| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 5.04 | 5.07 | 0.02 | 0.40% | 4.94 | 5.09 | 504357 | 25318.39 | 0.87% |
| 2025-04-08 | 5.05 | 5.05 | 0.00 | 0.00% | 5.02 | 5.12 | 576085 | 29141.38 | 0.99% |
| 2025-04-07 | 5.18 | 5.05 | -0.28 | -5.25% | 4.96 | 5.25 | 839978 | 42840.80 | 1.45% |
| 2025-04-03 | 5.33 | 5.33 | -0.03 | -0.56% | 5.28 | 5.37 | 293997 | 15657.87 | 0.51% |
| 2025-04-02 | 5.28 | 5.36 | 0.08 | 1.52% | 5.26 | 5.38 | 479295 | 25588.92 | 0.83% |
| 2025-04-01 | 5.26 | 5.28 | 0.02 | 0.38% | 5.20 | 5.29 | 557998 | 29303.13 | 0.96% |
| 2025-03-31 | 5.26 | 5.26 | -0.02 | -0.38% | 5.24 | 5.32 | 432793 | 22850.67 | 0.75% |
| 2025-03-28 | 5.25 | 5.28 | 0.03 | 0.57% | 5.22 | 5.30 | 410035 | 21619.47 | 0.71% |
| 2025-03-27 | 5.22 | 5.25 | 0.03 | 0.57% | 5.21 | 5.27 | 345991 | 18145.09 | 0.60% |
| 2025-03-26 | 5.24 | 5.22 | -0.04 | -0.76% | 5.18 | 5.26 | 420877 | 21953.55 | 0.73% |
| 2025-03-25 | 5.17 | 5.26 | 0.07 | 1.35% | 5.17 | 5.28 | 652599 | 34215.32 | 1.13% |
| 2025-03-24 | 5.10 | 5.19 | 0.08 | 1.57% | 5.10 | 5.24 | 713263 | 37044.34 | 1.23% |
| 2025-03-21 | 5.02 | 5.11 | 0.08 | 1.59% | 5.02 | 5.13 | 654648 | 33351.36 | 1.13% |
| 2025-03-20 | 5.05 | 5.03 | -0.02 | -0.40% | 5.02 | 5.06 | 241736 | 12181.87 | 0.42% |
| 2025-03-19 | 5.00 | 5.05 | 0.05 | 1.00% | 4.99 | 5.05 | 387198 | 19469.32 | 0.67% |
| 2025-03-18 | 4.99 | 5.00 | 0.02 | 0.40% | 4.96 | 5.01 | 315700 | 15756.87 | 0.55% |
| 2025-03-17 | 4.99 | 4.98 | -0.01 | -0.20% | 4.96 | 5.01 | 405519 | 20222.32 | 0.70% |
| 2025-03-14 | 4.94 | 4.99 | 0.06 | 1.22% | 4.93 | 5.02 | 489786 | 24396.44 | 0.85% |
| 2025-03-13 | 4.95 | 4.93 | -0.02 | -0.40% | 4.91 | 4.96 | 306427 | 15113.81 | 0.53% |
| 2025-03-12 | 4.94 | 4.95 | 0.00 | 0.00% | 4.93 | 4.99 | 346556 | 17200.09 | 0.60% |
| 2025-03-11 | 4.85 | 4.95 | 0.08 | 1.64% | 4.83 | 4.96 | 421205 | 20644.30 | 0.73% |
| 2025-03-10 | 4.88 | 4.87 | -0.01 | -0.20% | 4.83 | 4.90 | 276455 | 13415.00 | 0.48% |
| 2025-03-07 | 4.95 | 4.88 | -0.08 | -1.61% | 4.87 | 4.96 | 385018 | 18899.08 | 0.66% |
| 2025-03-06 | 4.94 | 4.96 | 0.03 | 0.61% | 4.91 | 4.98 | 423242 | 20932.79 | 0.73% |
| 2025-03-05 | 4.91 | 4.93 | 0.02 | 0.41% | 4.85 | 4.94 | 342503 | 16762.82 | 0.59% |
| 2025-03-04 | 4.90 | 4.91 | 0.00 | 0.00% | 4.88 | 4.92 | 297176 | 14556.04 | 0.51% |
| 2025-03-03 | 4.93 | 4.91 | -0.02 | -0.41% | 4.90 | 4.95 | 313849 | 15439.99 | 0.54% |
