| 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 | 10.13 | 10.00 | -0.07 | -0.70% | 9.93 | 10.15 | 1007565 | 100714.52 | 0.55% |
| 2026-02-02 | 10.15 | 10.07 | -0.06 | -0.59% | 10.06 | 10.26 | 1405314 | 142600.05 | 0.77% |
| 2026-01-30 | 10.12 | 10.13 | 0.00 | 0.00% | 10.09 | 10.23 | 1454230 | 147883.44 | 0.79% |
| 2026-01-29 | 9.80 | 10.13 | 0.33 | 3.37% | 9.80 | 10.14 | 2151902 | 214849.92 | 1.17% |
| 2026-01-28 | 9.81 | 9.80 | -0.03 | -0.31% | 9.75 | 9.97 | 1835140 | 180930.62 | 1.00% |
| 2026-01-27 | 9.83 | 9.83 | 0.00 | 0.00% | 9.79 | 9.98 | 1515590 | 149883.83 | 0.83% |
| 2026-01-26 | 9.72 | 9.83 | 0.10 | 1.03% | 9.68 | 9.89 | 1759187 | 172471.19 | 0.96% |
| 2026-01-23 | 9.85 | 9.73 | -0.11 | -1.12% | 9.70 | 9.89 | 1517936 | 148136.53 | 0.83% |
| 2026-01-22 | 9.71 | 9.84 | 0.11 | 1.13% | 9.71 | 9.94 | 1521844 | 149973.14 | 0.83% |
| 2026-01-21 | 9.80 | 9.73 | -0.08 | -0.82% | 9.70 | 9.92 | 1319029 | 129281.45 | 0.72% |
| 2026-01-20 | 9.71 | 9.81 | 0.10 | 1.03% | 9.67 | 9.86 | 1231374 | 120302.27 | 0.67% |
| 2026-01-19 | 9.75 | 9.71 | -0.05 | -0.51% | 9.65 | 9.79 | 1221224 | 118593.45 | 0.67% |
| 2026-01-16 | 10.04 | 9.76 | -0.27 | -2.69% | 9.74 | 10.06 | 2061288 | 203294.83 | 1.12% |
| 2026-01-15 | 10.14 | 10.03 | -0.09 | -0.89% | 10.01 | 10.20 | 1022616 | 103213.01 | 0.56% |
| 2026-01-14 | 10.33 | 10.12 | -0.15 | -1.46% | 10.12 | 10.34 | 1517078 | 154900.80 | 0.83% |
| 2026-01-13 | 10.47 | 10.60 | 0.10 | 0.95% | 10.46 | 10.68 | 1504825 | 159300.72 | 0.82% |
| 2026-01-12 | 10.39 | 10.50 | 0.10 | 0.96% | 10.32 | 10.50 | 1310722 | 136619.95 | 0.71% |
| 2026-01-09 | 10.52 | 10.40 | -0.12 | -1.14% | 10.35 | 10.55 | 1392390 | 145100.08 | 0.76% |
| 2026-01-08 | 10.64 | 10.52 | -0.12 | -1.13% | 10.48 | 10.66 | 984150 | 103803.20 | 0.54% |
| 2026-01-07 | 10.60 | 10.64 | 0.04 | 0.38% | 10.55 | 10.68 | 1242880 | 132049.23 | 0.68% |
| 2026-01-06 | 10.47 | 10.60 | 0.14 | 1.34% | 10.35 | 10.61 | 1335514 | 140442.88 | 0.73% |
| 2026-01-05 | 10.48 | 10.46 | 0.06 | 0.58% | 10.40 | 10.62 | 1271788 | 133113.95 | 0.69% |
| 2025-12-31 | 10.41 | 10.40 | -0.04 | -0.38% | 10.36 | 10.47 | 817253 | 85244.09 | 0.45% |
| 2025-12-30 | 10.29 | 10.44 | 0.12 | 1.16% | 10.25 | 10.46 | 1238434 | 128539.93 | 0.67% |
| 2025-12-29 | 10.23 | 10.32 | 0.08 | 0.78% | 10.16 | 10.33 | 1214585 | 124508.77 | 0.66% |
| 2025-12-26 | 10.32 | 10.24 | -0.08 | -0.78% | 10.23 | 10.34 | 955865 | 98102.71 | 0.52% |
| 2025-12-25 | 10.32 | 10.32 | 0.00 | 0.00% | 10.29 | 10.43 | 953863 | 98790.83 | 0.52% |
