| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 3.31 | 3.35 | 0.02 | 0.60% | 3.29 | 3.37 | 320027 | 10693.68 | 0.64% |
| 2025-04-02 | 3.31 | 3.33 | 0.01 | 0.30% | 3.31 | 3.34 | 262115 | 8726.97 | 0.52% |
| 2025-04-01 | 3.31 | 3.32 | 0.00 | 0.00% | 3.30 | 3.34 | 385467 | 12792.13 | 0.77% |
| 2025-03-31 | 3.41 | 3.32 | -0.10 | -2.92% | 3.28 | 3.41 | 439056 | 14629.55 | 0.88% |
| 2025-03-28 | 3.41 | 3.42 | 0.01 | 0.29% | 3.38 | 3.44 | 290976 | 9926.41 | 0.58% |
| 2025-03-27 | 3.43 | 3.41 | -0.02 | -0.58% | 3.38 | 3.44 | 310695 | 10607.61 | 0.62% |
| 2025-03-26 | 3.40 | 3.43 | 0.02 | 0.59% | 3.39 | 3.45 | 321559 | 11026.71 | 0.64% |
| 2025-03-25 | 3.40 | 3.41 | -0.01 | -0.29% | 3.38 | 3.42 | 296963 | 10105.67 | 0.59% |
| 2025-03-24 | 3.45 | 3.42 | -0.03 | -0.87% | 3.35 | 3.47 | 497008 | 16911.90 | 0.99% |
| 2025-03-21 | 3.46 | 3.45 | -0.03 | -0.86% | 3.44 | 3.52 | 514492 | 17906.55 | 1.03% |
| 2025-03-20 | 3.48 | 3.48 | 0.00 | 0.00% | 3.46 | 3.53 | 427978 | 14940.71 | 0.86% |
| 2025-03-19 | 3.51 | 3.48 | -0.03 | -0.85% | 3.46 | 3.51 | 407361 | 14185.07 | 0.81% |
| 2025-03-18 | 3.53 | 3.51 | -0.01 | -0.28% | 3.49 | 3.54 | 493112 | 17320.87 | 0.99% |
| 2025-03-17 | 3.54 | 3.52 | -0.03 | -0.85% | 3.50 | 3.56 | 768048 | 27069.93 | 1.54% |
| 2025-03-14 | 3.53 | 3.55 | 0.01 | 0.28% | 3.48 | 3.57 | 944796 | 33370.95 | 1.89% |
| 2025-03-13 | 3.68 | 3.54 | -0.19 | -5.09% | 3.47 | 3.68 | 1780633 | 63472.31 | 3.56% |
| 2025-03-12 | 3.42 | 3.73 | 0.34 | 10.03% | 3.42 | 3.73 | 871058 | 31772.61 | 1.74% |
| 2025-03-11 | 3.29 | 3.39 | 0.09 | 2.73% | 3.26 | 3.40 | 536539 | 18022.74 | 1.07% |
| 2025-03-10 | 3.34 | 3.30 | -0.05 | -1.49% | 3.28 | 3.35 | 404487 | 13359.88 | 0.81% |
| 2025-03-07 | 3.38 | 3.35 | -0.04 | -1.18% | 3.35 | 3.43 | 338957 | 11458.17 | 0.68% |
| 2025-03-06 | 3.29 | 3.39 | 0.10 | 3.04% | 3.29 | 3.43 | 567585 | 19129.08 | 1.14% |
| 2025-03-05 | 3.29 | 3.29 | 0.00 | 0.00% | 3.24 | 3.30 | 284562 | 9294.81 | 0.57% |
| 2025-03-04 | 3.26 | 3.29 | 0.02 | 0.61% | 3.25 | 3.30 | 236906 | 7776.89 | 0.47% |
| 2025-03-03 | 3.27 | 3.27 | -0.01 | -0.30% | 3.26 | 3.33 | 417050 | 13752.91 | 0.83% |
| 2025-02-28 | 3.36 | 3.28 | -0.08 | -2.38% | 3.26 | 3.36 | 381536 | 12615.50 | 0.76% |
| 2025-02-27 | 3.40 | 3.36 | -0.04 | -1.18% | 3.33 | 3.43 | 448719 | 15125.80 | 0.90% |
| 2025-02-26 | 3.39 | 3.40 | 0.01 | 0.29% | 3.37 | 3.42 | 365917 | 12419.14 | 0.73% |
