| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 11.09 | 10.98 | -0.08 | -0.72% | 10.95 | 11.20 | 887886 | 98215.46 | 0.48% |
| 2025-05-22 | 10.91 | 11.06 | 0.14 | 1.28% | 10.88 | 11.12 | 1152549 | 127326.80 | 0.63% |
| 2025-05-21 | 10.75 | 10.92 | 0.21 | 1.96% | 10.73 | 10.95 | 1005597 | 109244.57 | 0.55% |
| 2025-05-20 | 10.74 | 10.71 | 0.00 | 0.00% | 10.68 | 10.87 | 879774 | 94578.18 | 0.48% |
| 2025-05-19 | 10.73 | 10.71 | -0.02 | -0.19% | 10.69 | 10.84 | 843110 | 90738.49 | 0.46% |
| 2025-05-16 | 10.78 | 10.73 | -0.05 | -0.46% | 10.63 | 10.82 | 960472 | 102843.45 | 0.52% |
| 2025-05-15 | 10.77 | 10.78 | 0.00 | 0.00% | 10.77 | 10.88 | 1080508 | 117103.80 | 0.59% |
| 2025-05-14 | 10.80 | 10.78 | -0.03 | -0.28% | 10.70 | 10.87 | 1218718 | 131330.53 | 0.66% |
| 2025-05-13 | 10.62 | 10.81 | 0.19 | 1.79% | 10.61 | 10.87 | 1156568 | 124469.05 | 0.63% |
| 2025-05-12 | 10.57 | 10.62 | 0.02 | 0.19% | 10.47 | 10.70 | 1067209 | 113175.28 | 0.58% |
| 2025-05-09 | 10.41 | 10.60 | 0.19 | 1.83% | 10.38 | 10.60 | 1107360 | 116699.47 | 0.60% |
| 2025-05-08 | 10.16 | 10.41 | 0.25 | 2.46% | 10.15 | 10.41 | 1340972 | 138686.91 | 0.73% |
| 2025-05-07 | 10.06 | 10.16 | 0.15 | 1.50% | 10.04 | 10.22 | 942615 | 95573.81 | 0.51% |
| 2025-05-06 | 10.15 | 10.01 | -0.15 | -1.48% | 9.96 | 10.20 | 1355116 | 135837.62 | 0.74% |
| 2025-04-30 | 10.33 | 10.16 | -0.21 | -2.03% | 10.14 | 10.38 | 1324223 | 135026.73 | 0.72% |
| 2025-04-29 | 10.15 | 10.37 | 0.24 | 2.37% | 10.15 | 10.39 | 1823253 | 187697.81 | 0.99% |
| 2025-04-28 | 9.96 | 10.13 | 0.20 | 2.01% | 9.95 | 10.18 | 1531644 | 154587.62 | 0.83% |
| 2025-04-25 | 9.97 | 9.93 | -0.03 | -0.30% | 9.88 | 10.02 | 726967 | 72247.71 | 0.40% |
| 2025-04-24 | 9.90 | 9.96 | 0.10 | 1.01% | 9.88 | 9.99 | 843690 | 84002.21 | 0.46% |
| 2025-04-23 | 9.95 | 9.86 | -0.08 | -0.80% | 9.86 | 10.00 | 869282 | 86211.12 | 0.47% |
| 2025-04-22 | 9.80 | 9.94 | 0.17 | 1.74% | 9.80 | 9.98 | 1087182 | 107752.74 | 0.59% |
| 2025-04-21 | 9.88 | 9.77 | -0.10 | -1.01% | 9.77 | 10.03 | 1426299 | 141005.91 | 0.78% |
| 2025-04-18 | 9.80 | 9.87 | 0.03 | 0.30% | 9.80 | 9.89 | 926070 | 91316.51 | 0.50% |
| 2025-04-17 | 9.72 | 9.84 | 0.10 | 1.03% | 9.65 | 9.85 | 1122397 | 109811.93 | 0.61% |
| 2025-04-16 | 9.55 | 9.74 | 0.17 | 1.78% | 9.55 | 9.75 | 1251640 | 121188.88 | 0.68% |
| 2025-04-15 | 9.38 | 9.57 | 0.18 | 1.92% | 9.37 | 9.58 | 1240993 | 117990.68 | 0.68% |
