24.02 | 24.60 | 93985 | 22828.74 | 1.04% |
| 2025-12-12 | 23.72 | 24.10 | 0.30 | 1.26% | 23.68 | 24.40 | 143614 | 34583.32 | 1.59% |
| 2025-12-11 | 24.29 | 23.80 | -0.46 | -1.90% | 23.73 | 24.32 | 95505 | 22860.79 | 1.05% |
| 2025-12-10 | 23.76 | 24.26 | 0.40 | 1.68% | 23.57 | 24.50 | 189901 | 45772.24 | 2.10% |
| 2025-12-09 | 25.38 | 23.86 | -1.51 | -5.95% | 23.73 | 25.38 | 200313 | 48753.01 | 2.21% |
| 2025-12-08 | 25.42 | 25.37 | -0.04 | -0.16% | 24.90 | 25.58 | 91068 | 22928.78 | 1.01% |
| 2025-12-05 | 25.83 | 25.41 | -0.54 | -2.08% | 25.33 | 26.00 | 75964 | 19373.99 | 0.84% |
| 2025-12-04 | 26.69 | 25.95 | -0.74 | -2.77% | 25.79 | 26.69 | 107633 | 28069.91 | 1.19% |
| 2025-12-03 | 26.44 | 26.69 | 0.29 | 1.10% | 26.19 | 27.45 | 219714 | 59347.55 | 2.42% |
| 2025-12-02 | 25.89 | 26.40 | 0.42 | 1.62% | 25.78 | 26.75 | 191688 | 50498.02 | 2.12% |
| 2025-12-01 | 25.40 | 25.98 | 0.59 | 2.32% | 25.26 | 26.13 | 134495 | 34736.02 | 1.48% |
| 2025-11-28 | 25.31 | 25.39 | 0.12 | 0.47% | 24.90 | 25.50 | 98138 | 24775.25 | 1.08% |
| 2025-11-27 | 25.54 | 25.27 | -0.17 | -0.67% | 24.92 | 25.63 | 100839 | 25325.05 | 1.11% |
| 2025-11-26 | 25.80 | 25.44 | -0.50 | -1.93% | 25.36 | 26.42 | 126706 | 32544.95 | 1.40% |
| 2025-11-25 | 25.82 | 25.94 | 0.10 | 0.39% | 25.51 | 26.09 | 88193 | 22762.25 | 0.97% |
| 2025-11-24 | 25.00 | 25.84 | 0.86 | 3.44% | 24.76 | 26.24 | 201063 | 51739.93 | 2.22% |
| 2025-11-21 | 25.40 | 24.98 | -0.47 | -1.85% | 24.80 | 25.65 | 119582 | 30086.58 | 1.32% |
| 2025-11-20 | 26.10 | 25.45 | -0.74 | -2.83% | 25.44 | 26.13 | 109706 | 28258.62 | 1.21% |
| 2025-11-19 | 26.10 | 26.19 | 0.07 | 0.27% | 25.85 | 26.43 | 110537 | 28900.59 | 1.22% |
| 2025-11-18 | 25.96 | 26.12 | 0.09 | 0.35% | 25.75 | 26.65 | 145347 | 37994.73 | 1.60% |
| 2025-11-17 | 25.90 | 26.03 | 0.10 | 0.39% | 25.49 | 26.16 | 149332 | 38491.86 | 1.65% |
| 2025-11-14 | 26.19 | 25.93 | -0.36 | -1.37% | 25.90 | 26.80 | 150604 | 39528.45 | 1.66% |
| 2025-11-13 | 26.09 | 26.29 | 0.01 | 0.04% | 25.80 | 26.34 | 198040 | 51692.47 | 2.19% |
| 2025-11-12 | 26.28 | 26.28 | 0.01 | 0.04% | 26.01 | 27.06 | 374779 | 99284.98 | 4.14% |
| 2025-11-11 | 25.47 | 26.27 | 1.06 | 4.20% | 25.03 | 26.40 | 612876 | 158985.70 | 6.76% |
| 2025-11-10 | 22.97 | 25.21 | 2.29 | 9.99% | 22.95 | 25.21 | 527345 | 130159.10 | 5.82% |
| 2025-11-07 | 22.93 | 22.92 | 0.04 | 0.17% | 22.81 | 23.18 | 60462 | 13906.39 | 0.67% |
| 2025-11-06 | 23.22 | 22.88 | -0.46 | -1.97% | 22.85 | 23.27 | 77156 | 17732.16 | 0.85% |
| 2025-11-05 | 23.03 | 23.34 | 0.38 | 1.66% | 23.00 | 23.48 | 118750 | 27641.56 | 1.31% |
| 2025-11-04 | 22.90 | 22.96 | -0.10 | -0.43% | 22.78 | 23.25 | 93548 | 21524.69 | 1.03% |
| 2025-11-03 | 22.51 | 23.06 | 0.55 | 2.44% | 22.34 | 23.10 | 181596 | 41431.38 | 2.00% |
| 2025-10-31 | 22.18 | 22.51 | 0.73 | 3.35% | 22.10 | 22.59 | 179900 | 40374.60 | 1.99% |
| 2025-10-30 | 21.85 | 21.78 | -0.06 | -0.27% | 21.73 | 21.96 | 60788 | 13295.14 | 0.67% |
| 2025-10-29 | 21.95 | 21.84 | -0.10 | -0.46% | 21.74 | 22.00 | 71407 | 15567.97 | 0.79% |
| 2025-10-28 | 22.16 | 21.94 | -0.26 | -1.17% | 21.93 | 22.25 | 73725 | 16276.20 | 0.81% |
| 2025-10-27 | 22.16 | 22.20 | 0.05 | 0.23% | 22.05 | 22.31 | 59638 | 13234.33 | 0.66% |
| 2025-10-24 | 22.27 | 22.15 | -0.11 | -0.49% | 22.08 | 22.29 | 55843 | 12365.97 | 0.62% |
| 2025-10-23 | 22.21 | 22.26 | 0.04 | 0.18% | 22.05 | 22.28 | 45576 | 10092.97 | 0.50% |
| 2025-10-22 | 22.34 | 22.22 | -0.15 | -0.67% | 22.20 | 22.37 | 41531 | 9246.04 | 0.46% |
| 2025-10-21 | 22.45 | 22.37 | -0.06 | -0.27% | 22.28 | 22.52 | 50875 | 11376.22 | 0.56% |
| 2025-10-20 | 21.98 | 22.43 | 0.63 | 2.89% | 21.89 | 22.52 | 123227 | 27469.35 | 1.36% |
| 2025-10-17 | 22.20 | 21.80 | -0.40 | -1.80% | 21.80 | 22.25 | 86428 | 19023.73 | 0.95% |
| 2025-10-16 | 22.30 | 22.20 | -0.09 | -0.40% | 22.16 | 22.37 | 57055 | 12698.98 | 0.63% |
| 2025-10-15 | 22.25 | 22.29 | 0.07 | 0.32% | 22.21 | 22.36 | 71422 | 15903.12 | 0.79% |
| 2025-10-14 | 22.26 | 22.22 | -0.04 | -0.18% | 22.20 | 22.43 | 79952 | 17839.37 | 0.88% |
| 2025-10-13 | 22.10 | 22.26 | -0.29 | -1.29% | 22.00 | 22.34 | 99492 | 22102.49 | 1.10% |
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。