| 2025-12-24 | 10.38 | 10.32 | -0.07 | -0.67% | 10.23 | 10.39 | 1272866 | 131117.28 | 0.69% |
| 2025-12-23 | 10.40 | 10.39 | -0.02 | -0.19% | 10.37 | 10.46 | 759118 | 78988.84 | 0.41% |
| 2025-12-22 | 10.53 | 10.41 | -0.09 | -0.86% | 10.38 | 10.57 | 1081089 | 112824.08 | 0.59% |
| 2025-12-19 | 10.55 | 10.50 | -0.10 | -0.94% | 10.48 | 10.63 | 1442790 | 152013.70 | 0.79% |
| 2025-12-18 | 10.34 | 10.60 | 0.27 | 2.61% | 10.30 | 10.60 | 1308728 | 137126.61 | 0.71% |
| 2025-12-17 | 10.35 | 10.33 | -0.02 | -0.19% | 10.27 | 10.40 | 1098156 | 113529.46 | 0.60% |
| 2025-12-16 | 10.38 | 10.35 | -0.03 | -0.29% | 10.31 | 10.50 | 979265 | 101919.06 | 0.53% |
| 2025-12-15 | 10.39 | 10.38 | -0.01 | -0.10% | 10.32 | 10.44 | 1154583 | 119838.90 | 0.63% |
| 2025-12-12 | 10.42 | 10.39 | -0.02 | -0.19% | 10.33 | 10.46 | 1989407 | 206638.55 | 1.08% |
| 2025-12-11 | 10.39 | 10.41 | 0.04 | 0.39% | 10.36 | 10.46 | 823486 | 85656.09 | 0.45% |
| 2025-12-10 | 10.51 | 10.37 | -0.13 | -1.24% | 10.32 | 10.63 | 1076734 | 112253.61 | 0.59% |
| 2025-12-09 | 10.48 | 10.50 | 0.03 | 0.29% | 10.40 | 10.59 | 1270432 | 133536.70 | 0.69% |
| 2025-12-08 | 10.51 | 10.47 | -0.04 | -0.38% | 10.43 | 10.54 | 1172147 | 122940.98 | 0.64% |
| 2025-12-05 | 10.69 | 10.51 | -0.19 | -1.78% | 10.48 | 10.73 | 1529783 | 161483.41 | 0.83% |
| 2025-12-04 | 10.80 | 10.70 | -0.06 | -0.56% | 10.68 | 10.83 | 1037892 | 111419.45 | 0.57% |
| 2025-12-03 | 10.92 | 10.76 | -0.19 | -1.74% | 10.76 | 11.07 | 1413708 | 154576.33 | 0.77% |
| 2025-12-02 | 10.74 | 10.95 | 0.18 | 1.67% | 10.73 | 10.97 | 1743530 | 189684.08 | 0.95% |
| 2025-12-01 | 10.67 | 10.77 | 0.05 | 0.47% | 10.66 | 10.78 | 1527090 | 163620.23 | 0.83% |
| 2025-11-28 | 10.80 | 10.72 | -0.11 | -1.02% | 10.72 | 10.86 | 814040 | 87716.39 | 0.44% |
| 2025-11-27 | 10.69 | 10.83 | 0.13 | 1.21% | 10.62 | 10.85 | 1097821 | 117934.46 | 0.60% |
| 2025-11-26 | 10.77 | 10.70 | -0.08 | -0.74% | 10.64 | 10.84 | 1155628 | 123836.13 | 0.63% |
| 2025-11-25 | 10.69 | 10.78 | 0.07 | 0.65% | 10.62 | 10.80 | 1059260 | 113246.71 | 0.58% |
| 2025-11-24 | 10.73 | 10.71 | -0.03 | -0.28% | 10.64 | 10.81 | 1092306 | 116936.55 | 0.60% |
| 2025-11-21 | 10.95 | 10.74 | -0.20 | -1.83% | 10.73 | 10.98 | 1009312 | 109556.91 | 0.55% |
| 2025-11-20 | 10.88 | 10.94 | 0.04 | 0.37% | 10.83 | 11.08 | 987948 | 108374.26 | 0.54% |
| 2025-11-19 | 10.77 | 10.90 | 0.17 | 1.58% | 10.75 | 10.93 | 839215 | 91196.84 | 0.46% |
| 2025-11-18 | 10.83 | 10.73 | -0.10 | -0.92% | 10.72 | 10.87 | 809811 | 87448.83 | 0.44% |