| 2025-04-14 | 9.38 | 9.39 | 0.02 | 0.21% | 9.36 | 9.42 | 771830 | 72461.12 | 0.42% |
| 2025-04-11 | 9.45 | 9.37 | -0.12 | -1.26% | 9.32 | 9.47 | 1043419 | 97794.59 | 0.57% |
| 2025-04-10 | 9.37 | 9.49 | 0.16 | 1.71% | 9.34 | 9.50 | 1383852 | 130491.41 | 0.75% |
| 2025-04-09 | 9.32 | 9.33 | -0.06 | -0.64% | 9.24 | 9.40 | 1657444 | 154546.02 | 0.90% |
| 2025-04-08 | 9.27 | 9.39 | 0.08 | 0.86% | 9.22 | 9.42 | 2059110 | 192241.88 | 1.12% |
| 2025-04-07 | 9.44 | 9.31 | -0.43 | -4.41% | 9.08 | 9.50 | 2631352 | 244938.66 | 1.43% |
| 2025-04-03 | 9.69 | 9.74 | -0.01 | -0.10% | 9.68 | 9.80 | 756602 | 73701.60 | 0.41% |
| 2025-04-02 | 9.57 | 9.75 | 0.17 | 1.77% | 9.57 | 9.79 | 1197633 | 116382.48 | 0.65% |
| 2025-04-01 | 9.50 | 9.58 | 0.08 | 0.84% | 9.44 | 9.59 | 1075964 | 102493.27 | 0.59% |
| 2025-03-31 | 9.54 | 9.50 | -0.01 | -0.11% | 9.48 | 9.60 | 942475 | 89973.44 | 0.51% |
| 2025-03-28 | 9.55 | 9.51 | -0.04 | -0.42% | 9.50 | 9.59 | 634760 | 60529.98 | 0.35% |
| 2025-03-27 | 9.45 | 9.55 | 0.10 | 1.06% | 9.45 | 9.58 | 893388 | 85191.04 | 0.49% |
| 2025-03-26 | 9.57 | 9.45 | -0.13 | -1.36% | 9.45 | 9.60 | 898965 | 85411.88 | 0.49% |
| 2025-03-25 | 9.47 | 9.58 | 0.11 | 1.16% | 9.46 | 9.59 | 962638 | 91885.62 | 0.52% |
| 2025-03-24 | 9.39 | 9.47 | 0.11 | 1.18% | 9.36 | 9.48 | 1111097 | 104975.66 | 0.61% |
| 2025-03-21 | 9.44 | 9.36 | -0.07 | -0.74% | 9.35 | 9.50 | 924587 | 87093.75 | 0.50% |
| 2025-03-20 | 9.44 | 9.43 | 0.02 | 0.21% | 9.43 | 9.52 | 882131 | 83519.41 | 0.48% |
| 2025-03-19 | 9.37 | 9.41 | 0.06 | 0.64% | 9.33 | 9.44 | 908018 | 85306.09 | 0.49% |
| 2025-03-18 | 9.37 | 9.35 | 0.01 | 0.11% | 9.33 | 9.43 | 922393 | 86546.41 | 0.50% |
| 2025-03-17 | 9.27 | 9.34 | 0.10 | 1.08% | 9.22 | 9.40 | 1538200 | 143514.88 | 0.84% |
| 2025-03-14 | 9.33 | 9.24 | -0.10 | -1.07% | 9.23 | 9.42 | 2070923 | 192573.28 | 1.13% |
| 2025-03-13 | 9.22 | 9.34 | 0.12 | 1.30% | 9.21 | 9.35 | 983902 | 91608.69 | 0.54% |
| 2025-03-12 | 9.29 | 9.22 | -0.10 | -1.07% | 9.21 | 9.34 | 937974 | 86889.51 | 0.51% |
| 2025-03-11 | 9.23 | 9.32 | 0.05 | 0.54% | 9.23 | 9.32 | 696102 | 64526.02 | 0.38% |
| 2025-03-10 | 9.27 | 9.27 | -0.03 | -0.32% | 9.19 | 9.29 | 876137 | 80970.16 | 0.48% |
| 2025-03-07 | 9.39 | 9.30 | -0.08 | -0.85% | 9.29 | 9.42 | 856952 | 79987.66 | 0.47% |
| 2025-03-06 | 9.47 | 9.38 | -0.09 | -0.95% | 9.35 | 9.49 | 1151099 | 108204.05 | 0.63% |