| 2025-02-28 | 4.98 | 4.93 | -0.05 | -1.00% | 4.92 | 5.00 | 317533 | 15740.84 | 0.55% |
| 2025-02-27 | 5.01 | 4.98 | -0.03 | -0.60% | 4.96 | 5.05 | 342968 | 17114.29 | 0.59% |
| 2025-02-26 | 4.93 | 5.01 | 0.10 | 2.04% | 4.91 | 5.01 | 421402 | 20929.68 | 0.73% |
| 2025-02-25 | 4.99 | 4.91 | -0.10 | -2.00% | 4.90 | 5.00 | 455034 | 22452.76 | 0.79% |
| 2025-02-24 | 4.99 | 5.01 | 0.02 | 0.40% | 4.98 | 5.03 | 407623 | 20403.32 | 0.70% |
| 2025-02-21 | 5.03 | 4.99 | -0.03 | -0.60% | 4.96 | 5.04 | 548739 | 27383.71 | 0.95% |
| 2025-02-20 | 5.04 | 5.02 | -0.02 | -0.40% | 5.01 | 5.05 | 243228 | 12229.89 | 0.42% |
| 2025-02-19 | 5.07 | 5.04 | -0.03 | -0.59% | 5.02 | 5.08 | 406608 | 20532.05 | 0.70% |
| 2025-02-18 | 5.10 | 5.07 | -0.03 | -0.59% | 5.06 | 5.13 | 346248 | 17653.83 | 0.60% |
| 2025-02-17 | 5.13 | 5.10 | -0.03 | -0.58% | 5.08 | 5.14 | 406434 | 20733.85 | 0.70% |
| 2025-02-14 | 5.15 | 5.13 | -0.02 | -0.39% | 5.10 | 5.17 | 300992 | 15435.09 | 0.52% |
| 2025-02-13 | 5.16 | 5.15 | -0.02 | -0.39% | 5.12 | 5.20 | 399473 | 20626.34 | 0.69% |
| 2025-02-12 | 5.15 | 5.17 | 0.02 | 0.39% | 5.10 | 5.17 | 343968 | 17676.24 | 0.59% |
| 2025-02-11 | 5.15 | 5.15 | 0.00 | 0.00% | 5.13 | 5.20 | 364051 | 18793.62 | 0.63% |
| 2025-02-10 | 5.14 | 5.15 | 0.01 | 0.19% | 5.11 | 5.17 | 412923 | 21229.41 | 0.71% |
| 2025-02-07 | 5.15 | 5.14 | 0.00 | 0.00% | 5.12 | 5.19 | 552526 | 28431.72 | 0.95% |
| 2025-02-06 | 5.18 | 5.14 | -0.02 | -0.39% | 5.13 | 5.22 | 402355 | 20733.87 | 0.69% |
| 2025-02-05 | 5.30 | 5.16 | -0.12 | -2.27% | 5.13 | 5.30 | 407355 | 21139.33 | 0.70% |
| 2025-01-27 | 5.27 | 5.28 | 0.01 | 0.19% | 5.24 | 5.32 | 383573 | 20261.23 | 0.66% |
| 2025-01-24 | 5.20 | 5.27 | 0.01 | 0.19% | 5.14 | 5.31 | 561954 | 29476.84 | 0.97% |
| 2025-01-23 | 5.16 | 5.26 | 0.11 | 2.14% | 5.16 | 5.29 | 532053 | 27899.30 | 0.92% |
| 2025-01-22 | 5.14 | 5.15 | -0.01 | -0.19% | 5.08 | 5.17 | 330582 | 16936.55 | 0.57% |
| 2025-01-21 | 5.18 | 5.16 | 0.00 | 0.00% | 5.09 | 5.20 | 339804 | 17474.56 | 0.59% |
| 2025-01-20 | 5.26 | 5.16 | -0.09 | -1.71% | 5.14 | 5.30 | 396144 | 20705.26 | 0.68% |
| 2025-01-17 | 5.26 | 5.25 | -0.01 | -0.19% | 5.20 | 5.29 | 321927 | 16905.79 | 0.56% |
| 2025-01-16 | 5.20 | 5.26 | 0.07 | 1.35% | 5.17 | 5.28 | 475640 | 24927.42 | 0.82% |
| 2025-01-15 | 5.05 | 5.19 | 0.13 | 2.57% | 5.03 | 5.20 | 735914 | 37842.12 | 1.27% |