| 2025-11-17 | 10.96 | 10.83 | -0.17 | -1.55% | 10.80 | 11.00 | 1123399 | 122063.05 | 0.61% |
| 2025-11-14 | 11.06 | 11.00 | -0.03 | -0.27% | 10.99 | 11.15 | 907823 | 100529.01 | 0.49% |
| 2025-11-13 | 11.13 | 11.03 | -0.10 | -0.90% | 10.95 | 11.18 | 1068996 | 117949.79 | 0.58% |
| 2025-11-12 | 11.15 | 11.13 | 0.03 | 0.27% | 11.11 | 11.24 | 985504 | 110123.13 | 0.54% |
| 2025-11-11 | 11.12 | 11.10 | -0.02 | -0.18% | 11.03 | 11.14 | 863413 | 95864.91 | 0.47% |
| 2025-11-10 | 11.05 | 11.12 | 0.06 | 0.54% | 11.00 | 11.16 | 982972 | 109211.15 | 0.54% |
| 2025-11-07 | 11.10 | 11.06 | -0.04 | -0.36% | 11.06 | 11.22 | 972331 | 108209.78 | 0.53% |
| 2025-11-06 | 11.05 | 11.10 | -0.02 | -0.18% | 11.03 | 11.19 | 1119602 | 124293.47 | 0.61% |
| 2025-11-05 | 11.14 | 11.12 | 0.01 | 0.09% | 11.07 | 11.26 | 1463847 | 163559.05 | 0.80% |
| 2025-11-04 | 10.96 | 11.11 | 0.19 | 1.74% | 10.93 | 11.12 | 1531818 | 169587.73 | 0.83% |
| 2025-11-03 | 10.78 | 10.92 | 0.14 | 1.30% | 10.78 | 11.02 | 1470070 | 160553.45 | 0.80% |
| 2025-10-31 | 10.71 | 10.78 | 0.23 | 2.18% | 10.65 | 10.89 | 1778802 | 191585.56 | 0.97% |
| 2025-10-30 | 10.46 | 10.55 | 0.03 | 0.29% | 10.45 | 10.60 | 1150751 | 121289.06 | 0.63% |
| 2025-10-29 | 10.89 | 10.52 | -0.42 | -3.84% | 10.48 | 10.91 | 2039066 | 216376.86 | 1.11% |
| 2025-10-28 | 10.94 | 10.94 | 0.00 | 0.00% | 10.75 | 10.98 | 967736 | 105247.25 | 0.53% |
| 2025-10-27 | 10.85 | 10.94 | 0.03 | 0.27% | 10.73 | 10.99 | 1254804 | 136448.78 | 0.68% |
| 2025-10-24 | 10.93 | 10.91 | -0.08 | -0.73% | 10.86 | 11.01 | 1319704 | 144191.09 | 0.72% |
| 2025-10-23 | 10.92 | 10.99 | 0.06 | 0.55% | 10.88 | 11.07 | 1120762 | 123122.83 | 0.61% |
| 2025-10-22 | 10.81 | 10.93 | 0.08 | 0.74% | 10.81 | 10.99 | 963218 | 105210.98 | 0.52% |
| 2025-10-21 | 10.81 | 10.85 | 0.06 | 0.56% | 10.77 | 10.91 | 1229701 | 133242.06 | 0.67% |
| 2025-10-20 | 10.96 | 10.79 | -0.20 | -1.82% | 10.73 | 10.98 | 1602980 | 173336.36 | 0.87% |
| 2025-10-17 | 11.02 | 10.99 | -0.05 | -0.45% | 10.95 | 11.17 | 1543692 | 170815.92 | 0.84% |
| 2025-10-16 | 10.82 | 11.04 | 0.18 | 1.66% | 10.80 | 11.06 | 1821507 | 199441.94 | 0.99% |
| 2025-10-15 | 10.70 | 10.86 | 0.14 | 1.31% | 10.66 | 10.87 | 2169998 | 233729.09 | 1.18% |
| 2025-10-14 | 10.28 | 10.72 | 0.41 | 3.98% | 10.24 | 10.77 | 3445952 | 365511.31 | 1.88% |
| 2025-10-13 | 10.11 | 10.31 | 0.19 | 1.88% | 10.03 | 10.44 | 2566492 | 263210.84 | 1.40% |
江苏银行(600919)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。
