| 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 | 6.24 | 6.20 | 0.03 | 0.49% | 6.09 | 6.28 | 347662 | 21460.53 | 0.60% |
| 2026-02-02 | 6.37 | 6.17 | -0.20 | -3.14% | 6.17 | 6.44 | 497239 | 31258.32 | 0.86% |
| 2026-01-30 | 6.32 | 6.37 | 0.03 | 0.47% | 6.29 | 6.45 | 295206 | 18744.76 | 0.51% |
| 2026-01-29 | 6.20 | 6.34 | 0.14 | 2.26% | 6.16 | 6.39 | 455426 | 28734.81 | 0.79% |
| 2026-01-28 | 6.08 | 6.20 | 0.10 | 1.64% | 6.08 | 6.20 | 289627 | 17876.02 | 0.50% |
| 2026-01-27 | 6.12 | 6.10 | -0.01 | -0.16% | 6.06 | 6.12 | 199697 | 12166.62 | 0.34% |
| 2026-01-26 | 6.12 | 6.11 | -0.02 | -0.33% | 6.08 | 6.15 | 305578 | 18698.53 | 0.53% |
| 2026-01-23 | 6.21 | 6.13 | -0.06 | -0.97% | 6.11 | 6.23 | 230576 | 14192.62 | 0.40% |
| 2026-01-22 | 6.16 | 6.19 | 0.03 | 0.49% | 6.12 | 6.23 | 224467 | 13880.31 | 0.39% |
| 2026-01-21 | 6.17 | 6.16 | 0.01 | 0.16% | 6.11 | 6.24 | 270238 | 16685.89 | 0.47% |
| 2026-01-20 | 6.10 | 6.15 | 0.05 | 0.82% | 6.08 | 6.17 | 232181 | 14242.05 | 0.40% |
| 2026-01-19 | 6.05 | 6.10 | 0.01 | 0.16% | 6.04 | 6.15 | 188635 | 11523.85 | 0.33% |
| 2026-01-16 | 6.13 | 6.09 | -0.02 | -0.33% | 6.03 | 6.15 | 285178 | 17320.26 | 0.49% |
| 2026-01-15 | 6.15 | 6.11 | -0.06 | -0.97% | 6.08 | 6.17 | 220445 | 13512.66 | 0.38% |
| 2026-01-14 | 6.30 | 6.17 | -0.11 | -1.75% | 6.13 | 6.32 | 405923 | 25227.29 | 0.70% |
| 2026-01-13 | 6.19 | 6.28 | 0.08 | 1.29% | 6.19 | 6.33 | 427341 | 26830.85 | 0.74% |
| 2026-01-12 | 6.24 | 6.20 | -0.10 | -1.59% | 6.16 | 6.28 | 335416 | 20796.37 | 0.58% |
| 2026-01-09 | 6.20 | 6.30 | 0.10 | 1.61% | 6.11 | 6.33 | 434022 | 27009.15 | 0.75% |
| 2026-01-08 | 6.30 | 6.20 | -0.12 | -1.90% | 6.19 | 6.32 | 237044 | 14770.38 | 0.41% |
| 2026-01-07 | 6.28 | 6.32 | 0.01 | 0.16% | 6.23 | 6.37 | 286765 | 18075.12 | 0.50% |
| 2026-01-06 | 6.15 | 6.31 | 0.16 | 2.60% | 6.13 | 6.33 | 395454 | 24715.23 | 0.68% |
| 2026-01-05 | 6.12 | 6.15 | 0.03 | 0.49% | 6.07 | 6.21 | 371171 | 22771.81 | 0.64% |
| 2025-12-31 | 6.13 | 6.12 | -0.01 | -0.16% | 6.11 | 6.24 | 282350 | 17458.53 | 0.49% |
| 2025-12-30 | 6.14 | 6.13 | -0.01 | -0.16% | 6.07 | 6.15 | 213208 | 13049.15 | 0.37% |
| 2025-12-29 | 6.15 | 6.14 | -0.01 | -0.16% | 6.08 | 6.16 | 208880 | 12786.32 | 0.36% |
| 2025-12-26 | 6.17 | 6.15 | -0.02 | -0.32% | 6.13 | 6.21 | 204295 | 12603.15 | 0.35% |
| 2025-12-25 | 6.09 | 6.17 | 0.08 | 1.31% | 6.08 | 6.27 | 265565 | 16443.56 | 0.46% |