| 2025-01-14 | 4.97 | 5.06 | 0.08 | 1.61% | 4.96 | 5.07 | 428183 | 21549.13 | 0.74% |
| 2025-01-13 | 4.95 | 4.98 | 0.00 | 0.00% | 4.86 | 4.99 | 418278 | 20624.60 | 0.72% |
| 2025-01-10 | 5.08 | 4.98 | -0.10 | -1.97% | 4.98 | 5.09 | 472178 | 23686.93 | 0.82% |
| 2025-01-09 | 5.17 | 5.08 | -0.11 | -2.12% | 5.06 | 5.18 | 512803 | 26129.17 | 0.89% |
| 2025-01-08 | 5.08 | 5.19 | 0.11 | 2.17% | 5.04 | 5.21 | 625208 | 32133.22 | 1.08% |
| 2025-01-07 | 5.17 | 5.08 | -0.10 | -1.93% | 5.05 | 5.23 | 515374 | 26378.61 | 0.89% |
| 2025-01-06 | 5.16 | 5.18 | 0.01 | 0.19% | 5.11 | 5.21 | 503932 | 26000.53 | 0.87% |
| 2025-01-03 | 5.14 | 5.17 | 0.03 | 0.58% | 5.13 | 5.25 | 662709 | 34396.39 | 1.14% |
| 2025-01-02 | 5.22 | 5.14 | -0.08 | -1.53% | 5.08 | 5.28 | 629488 | 32723.99 | 1.09% |
| 2024-12-31 | 5.29 | 5.22 | -0.08 | -1.51% | 5.22 | 5.38 | 583794 | 30834.92 | 1.01% |
| 2024-12-30 | 5.21 | 5.30 | 0.09 | 1.73% | 5.19 | 5.32 | 597318 | 31488.16 | 1.03% |
| 2024-12-27 | 5.23 | 5.21 | -0.02 | -0.38% | 5.19 | 5.25 | 362641 | 18924.40 | 0.63% |
| 2024-12-26 | 5.21 | 5.23 | 0.03 | 0.58% | 5.19 | 5.25 | 432731 | 22614.83 | 0.75% |
| 2024-12-25 | 5.19 | 5.20 | 0.00 | 0.00% | 5.15 | 5.22 | 378082 | 19618.75 | 0.65% |
| 2024-12-24 | 5.13 | 5.20 | 0.07 | 1.36% | 5.12 | 5.20 | 469339 | 24284.76 | 0.81% |
| 2024-12-23 | 5.06 | 5.13 | 0.07 | 1.38% | 5.05 | 5.17 | 620521 | 31861.13 | 1.07% |
| 2024-12-20 | 5.11 | 5.06 | -0.06 | -1.17% | 5.06 | 5.13 | 406637 | 20640.18 | 0.70% |
| 2024-12-19 | 5.08 | 5.12 | 0.02 | 0.39% | 5.07 | 5.14 | 401999 | 20509.31 | 0.69% |
| 2024-12-18 | 5.15 | 5.10 | -0.03 | -0.58% | 5.10 | 5.21 | 650314 | 33573.39 | 1.12% |
| 2024-12-17 | 5.08 | 5.13 | 0.05 | 0.98% | 5.08 | 5.17 | 742988 | 38147.11 | 1.28% |
| 2024-12-16 | 5.06 | 5.08 | 0.03 | 0.59% | 5.03 | 5.15 | 775500 | 39429.21 | 1.34% |
| 2024-12-13 | 5.12 | 5.05 | -0.08 | -1.56% | 5.04 | 5.13 | 1011072 | 51259.60 | 1.75% |
| 2024-12-12 | 5.15 | 5.13 | -0.01 | -0.19% | 5.10 | 5.16 | 581448 | 29810.10 | 1.00% |
| 2024-12-11 | 5.18 | 5.14 | -0.04 | -0.77% | 5.13 | 5.23 | 429874 | 22188.31 | 0.74% |
| 2024-12-10 | 5.33 | 5.18 | -0.02 | -0.38% | 5.16 | 5.33 | 535085 | 28005.81 | 0.92% |
| 2024-12-09 | 5.22 | 5.20 | -0.01 | -0.19% | 5.16 | 5.25 | 330265 | 17180.46 | 0.57% |
江苏金租(600901)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。
