| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 3.41 | 3.40 | 0.00 | 0.00% | 3.39 | 3.44 | 262962 | 8973.05 | 0.53% |
| 2025-12-11 | 3.48 | 3.40 | -0.08 | -2.30% | 3.40 | 3.48 | 319827 | 10993.75 | 0.64% |
| 2025-12-10 | 3.45 | 3.48 | 0.02 | 0.58% | 3.43 | 3.48 | 294118 | 10169.93 | 0.59% |
| 2025-12-09 | 3.46 | 3.46 | -0.01 | -0.29% | 3.45 | 3.49 | 271265 | 9405.05 | 0.54% |
| 2025-12-08 | 3.46 | 3.47 | 0.01 | 0.29% | 3.46 | 3.52 | 377773 | 13178.59 | 0.76% |
| 2025-12-05 | 3.43 | 3.46 | 0.03 | 0.87% | 3.40 | 3.48 | 358395 | 12314.18 | 0.72% |
| 2025-12-04 | 3.46 | 3.43 | -0.02 | -0.58% | 3.41 | 3.47 | 284871 | 9782.90 | 0.57% |
| 2025-12-03 | 3.49 | 3.45 | -0.05 | -1.43% | 3.44 | 3.50 | 391227 | 13548.90 | 0.78% |
| 2025-12-02 | 3.52 | 3.50 | -0.02 | -0.57% | 3.47 | 3.53 | 284241 | 9906.61 | 0.57% |
| 2025-12-01 | 3.49 | 3.52 | 0.04 | 1.15% | 3.48 | 3.54 | 413591 | 14531.77 | 0.83% |
| 2025-11-28 | 3.47 | 3.48 | 0.01 | 0.29% | 3.45 | 3.49 | 278103 | 9657.50 | 0.56% |
| 2025-11-27 | 3.51 | 3.47 | -0.04 | -1.14% | 3.46 | 3.52 | 353905 | 12360.24 | 0.71% |
| 2025-11-26 | 3.54 | 3.51 | -0.03 | -0.85% | 3.50 | 3.57 | 364443 | 12871.33 | 0.73% |
| 2025-11-25 | 3.54 | 3.54 | 0.00 | 0.00% | 3.53 | 3.57 | 458639 | 16289.71 | 0.92% |
| 2025-11-24 | 3.52 | 3.54 | 0.05 | 1.43% | 3.48 | 3.56 | 501896 | 17679.78 | 1.00% |
| 2025-11-21 | 3.56 | 3.49 | -0.08 | -2.24% | 3.49 | 3.61 | 582046 | 20571.07 | 1.16% |
| 2025-11-20 | 3.60 | 3.57 | -0.02 | -0.56% | 3.55 | 3.61 | 347808 | 12437.51 | 0.70% |
| 2025-11-19 | 3.67 | 3.59 | -0.09 | -2.45% | 3.56 | 3.68 | 518810 | 18703.23 | 1.04% |
| 2025-11-18 | 3.70 | 3.68 | -0.03 | -0.81% | 3.65 | 3.71 | 442851 | 16264.99 | 0.89% |
| 2025-11-17 | 3.72 | 3.71 | -0.01 | -0.27% | 3.68 | 3.73 | 391232 | 14492.25 | 0.78% |
| 2025-11-14 | 3.73 | 3.72 | -0.03 | -0.80% | 3.72 | 3.78 | 502090 | 18805.63 | 1.00% |
| 2025-11-13 | 3.73 | 3.75 | 0.01 | 0.27% | 3.71 | 3.76 | 438103 | 16361.25 | 0.88% |
| 2025-11-12 | 3.75 | 3.74 | 0.00 | 0.00% | 3.72 | 3.77 | 485728 | 18193.05 | 0.97% |
| 2025-11-11 | 3.74 | 3.74 | 0.01 | 0.27% | 3.70 | 3.76 | 485055 | 18125.45 | 0.97% |
| 2025-11-10 | 3.76 | 3.73 | 0.01 | 0.27% | 3.73 | 3.79 | 511516 | 19198.71 | 1.02% |
| 2025-11-07 | 3.74 | 3.72 | -0.01 | -0.27% | 3.71 | 3.77 | 401985 | 15019.38 | 0.80% |
| 2025-11-06 | 3.80 | 3.73 | -0.08 | -2.10% | 3.73 | 3.82 | 529215 | 19889.03 | 1.06% |
| 2025-11-05 | 3.72 | 3.81 | 0.07 | 1.87% | 3.71 | 3.86 | 747395 | 28419.81 | 1.49% |
| 2025-11-04 | 3.75 | 3.74 | -0.01 | -0.27% | 3.70 | 3.76 | 640677 | 23881.11 | 1.28% |
| 2025-11-03 | 3.67 | 3.75 | 0.08 | 2.18% | 3.67 | 3.78 | 908411 | 33975.97 | 1.82% |
| 2025-10-31 | 3.60 | 3.67 | 0.05 | 1.38% | 3.60 | 3.69 | 467006 | 17052.79 | 0.93% |
| 2025-10-30 | 3.65 | 3.62 | -0.04 | -1.09% | 3.60 | 3.66 | 379359 | 13764.17 | 0.76% |
