| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.39 | 10.34 | -0.08 | -0.77% | 10.32 | 10.45 | 1337535 | 138679.73 | 0.73% |
| 2025-09-15 | 10.51 | 10.42 | -0.11 | -1.04% | 10.37 | 10.53 | 1814154 | 189375.67 | 0.99% |
| 2025-09-12 | 10.72 | 10.53 | -0.23 | -2.14% | 10.52 | 10.75 | 1880228 | 199545.75 | 1.02% |
| 2025-09-11 | 10.82 | 10.76 | -0.06 | -0.55% | 10.62 | 10.88 | 1814040 | 194191.58 | 0.99% |
| 2025-09-10 | 10.87 | 10.82 | -0.06 | -0.55% | 10.77 | 10.90 | 1187471 | 128655.68 | 0.65% |
| 2025-09-09 | 10.68 | 10.88 | 0.21 | 1.97% | 10.66 | 10.89 | 1574048 | 169968.73 | 0.86% |
| 2025-09-08 | 10.59 | 10.67 | 0.01 | 0.09% | 10.57 | 10.74 | 1200526 | 128011.07 | 0.65% |
| 2025-09-05 | 10.76 | 10.66 | -0.11 | -1.02% | 10.62 | 10.82 | 1283340 | 137030.39 | 0.70% |
| 2025-09-04 | 10.73 | 10.77 | 0.02 | 0.19% | 10.54 | 10.82 | 1565911 | 167393.28 | 0.85% |
| 2025-09-03 | 10.87 | 10.75 | -0.14 | -1.29% | 10.69 | 10.91 | 1085732 | 116980.95 | 0.59% |
| 2025-09-02 | 10.72 | 10.89 | 0.17 | 1.59% | 10.68 | 10.90 | 1624035 | 175499.36 | 0.88% |
| 2025-09-01 | 10.82 | 10.72 | -0.11 | -1.02% | 10.68 | 10.90 | 1793695 | 193131.14 | 0.98% |
| 2025-08-29 | 11.02 | 10.83 | -0.19 | -1.72% | 10.83 | 11.13 | 2216139 | 242884.97 | 1.21% |
| 2025-08-28 | 10.81 | 11.02 | 0.21 | 1.94% | 10.76 | 11.08 | 2121998 | 232354.02 | 1.16% |
| 2025-08-27 | 11.00 | 10.81 | -0.21 | -1.91% | 10.79 | 11.03 | 1934176 | 210993.45 | 1.05% |
| 2025-08-26 | 11.06 | 11.02 | -0.05 | -0.45% | 10.97 | 11.09 | 1151637 | 126794.78 | 0.63% |
| 2025-08-25 | 11.04 | 11.07 | -0.08 | -0.72% | 10.95 | 11.11 | 2035571 | 224552.25 | 1.11% |
| 2025-08-22 | 11.35 | 11.15 | -0.16 | -1.41% | 11.05 | 11.36 | 1840819 | 204999.48 | 1.00% |
| 2025-08-21 | 11.24 | 11.31 | 0.06 | 0.53% | 11.16 | 11.37 | 1285419 | 145169.11 | 0.70% |
| 2025-08-20 | 11.07 | 11.25 | 0.14 | 1.26% | 11.07 | 11.50 | 2117905 | 239755.27 | 1.15% |
| 2025-08-19 | 11.06 | 11.11 | 0.05 | 0.45% | 10.96 | 11.14 | 1221886 | 135312.44 | 0.67% |
| 2025-08-18 | 11.00 | 11.06 | 0.08 | 0.73% | 10.88 | 11.13 | 1620413 | 178431.98 | 0.88% |
| 2025-08-15 | 11.18 | 10.98 | -0.19 | -1.70% | 10.90 | 11.20 | 1806640 | 198370.52 | 0.98% |
| 2025-08-14 | 11.21 | 11.17 | -0.03 | -0.27% | 11.10 | 11.25 | 1306217 | 146044.02 | 0.71% |
| 2025-08-13 | 11.45 | 11.20 | -0.27 | -2.35% | 11.19 | 11.49 | 1880559 | 212380.98 | 1.02% |
| 2025-08-12 | 11.52 | 11.47 | -0.04 | -0.35% | 11.45 | 11.63 | 907550 | 104646.38 | 0.49% |