| 2025-12-24 | 6.03 | 6.09 | 0.03 | 0.50% | 6.03 | 6.11 | 203165 | 12346.27 | 0.35% |
| 2025-12-23 | 6.10 | 6.06 | -0.02 | -0.33% | 6.02 | 6.11 | 218925 | 13252.43 | 0.38% |
| 2025-12-22 | 6.13 | 6.08 | -0.06 | -0.98% | 6.06 | 6.16 | 207644 | 12666.80 | 0.36% |
| 2025-12-19 | 6.18 | 6.14 | -0.04 | -0.65% | 6.13 | 6.20 | 212017 | 13066.43 | 0.37% |
| 2025-12-18 | 6.15 | 6.18 | 0.06 | 0.98% | 6.10 | 6.21 | 190687 | 11748.87 | 0.33% |
| 2025-12-17 | 6.13 | 6.12 | -0.03 | -0.49% | 6.09 | 6.20 | 237958 | 14599.06 | 0.41% |
| 2025-12-16 | 6.15 | 6.15 | -0.01 | -0.16% | 6.10 | 6.23 | 223843 | 13768.65 | 0.39% |
| 2025-12-15 | 5.98 | 6.16 | 0.19 | 3.18% | 5.96 | 6.27 | 500272 | 30749.66 | 0.86% |
| 2025-12-12 | 5.94 | 5.97 | 0.08 | 1.36% | 5.88 | 6.03 | 464535 | 27659.52 | 0.80% |
| 2025-12-11 | 6.11 | 6.02 | -0.07 | -1.15% | 6.02 | 6.12 | 318212 | 19237.99 | 0.55% |
| 2025-12-10 | 6.12 | 6.09 | -0.05 | -0.81% | 6.06 | 6.15 | 244329 | 14878.32 | 0.42% |
| 2025-12-09 | 6.15 | 6.14 | -0.03 | -0.49% | 6.10 | 6.18 | 219150 | 13451.12 | 0.38% |
| 2025-12-08 | 6.25 | 6.17 | -0.07 | -1.12% | 6.17 | 6.27 | 264065 | 16400.74 | 0.46% |
| 2025-12-05 | 6.22 | 6.24 | 0.03 | 0.48% | 6.14 | 6.29 | 321639 | 19993.55 | 0.56% |
| 2025-12-04 | 6.35 | 6.21 | -0.15 | -2.36% | 6.19 | 6.37 | 286958 | 17892.41 | 0.50% |
| 2025-12-03 | 6.29 | 6.36 | 0.08 | 1.27% | 6.28 | 6.42 | 321049 | 20398.14 | 0.55% |
| 2025-12-02 | 6.20 | 6.28 | 0.11 | 1.78% | 6.15 | 6.29 | 506506 | 31525.89 | 0.87% |
| 2025-12-01 | 6.45 | 6.17 | -0.29 | -4.49% | 6.13 | 6.45 | 699345 | 43465.52 | 1.21% |
| 2025-11-28 | 6.43 | 6.46 | 0.05 | 0.78% | 6.37 | 6.49 | 222907 | 14372.56 | 0.38% |
| 2025-11-27 | 6.43 | 6.41 | -0.01 | -0.16% | 6.36 | 6.49 | 229363 | 14777.10 | 0.40% |
| 2025-11-26 | 6.54 | 6.42 | -0.14 | -2.13% | 6.36 | 6.61 | 465769 | 29919.34 | 0.80% |
| 2025-11-25 | 6.45 | 6.56 | 0.13 | 2.02% | 6.40 | 6.59 | 363908 | 23776.56 | 0.63% |
| 2025-11-24 | 6.44 | 6.43 | -0.02 | -0.31% | 6.36 | 6.49 | 344346 | 22156.53 | 0.59% |
| 2025-11-21 | 6.45 | 6.45 | 0.00 | 0.00% | 6.40 | 6.52 | 335617 | 21641.42 | 0.58% |
| 2025-11-20 | 6.38 | 6.45 | 0.07 | 1.10% | 6.36 | 6.48 | 232036 | 14885.23 | 0.40% |
| 2025-11-19 | 6.34 | 6.38 | 0.02 | 0.31% | 6.26 | 6.40 | 204075 | 12953.56 | 0.35% |
| 2025-11-18 | 6.33 | 6.36 | 0.04 | 0.63% | 6.32 | 6.44 | 243533 | 15499.75 | 0.42% |