| 2025-02-25 | 3.40 | 3.39 | -0.04 | -1.17% | 3.37 | 3.44 | 389875 | 13257.75 | 0.78% |
| 2025-02-24 | 3.47 | 3.43 | -0.04 | -1.15% | 3.41 | 3.50 | 456522 | 15726.12 | 0.91% |
| 2025-02-21 | 3.39 | 3.47 | 0.08 | 2.36% | 3.36 | 3.48 | 497309 | 17040.18 | 0.99% |
| 2025-02-20 | 3.44 | 3.39 | -0.06 | -1.74% | 3.38 | 3.45 | 402742 | 13706.37 | 0.81% |
| 2025-02-19 | 3.42 | 3.45 | 0.03 | 0.88% | 3.40 | 3.46 | 395039 | 13584.29 | 0.79% |
| 2025-02-18 | 3.52 | 3.42 | -0.09 | -2.56% | 3.41 | 3.54 | 494119 | 17088.02 | 0.99% |
| 2025-02-17 | 3.52 | 3.51 | 0.01 | 0.29% | 3.47 | 3.55 | 471082 | 16530.84 | 0.94% |
| 2025-02-14 | 3.53 | 3.50 | -0.02 | -0.57% | 3.45 | 3.53 | 496714 | 17344.86 | 0.99% |
| 2025-02-13 | 3.49 | 3.52 | 0.08 | 2.33% | 3.47 | 3.58 | 813572 | 28700.94 | 1.63% |
| 2025-02-12 | 3.39 | 3.44 | 0.04 | 1.18% | 3.38 | 3.47 | 506200 | 17391.62 | 1.01% |
| 2025-02-11 | 3.39 | 3.40 | 0.01 | 0.29% | 3.33 | 3.41 | 515096 | 17347.08 | 1.03% |
| 2025-02-10 | 3.34 | 3.39 | 0.06 | 1.80% | 3.33 | 3.40 | 503390 | 16986.41 | 1.01% |
| 2025-02-07 | 3.29 | 3.33 | 0.04 | 1.22% | 3.27 | 3.38 | 524261 | 17456.13 | 1.05% |
| 2025-02-06 | 3.24 | 3.29 | 0.04 | 1.23% | 3.22 | 3.29 | 395369 | 12907.19 | 0.79% |
| 2025-02-05 | 3.24 | 3.25 | 0.04 | 1.25% | 3.22 | 3.27 | 319909 | 10399.93 | 0.64% |
| 2025-01-27 | 3.26 | 3.21 | -0.03 | -0.93% | 3.21 | 3.30 | 359457 | 11669.07 | 0.72% |
| 2025-01-24 | 3.18 | 3.24 | 0.07 | 2.21% | 3.16 | 3.26 | 344529 | 11087.22 | 0.69% |
| 2025-01-23 | 3.19 | 3.17 | 0.00 | 0.00% | 3.17 | 3.24 | 329046 | 10538.24 | 0.66% |
| 2025-01-22 | 3.19 | 3.17 | -0.03 | -0.94% | 3.14 | 3.20 | 324628 | 10256.74 | 0.65% |
| 2025-01-21 | 3.24 | 3.20 | -0.03 | -0.93% | 3.18 | 3.26 | 265262 | 8510.37 | 0.53% |
| 2025-01-20 | 3.25 | 3.23 | 0.02 | 0.62% | 3.21 | 3.27 | 273860 | 8865.24 | 0.55% |
| 2025-01-17 | 3.24 | 3.21 | -0.03 | -0.93% | 3.19 | 3.24 | 299104 | 9623.77 | 0.60% |
| 2025-01-16 | 3.23 | 3.24 | 0.02 | 0.62% | 3.21 | 3.30 | 475493 | 15481.55 | 0.95% |
| 2025-01-15 | 3.23 | 3.22 | 0.00 | 0.00% | 3.18 | 3.26 | 365460 | 11752.74 | 0.73% |
| 2025-01-14 | 3.13 | 3.22 | 0.10 | 3.21% | 3.13 | 3.23 | 500131 | 15932.82 | 1.00% |
| 2025-01-13 | 3.08 | 3.12 | 0.01 | 0.32% | 3.04 | 3.13 | 316118 | 9777.45 | 0.63% |
| 2025-01-10 | 3.17 | 3.11 | -0.06 | -1.89% | 3.11 | 3.20 | 393958 | 12405.10 | 0.79% |