| 2025-08-11 | 11.65 | 11.51 | -0.14 | -1.20% | 11.49 | 11.67 | 937830 | 108234.01 | 0.51% |
| 2025-08-08 | 11.70 | 11.65 | 0.00 | 0.00% | 11.64 | 11.82 | 864809 | 101260.15 | 0.47% |
| 2025-08-07 | 11.66 | 11.65 | -0.04 | -0.34% | 11.60 | 11.74 | 722978 | 84396.89 | 0.39% |
| 2025-08-06 | 11.80 | 11.69 | -0.07 | -0.60% | 11.60 | 11.83 | 891556 | 104152.77 | 0.49% |
| 2025-08-05 | 11.57 | 11.76 | 0.20 | 1.73% | 11.57 | 11.79 | 1295532 | 151721.81 | 0.71% |
| 2025-08-04 | 11.40 | 11.56 | 0.12 | 1.05% | 11.39 | 11.68 | 1360182 | 157589.39 | 0.74% |
| 2025-08-01 | 11.33 | 11.44 | 0.14 | 1.24% | 11.17 | 11.45 | 1295970 | 147118.98 | 0.71% |
| 2025-07-31 | 11.45 | 11.30 | -0.16 | -1.40% | 11.18 | 11.46 | 1396200 | 157426.66 | 0.76% |
| 2025-07-30 | 11.34 | 11.46 | 0.14 | 1.24% | 11.28 | 11.53 | 1277770 | 146145.12 | 0.70% |
| 2025-07-29 | 11.51 | 11.32 | -0.17 | -1.48% | 11.31 | 11.58 | 1137027 | 129855.48 | 0.62% |
| 2025-07-28 | 11.40 | 11.49 | 0.12 | 1.06% | 11.40 | 11.61 | 1479973 | 170503.69 | 0.81% |
| 2025-07-25 | 11.30 | 11.37 | 0.07 | 0.62% | 11.29 | 11.49 | 1368124 | 156045.56 | 0.75% |
| 2025-07-24 | 11.47 | 11.30 | -0.17 | -1.48% | 11.27 | 11.51 | 1706556 | 193435.25 | 0.93% |
| 2025-07-23 | 11.45 | 11.47 | 0.00 | 0.00% | 11.37 | 11.59 | 1407250 | 161994.77 | 0.77% |
| 2025-07-22 | 11.65 | 11.47 | -0.23 | -1.97% | 11.36 | 11.69 | 1644450 | 189027.30 | 0.90% |
| 2025-07-21 | 11.78 | 11.70 | -0.08 | -0.68% | 11.61 | 11.82 | 879245 | 102842.63 | 0.48% |
| 2025-07-18 | 11.71 | 11.78 | 0.06 | 0.51% | 11.68 | 11.83 | 1014254 | 119389.33 | 0.55% |
| 2025-07-17 | 11.73 | 11.72 | 0.02 | 0.17% | 11.66 | 11.82 | 952681 | 111853.51 | 0.52% |
| 2025-07-16 | 11.81 | 11.70 | -0.10 | -0.85% | 11.59 | 11.85 | 1473982 | 171924.36 | 0.80% |
| 2025-07-15 | 11.98 | 11.80 | -0.18 | -1.50% | 11.78 | 12.15 | 1109908 | 131994.77 | 0.60% |
| 2025-07-14 | 11.90 | 11.98 | 0.06 | 0.50% | 11.89 | 12.12 | 1099918 | 132305.89 | 0.60% |
| 2025-07-11 | 12.25 | 11.92 | -0.28 | -2.30% | 11.91 | 12.31 | 1607704 | 194492.64 | 0.88% |
| 2025-07-10 | 12.20 | 12.20 | 0.09 | 0.74% | 12.13 | 12.32 | 1311954 | 160629.11 | 0.71% |
| 2025-07-09 | 12.31 | 12.32 | -0.04 | -0.32% | 12.28 | 12.44 | 922718 | 114032.42 | 0.50% |
| 2025-07-08 | 12.50 | 12.36 | -0.14 | -1.12% | 12.17 | 12.54 | 1353880 | 166622.55 | 0.74% |
| 2025-07-07 | 12.59 | 12.50 | -0.04 | -0.32% | 12.39 | 12.64 | 953902 | 119172.71 | 0.52% |
| 2025-07-04 | 12.30 | 12.54 | 0.24 | 1.95% | 12.28 | 12.62 | 1284774 | 160759.73 | 0.70% |