| 2025-03-05 | 9.30 | 9.47 | 0.18 | 1.94% | 9.26 | 9.51 | 1485302 | 140021.06 | 0.81% |
| 2025-03-04 | 9.23 | 9.29 | 0.06 | 0.65% | 9.20 | 9.33 | 958759 | 88957.93 | 0.52% |
| 2025-03-03 | 9.17 | 9.23 | 0.10 | 1.10% | 9.06 | 9.23 | 1041089 | 95515.33 | 0.57% |
| 2025-02-28 | 9.21 | 9.13 | -0.05 | -0.54% | 9.13 | 9.30 | 1231896 | 113411.75 | 0.67% |
| 2025-02-27 | 9.00 | 9.18 | 0.21 | 2.34% | 8.95 | 9.19 | 1800260 | 163775.09 | 0.98% |
| 2025-02-26 | 8.95 | 8.97 | -0.01 | -0.11% | 8.94 | 9.07 | 1320144 | 118722.45 | 0.72% |
| 2025-02-25 | 9.07 | 8.98 | -0.10 | -1.10% | 8.94 | 9.12 | 1578166 | 141966.02 | 0.86% |
| 2025-02-24 | 9.10 | 9.08 | -0.09 | -0.98% | 9.05 | 9.19 | 1492961 | 135815.61 | 0.81% |
| 2025-02-21 | 9.37 | 9.17 | -0.21 | -2.24% | 9.11 | 9.37 | 2623722 | 241067.67 | 1.43% |
| 2025-02-20 | 9.43 | 9.38 | -0.05 | -0.53% | 9.36 | 9.44 | 675336 | 63439.57 | 0.37% |
| 2025-02-19 | 9.49 | 9.43 | -0.05 | -0.53% | 9.40 | 9.51 | 925778 | 87492.63 | 0.50% |
| 2025-02-18 | 9.37 | 9.48 | 0.12 | 1.28% | 9.37 | 9.53 | 1362275 | 128913.59 | 0.74% |
| 2025-02-17 | 9.46 | 9.36 | -0.09 | -0.95% | 9.31 | 9.49 | 1497831 | 140339.02 | 0.82% |
| 2025-02-14 | 9.51 | 9.45 | -0.05 | -0.53% | 9.42 | 9.52 | 1101702 | 104156.84 | 0.60% |
| 2025-02-13 | 9.52 | 9.50 | -0.03 | -0.31% | 9.50 | 9.55 | 744893 | 70959.60 | 0.41% |
| 2025-02-12 | 9.55 | 9.53 | -0.03 | -0.31% | 9.50 | 9.62 | 801270 | 76422.45 | 0.44% |
| 2025-02-11 | 9.52 | 9.56 | 0.04 | 0.42% | 9.50 | 9.61 | 850677 | 81246.35 | 0.46% |
| 2025-02-10 | 9.51 | 9.52 | -0.04 | -0.42% | 9.44 | 9.60 | 1275471 | 121476.79 | 0.70% |
| 2025-02-07 | 9.69 | 9.56 | -0.12 | -1.24% | 9.54 | 9.69 | 1397878 | 133866.52 | 0.76% |
| 2025-02-06 | 9.73 | 9.68 | -0.07 | -0.72% | 9.60 | 9.86 | 971462 | 93997.56 | 0.53% |
| 2025-02-05 | 9.92 | 9.75 | -0.18 | -1.81% | 9.72 | 9.93 | 976379 | 95809.54 | 0.53% |
| 2025-01-27 | 9.82 | 9.93 | 0.16 | 1.64% | 9.80 | 9.98 | 1099596 | 109010.85 | 0.60% |
| 2025-01-24 | 9.51 | 9.77 | 0.18 | 1.88% | 9.39 | 9.78 | 1296990 | 124775.02 | 0.71% |
| 2025-01-23 | 9.51 | 9.59 | 0.14 | 1.48% | 9.51 | 9.64 | 950384 | 91075.70 | 0.52% |
| 2025-01-22 | 9.60 | 9.45 | -0.14 | -1.46% | 9.43 | 9.61 | 1007252 | 95442.24 | 0.55% |
| 2025-01-21 | 9.72 | 9.59 | -0.08 | -0.83% | 9.57 | 9.73 | 690063 | 66394.04 | 0.38% |
| 2025-01-20 | 9.78 | 9.67 | -0.09 | -0.92% | 9.67 | 9.82 | 819923 | 79688.42 | 0.45% |
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。
