| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-18 | 25.89 | 25.52 | -0.55 | -2.11% | 25.41 | 26.00 | 74360 | 19099.72 | 0.82% |
| 2025-02-17 | 26.40 | 26.07 | -0.40 | -1.51% | 25.93 | 26.48 | 97373 | 25392.92 | 1.07% |
| 2025-02-14 | 26.68 | 26.47 | -0.18 | -0.68% | 26.34 | 26.70 | 74980 | 19876.53 | 0.83% |
| 2025-02-13 | 26.55 | 26.65 | -0.20 | -0.74% | 26.00 | 26.93 | 126632 | 33708.18 | 1.39% |
| 2025-02-12 | 25.93 | 26.85 | 0.94 | 3.63% | 25.82 | 27.75 | 211984 | 56771.21 | 2.33% |
| 2025-02-11 | 26.37 | 25.91 | -0.25 | -0.96% | 25.70 | 26.40 | 73730 | 19085.31 | 0.81% |
| 2025-02-10 | 25.55 | 26.16 | 0.60 | 2.35% | 25.48 | 26.32 | 97428 | 25333.88 | 1.07% |
| 2025-02-07 | 25.48 | 25.56 | 0.09 | 0.35% | 25.25 | 25.77 | 113575 | 28991.27 | 1.25% |
| 2025-02-06 | 25.30 | 25.47 | 0.10 | 0.39% | 25.23 | 25.60 | 68274 | 17361.10 | 0.75% |
| 2025-02-05 | 26.36 | 25.37 | -0.99 | -3.76% | 25.25 | 26.42 | 101283 | 25897.63 | 1.12% |
| 2025-01-27 | 26.84 | 26.36 | -0.27 | -1.01% | 26.32 | 26.89 | 46960 | 12478.33 | 0.52% |
| 2025-01-24 | 26.20 | 26.63 | 0.47 | 1.80% | 26.08 | 26.75 | 65192 | 17315.72 | 0.72% |
| 2025-01-23 | 26.15 | 26.16 | 0.24 | 0.93% | 25.92 | 26.45 | 56553 | 14805.92 | 0.62% |
| 2025-01-22 | 26.39 | 25.92 | -0.51 | -1.93% | 25.87 | 26.39 | 48237 | 12562.70 | 0.53% |
| 2025-01-21 | 26.51 | 26.43 | -0.03 | -0.11% | 26.21 | 26.70 | 40149 | 10607.41 | 0.44% |
| 2025-01-20 | 26.12 | 26.46 | 0.56 | 2.16% | 26.06 | 26.80 | 87088 | 23098.99 | 0.96% |
| 2025-01-17 | 25.53 | 25.90 | 0.25 | 0.97% | 25.33 | 26.03 | 55985 | 14445.25 | 0.62% |
| 2025-01-16 | 25.78 | 25.65 | 0.02 | 0.08% | 25.50 | 26.10 | 66239 | 17088.07 | 0.73% |
| 2025-01-15 | 25.39 | 25.63 | 0.15 | 0.59% | 25.27 | 25.80 | 61845 | 15838.49 | 0.68% |
| 2025-01-14 | 24.69 | 25.48 | 0.86 | 3.49% | 24.69 | 25.56 | 86005 | 21674.69 | 0.95% |
| 2025-01-13 | 24.35 | 24.62 | 0.07 | 0.29% | 24.10 | 24.94 | 82768 | 20364.56 | 0.91% |
| 2025-01-10 | 25.30 | 24.55 | -0.78 | -3.08% | 24.55 | 25.40 | 100202 | 24909.29 | 1.10% |
| 2025-01-09 | 25.59 | 25.33 | -0.43 | -1.67% | 25.25 | 25.75 | 71015 | 18041.43 | 0.78% |
| 2025-01-08 | 25.83 | 25.76 | -0.09 | -0.35% | 25.25 | 26.09 | 78825 | 20227.77 | 0.87% |
| 2025-01-07 | 25.51 | 25.85 | 0.48 | 1.89% | 25.15 | 25.95 | 98337 | 25128.86 | 1.08% |
| 2025-01-06 | 26.05 | 25.37 | -0.68 | -2.61% | 25.00 | 26.10 | 136544 | 34901.03 | 1.50% |
| 2025-01-03 | 27.09 | 26.05 | -0.98 | -3.63% | 26.01 | 27.11 | 132997 | 35210.57 | 1.46% |
| 2025-01-02 | 26.86 | 27.03 | 0.17 | 0.63% | 26.84 | 27.70 | 194546 | 53112.14 | 2.13% |
| 2024-12-31 | 27.21 | 26.86 | -0.32 | -1.18% | 26.85 | 27.58 | 129892 | 35329.73 | 1.42% |
| 2024-12-30 | 27.09 | 27.18 | 0.10 | 0.37% | 26.81 | 27.30 | 134948 | 36513.48 | 1.48% |
| 2024-12-27 | 27.11 | 27.08 | -0.02 | -0.07% | 26.91 | 27.38 | 103881 | 28160.03 | 1.14% |
| 2024-12-26 | 26.98 | 27.10 | 0.12 | 0.44% | 26.90 | 27.24 | 103239 | 27949.77 | 1.13% |
| 2024-12-25 | 26.41 | 26.98 | 0.74 | 2.82% | 26.41 | 27.32 | 239566 | 64664.85 | 2.62% |
| 2024-12-24 | 26.05 | 26.24 | 0.24 | 0.92% | 25.80 | 26.25 | 79664 | 20712.67 | 0.87% |
| 2024-12-23 | 26.55 | 26.00 | -0.60 | -2.26% | 25.95 | 26.69 | 106441 | 28010.22 | 1.16% |
| 2024-12-20 | 26.39 | 26.60 | 0.17 | 0.64% | 26.35 | 27.32 | 127958 | 34309.30 | 1.40% |
| 2024-12-19 | 26.46 | 26.43 | -0.38 | -1.42% | 26.06 | 26.60 | 106925 | 28173.11 | 1.17% |
| 2024-12-18 | 27.08 | 26.81 | -0.14 | -0.52% | 26.67 | 27.12 | 95734 | 25669.46 | 1.05% |
| 2024-12-17 | 27.51 | 26.95 | -0.75 | -2.71% | 26.66 | 27.53 | 147109 | 39711.56 | 1.61% |
| 2024-12-16 | 28.10 | 27.70 | -0.40 | -1.42% | 27.37 | 28.38 | 180382 | 49932.65 | 1.97% |
| 2024-12-13 | 28.10 | 28.10 | -0.26 | -0.92% | 27.52 | 28.83 | 286678 | 80415.98 | 3.14% |
| 2024-12-12 | 27.61 | 28.36 | 0.76 | 2.75% | 27.46 | 28.48 | 264304 | 74216.61 | 2.89% |
| 2024-12-11 | 26.70 | 27.60 | 0.70 | 2.60% | 26.70 | 28.20 | 264258 | 72851.12 | 2.89% |
| 2024-12-10 | 26.61 | 26.90 | 1.18 | 4.59% | 26.61 | 27.85 | 384205 | 104665.61 | 4.20% |
| 2024-12-09 | 25.95 | 25.72 | -0.35 | -1.34% | 25.58 | 26.07 | 111514 | 28756.10 | 1.22% |
| 2024-12-06 | 25.98 | 26.07 | 0.19 | 0.73% | 25.63 | 26.23 | 116305 | 30230.97 | 1.27% |
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。
