| 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 | 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% |
| 2025-10-10 | 22.34 | 22.55 | 0.21 | 0.94% | 22.26 | 22.66 | 149785 | 33677.24 | 1.65% |
| 2025-10-09 | 22.95 | 22.34 | -0.71 | -3.08% | 22.15 | 22.95 | 206991 | 46286.93 | 2.28% |
| 2025-09-30 | 23.23 | 23.05 | -0.16 | -0.69% | 23.05 | 23.30 | 87598 | 20261.45 | 0.97% |
| 2025-09-29 | 23.23 | 23.21 | -0.02 | -0.09% | 23.00 | 23.33 | 92321 | 21376.90 | 1.02% |
| 2025-09-26 | 23.45 | 23.23 | -0.27 | -1.15% | 23.12 | 23.57 | 95128 | 22163.79 | 1.05% |
| 2025-09-25 | 23.54 | 23.50 | -0.04 | -0.17% | 23.20 | 23.58 | 123324 | 28808.98 | 1.36% |
| 2025-09-24 | 23.51 | 23.54 | -0.09 | -0.38% | 23.30 | 23.70 | 139330 | 32685.85 | 1.54% |
| 2025-09-23 | 24.20 | 23.63 | -0.77 | -3.16% | 23.37 | 24.22 | 162881 | 38664.49 | 1.80% |
| 2025-09-22 | 24.72 | 24.40 | -0.53 | -2.13% | 23.94 | 24.74 | 225821 | 54771.97 | 2.49% |
| 2025-09-19 | 24.95 | 24.93 | -0.02 | -0.08% | 24.46 | 25.40 | 306540 | 76450.78 | 3.38% |
| 2025-09-18 | 24.40 | 24.95 | 0.69 | 2.84% | 24.21 | 25.35 | 398665 | 98996.52 | 4.39% |
| 2025-09-17 | 24.34 | 24.26 | 0.08 | 0.33% | 23.83 | 24.72 | 234613 | 56776.40 | 2.59% |
| 2025-09-16 | 24.48 | 24.18 | -0.02 | -0.08% | 23.88 | 24.52 | 232960 | 56195.85 | 2.57% |
| 2025-09-15 | 23.25 | 24.20 | 0.97 | 4.18% | 23.25 | 24.48 | 320363 | 76646.45 | 3.53% |
| 2025-09-12 | 23.40 | 23.23 | -0.24 | -1.02% | 23.21 | 23.55 | 103094 | 24067.09 | 1.14% |
| 2025-09-11 | 23.54 | 23.47 | -0.08 | -0.34% | 23.05 | 23.54 | 149555 | 34753.87 | 1.65% |
| 2025-09-10 | 23.48 | 23.55 | 0.22 | 0.94% | 23.41 | 23.96 | 138635 | 32682.73 | 1.53% |
| 2025-09-09 | 23.43 | 23.33 | -0.08 | -0.34% | 23.22 | 23.50 | 83666 | 19514.73 | 0.92% |
| 2025-09-08 | 23.28 | 23.41 | 0.14 | 0.60% | 23.18 | 23.62 | 145389 | 34090.82 | 1.60% |
| 2025-09-05 | 22.97 | 23.27 | 0.31 | 1.35% | 22.61 | 23.29 | 141618 | 32527.77 | 1.56% |
| 2025-09-04 | 22.72 | 22.96 | 0.24 | 1.06% | 22.70 | 23.07 | 136103 | 31183.29 | 1.50% |
| 2025-09-03 | 23.15 | 22.72 | -0.34 | -1.47% | 22.70 | 23.25 | 109641 | 25101.63 | 1.21% |
| 2025-09-02 | 23.04 | 23.06 | 0.02 | 0.09% | 22.88 | 23.13 | 130061 | 29955.33 | 1.43% |
| 2025-09-01 | 23.23 | 23.04 | -0.19 | -0.82% | 22.97 | 23.24 | 158975 | 36681.93 | 1.75% |
| 2025-08-29 | 23.35 | 23.23 | -0.12 | -0.51% | 23.19 | 23.55 | 118646 | 27697.94 | 1.31% |
| 2025-08-28 | 23.20 | 23.35 | 0.30 | 1.30% | 23.02 | 23.72 | 188777 | 44178.54 | 2.08% |
| 2025-08-27 | 23.43 | 23.05 | -0.41 | -1.75% | 23.03 | 23.48 | 158580 | 36938.20 | 1.75% |
| 2025-08-26 | 23.61 | 23.46 | -0.15 | -0.64% | 23.43 | 23.69 | 121099 | 28542.13 | 1.33% |
| 2025-08-25 | 23.42 | 23.61 | 0.20 | 0.85% | 23.29 | 23.66 | 156284 | 36699.98 | 1.72% |
| 2025-08-22 | 23.36 | 23.41 | 0.02 | 0.09% | 23.18 | 23.53 | 138190 | 32261.49 | 1.52% |
| 2025-08-21 | 23.08 | 23.39 | 0.31 | 1.34% | 22.94 | 23.59 | 184040 | 42810.27 | 2.03% |
| 2025-08-20 | 22.62 | 23.08 | 0.40 | 1.76% | 22.52 | 23.15 | 167803 | 38437.02 | 1.85% |
| 2025-08-19 | 22.80 | 22.68 | -0.12 | -0.53% | 22.63 | 22.91 | 88399 | 20096.60 | 0.97% |
| 2025-08-18 | 22.67 | 22.80 | 0.17 | 0.75% | 22.59 | 22.96 | 146579 | 33405.08 | 1.61% |
| 2025-08-15 | 22.38 | 22.63 | 0.21 | 0.94% | 22.27 | 22.63 | 116741 | 26289.27 | 1.29% |
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。
