| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 9.96 | 10.12 | 0.13 | 1.30% | 9.96 | 10.16 | 1581734 | 159838.14 | 0.86% |
| 2025-10-09 | 10.00 | 9.99 | -0.04 | -0.40% | 9.86 | 10.00 | 1602787 | 159268.00 | 0.87% |
| 2025-09-30 | 10.16 | 10.03 | -0.11 | -1.08% | 10.01 | 10.16 | 924151 | 92975.91 | 0.50% |
| 2025-09-29 | 10.12 | 10.14 | 0.00 | 0.00% | 10.07 | 10.25 | 1317450 | 133762.66 | 0.72% |
| 2025-09-26 | 10.07 | 10.14 | 0.06 | 0.60% | 9.99 | 10.17 | 1772433 | 178484.20 | 0.97% |
| 2025-09-25 | 10.18 | 10.08 | -0.11 | -1.08% | 10.00 | 10.19 | 1377034 | 138555.70 | 0.75% |
| 2025-09-24 | 10.18 | 10.19 | -0.02 | -0.20% | 10.13 | 10.28 | 1170746 | 119542.64 | 0.64% |
| 2025-09-23 | 10.11 | 10.21 | 0.09 | 0.89% | 10.02 | 10.31 | 1957897 | 200050.14 | 1.07% |
| 2025-09-22 | 10.25 | 10.12 | -0.14 | -1.36% | 10.08 | 10.27 | 1148295 | 116654.09 | 0.63% |
| 2025-09-19 | 10.17 | 10.26 | 0.08 | 0.79% | 10.10 | 10.30 | 1279720 | 130906.55 | 0.70% |
| 2025-09-18 | 10.33 | 10.18 | -0.12 | -1.17% | 10.18 | 10.36 | 1474354 | 151193.73 | 0.80% |
| 2025-09-17 | 10.32 | 10.30 | -0.04 | -0.39% | 10.26 | 10.39 | 1237837 | 127811.85 | 0.67% |
| 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% |
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。