| 2025-11-17 | 6.35 | 6.32 | -0.04 | -0.63% | 6.25 | 6.45 | 212481 | 13449.53 | 0.37% |
| 2025-11-14 | 6.40 | 6.36 | -0.05 | -0.78% | 6.35 | 6.50 | 243314 | 15631.23 | 0.42% |
| 2025-11-13 | 6.43 | 6.41 | 0.00 | 0.00% | 6.32 | 6.45 | 184877 | 11779.56 | 0.32% |
| 2025-11-12 | 6.38 | 6.41 | 0.06 | 0.94% | 6.36 | 6.47 | 229135 | 14714.63 | 0.40% |
| 2025-11-11 | 6.36 | 6.35 | -0.04 | -0.63% | 6.33 | 6.40 | 206081 | 13106.74 | 0.36% |
| 2025-11-10 | 6.17 | 6.39 | 0.22 | 3.57% | 6.15 | 6.41 | 412086 | 26106.51 | 0.71% |
| 2025-11-07 | 6.17 | 6.17 | -0.01 | -0.16% | 6.16 | 6.25 | 178159 | 11022.63 | 0.31% |
| 2025-11-06 | 6.22 | 6.18 | -0.04 | -0.64% | 6.16 | 6.23 | 195076 | 12066.69 | 0.34% |
| 2025-11-05 | 6.13 | 6.22 | 0.09 | 1.47% | 6.11 | 6.27 | 356604 | 22088.10 | 0.62% |
| 2025-11-04 | 6.06 | 6.13 | 0.07 | 1.16% | 6.05 | 6.18 | 250726 | 15386.75 | 0.43% |
| 2025-11-03 | 6.10 | 6.06 | -0.04 | -0.66% | 6.03 | 6.13 | 266577 | 16180.09 | 0.46% |
| 2025-10-31 | 5.97 | 6.10 | 0.15 | 2.52% | 5.90 | 6.16 | 503030 | 30337.93 | 0.87% |
| 2025-10-30 | 6.02 | 5.95 | -0.07 | -1.16% | 5.94 | 6.03 | 285757 | 17110.00 | 0.49% |
| 2025-10-29 | 6.08 | 6.02 | -0.06 | -0.99% | 5.97 | 6.11 | 379516 | 22790.69 | 0.66% |
| 2025-10-28 | 6.10 | 6.08 | -0.03 | -0.49% | 6.08 | 6.18 | 213849 | 13065.98 | 0.37% |
| 2025-10-27 | 6.05 | 6.11 | 0.10 | 1.66% | 6.02 | 6.14 | 367925 | 22440.57 | 0.64% |
| 2025-10-24 | 6.05 | 6.01 | -0.04 | -0.66% | 5.94 | 6.06 | 345877 | 20707.70 | 0.60% |
| 2025-10-23 | 6.01 | 6.05 | 0.04 | 0.67% | 5.98 | 6.12 | 424227 | 25665.09 | 0.73% |
| 2025-10-22 | 5.94 | 6.01 | 0.06 | 1.01% | 5.94 | 6.03 | 352088 | 21105.17 | 0.61% |
| 2025-10-21 | 5.85 | 5.95 | 0.11 | 1.88% | 5.83 | 5.98 | 444943 | 26422.47 | 0.77% |
| 2025-10-20 | 5.86 | 5.84 | -0.05 | -0.85% | 5.77 | 5.88 | 382877 | 22285.95 | 0.66% |
| 2025-10-17 | 5.79 | 5.89 | 0.08 | 1.38% | 5.79 | 5.95 | 515706 | 30342.11 | 0.89% |
| 2025-10-16 | 5.78 | 5.81 | 0.03 | 0.52% | 5.75 | 5.82 | 281832 | 16326.74 | 0.49% |
| 2025-10-15 | 5.79 | 5.78 | -0.02 | -0.34% | 5.75 | 5.84 | 401941 | 23249.07 | 0.69% |
| 2025-10-14 | 5.63 | 5.80 | 0.16 | 2.84% | 5.60 | 5.81 | 751332 | 43067.11 | 1.30% |
| 2025-10-13 | 5.55 | 5.64 | 0.00 | 0.00% | 5.52 | 5.70 | 398515 | 22313.03 | 0.69% |
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。