| 2025-01-09 | 3.19 | 3.17 | -0.02 | -0.63% | 3.16 | 3.21 | 310988 | 9906.27 | 0.62% |
| 2025-01-08 | 3.18 | 3.19 | -0.01 | -0.31% | 3.09 | 3.22 | 515566 | 16297.34 | 1.03% |
| 2025-01-07 | 3.17 | 3.20 | 0.03 | 0.95% | 3.15 | 3.20 | 385975 | 12241.12 | 0.77% |
| 2025-01-06 | 3.19 | 3.17 | -0.01 | -0.31% | 3.14 | 3.20 | 481790 | 15281.19 | 0.96% |
| 2025-01-03 | 3.29 | 3.18 | -0.10 | -3.05% | 3.16 | 3.30 | 469516 | 15130.06 | 0.94% |
| 2025-01-02 | 3.36 | 3.28 | -0.07 | -2.09% | 3.25 | 3.41 | 489374 | 16339.32 | 0.98% |
| 2024-12-31 | 3.45 | 3.35 | -0.08 | -2.33% | 3.35 | 3.49 | 420114 | 14325.73 | 0.84% |
| 2024-12-30 | 3.46 | 3.43 | -0.05 | -1.44% | 3.40 | 3.47 | 379880 | 13000.38 | 0.76% |
| 2024-12-27 | 3.46 | 3.48 | 0.03 | 0.87% | 3.42 | 3.55 | 444861 | 15580.06 | 0.89% |
| 2024-12-26 | 3.42 | 3.45 | 0.01 | 0.29% | 3.42 | 3.47 | 312562 | 10791.40 | 0.63% |
| 2024-12-25 | 3.51 | 3.44 | -0.08 | -2.27% | 3.39 | 3.52 | 502932 | 17254.35 | 1.01% |
| 2024-12-24 | 3.51 | 3.52 | 0.01 | 0.28% | 3.47 | 3.53 | 489648 | 17154.72 | 0.98% |
| 2024-12-23 | 3.66 | 3.51 | -0.16 | -4.36% | 3.50 | 3.67 | 726845 | 25876.90 | 1.45% |
| 2024-12-20 | 3.73 | 3.67 | -0.08 | -2.13% | 3.66 | 3.77 | 567183 | 20956.96 | 1.13% |
| 2024-12-19 | 3.72 | 3.75 | -0.01 | -0.27% | 3.67 | 3.77 | 586993 | 21816.84 | 1.17% |
| 2024-12-18 | 3.80 | 3.76 | -0.02 | -0.53% | 3.74 | 3.85 | 666308 | 25286.23 | 1.33% |
| 2024-12-17 | 3.92 | 3.78 | -0.16 | -4.06% | 3.76 | 3.96 | 783218 | 29813.07 | 1.57% |
| 2024-12-16 | 3.91 | 3.94 | 0.00 | 0.00% | 3.88 | 4.00 | 843131 | 33153.59 | 1.69% |
| 2024-12-13 | 3.97 | 3.94 | -0.05 | -1.25% | 3.92 | 4.04 | 1232012 | 48990.56 | 2.46% |
| 2024-12-12 | 4.02 | 3.99 | -0.05 | -1.24% | 3.92 | 4.03 | 1031862 | 41013.11 | 2.06% |
| 2024-12-11 | 3.88 | 4.04 | 0.18 | 4.66% | 3.86 | 4.09 | 1784898 | 71539.45 | 3.57% |
| 2024-12-10 | 4.00 | 3.86 | -0.07 | -1.78% | 3.85 | 4.05 | 1278536 | 50154.45 | 2.56% |
| 2024-12-09 | 4.06 | 3.93 | -0.05 | -1.26% | 3.90 | 4.12 | 2253736 | 90350.86 | 4.51% |
| 2024-12-06 | 3.62 | 3.98 | 0.36 | 9.94% | 3.61 | 3.98 | 1324754 | 51193.73 | 2.65% |
| 2024-12-05 | 3.58 | 3.62 | 0.05 | 1.40% | 3.56 | 3.64 | 457700 | 16481.37 | 0.92% |
| 2024-12-04 | 3.65 | 3.57 | -0.10 | -2.72% | 3.55 | 3.66 | 443780 | 15959.78 | 0.89% |
江苏有线(600959)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。