| 2025-07-03 | 12.27 | 12.30 | 0.04 | 0.33% | 12.18 | 12.37 | 781556 | 95945.69 | 0.43% |
| 2025-07-02 | 12.14 | 12.26 | 0.12 | 0.99% | 12.14 | 12.34 | 882496 | 108087.58 | 0.48% |
| 2025-07-01 | 11.94 | 12.14 | 0.20 | 1.68% | 11.94 | 12.23 | 940175 | 114053.12 | 0.51% |
| 2025-06-30 | 11.92 | 11.94 | -0.05 | -0.42% | 11.80 | 11.98 | 1207444 | 143556.12 | 0.66% |
| 2025-06-27 | 12.43 | 11.99 | -0.45 | -3.62% | 11.88 | 12.55 | 2332005 | 283594.75 | 1.27% |
| 2025-06-26 | 12.13 | 12.44 | 0.28 | 2.30% | 12.11 | 12.48 | 1339822 | 165352.75 | 0.73% |
| 2025-06-25 | 11.91 | 12.16 | 0.23 | 1.93% | 11.87 | 12.22 | 1508581 | 182039.59 | 0.82% |
| 2025-06-24 | 11.92 | 11.93 | 0.00 | 0.00% | 11.80 | 12.01 | 1349263 | 160717.14 | 0.74% |
| 2025-06-23 | 11.86 | 11.93 | 0.05 | 0.42% | 11.74 | 11.96 | 1327409 | 157504.72 | 0.72% |
| 2025-06-20 | 11.84 | 11.88 | 0.04 | 0.34% | 11.71 | 11.89 | 1568598 | 185726.80 | 0.85% |
| 2025-06-19 | 11.75 | 11.84 | 0.10 | 0.85% | 11.71 | 11.86 | 909963 | 107379.57 | 0.50% |
| 2025-06-18 | 11.68 | 11.74 | 0.10 | 0.86% | 11.60 | 11.76 | 698988 | 81838.53 | 0.38% |
| 2025-06-17 | 11.72 | 11.64 | -0.07 | -0.60% | 11.62 | 11.79 | 906655 | 105834.24 | 0.49% |
| 2025-06-16 | 11.55 | 11.71 | 0.21 | 1.83% | 11.51 | 11.72 | 910087 | 105962.38 | 0.50% |
| 2025-06-13 | 11.61 | 11.50 | -0.11 | -0.95% | 11.44 | 11.68 | 1153302 | 133009.03 | 0.63% |
| 2025-06-12 | 11.36 | 11.61 | 0.26 | 2.29% | 11.36 | 11.65 | 1319650 | 152190.41 | 0.72% |
| 2025-06-11 | 11.34 | 11.35 | 0.01 | 0.09% | 11.27 | 11.40 | 673660 | 76376.79 | 0.37% |
| 2025-06-10 | 11.19 | 11.34 | 0.12 | 1.07% | 11.18 | 11.38 | 1103467 | 124942.21 | 0.60% |
| 2025-06-09 | 11.15 | 11.22 | 0.07 | 0.63% | 11.03 | 11.25 | 1086084 | 121178.19 | 0.59% |
| 2025-06-06 | 11.05 | 11.15 | 0.13 | 1.18% | 10.99 | 11.16 | 952862 | 105688.08 | 0.52% |
| 2025-06-05 | 11.29 | 11.02 | -0.19 | -1.69% | 11.02 | 11.34 | 1222849 | 136169.02 | 0.67% |
| 2025-06-04 | 11.08 | 11.21 | 0.13 | 1.17% | 11.05 | 11.22 | 1273904 | 142238.47 | 0.69% |
| 2025-06-03 | 10.98 | 11.08 | 0.10 | 0.91% | 10.94 | 11.17 | 1293358 | 143211.80 | 0.70% |
| 2025-05-30 | 10.89 | 10.98 | 0.08 | 0.73% | 10.88 | 11.08 | 981596 | 108068.09 | 0.53% |
| 2025-05-29 | 10.86 | 10.90 | 0.06 | 0.55% | 10.80 | 11.00 | 861037 | 93859.41 | 0.47% |
| 2025-05-28 | 10.88 | 10.84 | -0.04 | -0.37% | 10.76 | 10.93 | 647118 | 70188.65 | 0.35% |
| 2025-05-27 | 10.85 | 10.88 | 0.07 | 0.65% | 10.84 | 10.98 | 700996 | 76419.52 | 0.38% |
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。