| 2025-10-29 | 3.63 | 3.66 | 0.03 | 0.83% | 3.59 | 3.67 | 399250 | 14491.80 | 0.80% |
| 2025-10-28 | 3.65 | 3.63 | -0.02 | -0.55% | 3.62 | 3.66 | 389342 | 14175.92 | 0.78% |
| 2025-10-27 | 3.70 | 3.65 | -0.03 | -0.82% | 3.63 | 3.71 | 474656 | 17359.27 | 0.95% |
| 2025-10-24 | 3.75 | 3.68 | -0.08 | -2.13% | 3.65 | 3.76 | 581403 | 21497.55 | 1.16% |
| 2025-10-23 | 3.75 | 3.76 | 0.05 | 1.35% | 3.69 | 3.76 | 562275 | 20978.35 | 1.12% |
| 2025-10-22 | 3.67 | 3.71 | 0.02 | 0.54% | 3.66 | 3.75 | 540552 | 20090.36 | 1.08% |
| 2025-10-21 | 3.57 | 3.69 | 0.12 | 3.36% | 3.56 | 3.72 | 775384 | 28325.07 | 1.55% |
| 2025-10-20 | 3.50 | 3.57 | 0.08 | 2.29% | 3.50 | 3.57 | 453304 | 16015.78 | 0.91% |
| 2025-10-17 | 3.55 | 3.49 | -0.06 | -1.69% | 3.48 | 3.57 | 428678 | 15086.61 | 0.86% |
| 2025-10-16 | 3.58 | 3.55 | -0.03 | -0.84% | 3.53 | 3.58 | 362855 | 12888.47 | 0.73% |
| 2025-10-15 | 3.54 | 3.58 | 0.04 | 1.13% | 3.54 | 3.59 | 454806 | 16221.01 | 0.91% |
| 2025-10-14 | 3.57 | 3.54 | -0.02 | -0.56% | 3.53 | 3.59 | 566874 | 20207.56 | 1.13% |
| 2025-10-13 | 3.57 | 3.56 | -0.08 | -2.20% | 3.49 | 3.58 | 531849 | 18839.87 | 1.06% |
| 2025-10-10 | 3.62 | 3.64 | 0.01 | 0.28% | 3.59 | 3.65 | 404790 | 14678.80 | 0.81% |
| 2025-10-09 | 3.63 | 3.63 | 0.01 | 0.28% | 3.61 | 3.72 | 513933 | 18723.32 | 1.03% |
| 2025-09-30 | 3.63 | 3.62 | -0.02 | -0.55% | 3.61 | 3.67 | 357993 | 13006.60 | 0.72% |
| 2025-09-29 | 3.59 | 3.64 | 0.04 | 1.11% | 3.56 | 3.64 | 380422 | 13710.02 | 0.76% |
| 2025-09-26 | 3.63 | 3.60 | -0.04 | -1.10% | 3.57 | 3.64 | 358400 | 12893.36 | 0.72% |
| 2025-09-25 | 3.65 | 3.64 | -0.01 | -0.27% | 3.62 | 3.68 | 423146 | 15468.33 | 0.85% |
| 2025-09-24 | 3.54 | 3.65 | 0.09 | 2.53% | 3.52 | 3.66 | 496203 | 17959.04 | 0.99% |
| 2025-09-23 | 3.64 | 3.56 | -0.09 | -2.47% | 3.50 | 3.65 | 581988 | 20651.63 | 1.16% |
| 2025-09-22 | 3.67 | 3.65 | -0.01 | -0.27% | 3.61 | 3.69 | 369164 | 13453.71 | 0.74% |
| 2025-09-19 | 3.71 | 3.66 | -0.05 | -1.35% | 3.63 | 3.73 | 503724 | 18469.12 | 1.01% |
| 2025-09-18 | 3.73 | 3.71 | -0.03 | -0.80% | 3.67 | 3.83 | 891676 | 33449.82 | 1.78% |
| 2025-09-17 | 3.78 | 3.74 | -0.04 | -1.06% | 3.70 | 3.78 | 491605 | 18326.17 | 0.98% |
| 2025-09-16 | 3.79 | 3.78 | 0.00 | 0.00% | 3.76 | 3.83 | 540393 | 20451.65 | 1.08% |
| 2025-09-15 | 3.84 | 3.78 | -0.03 | -0.79% | 3.74 | 3.86 | 780930 | 29530.71 | 1.56% |
| 2025-09-12 | 3.77 | 3.81 | 0.03 | 0.79% | 3.75 | 3.81 | 666488 | 25230.54 | 1.33% |
| 2025-09-11 | 3.77 | 3.78 | 0.00 | 0.00% | 3.69 | 3.79 | 620827 | 23200.83 | 1.24% |
| 2025-09-10 | 3.70 | 3.78 | 0.09 | 2.44% | 3.69 | 3.81 | 773493 | 29181.79 | 1.55% |
| 2025-09-09 | 3.73 | 3.69 | -0.07 | -1.86% | 3.68 | 3.78 | 848645 | 31565.90 | 1.70% |
| 2025-09-08 | 3.56 | 3.76 | 0.20 | 5.62% | 3.54 | 3.92 | 1671254 | 63306.70 | 3.34% |
| 2025-09-05 | 3.53 | 3.56 | 0.03 | 0.85% | 3.48 | 3.58 | 479196 | 16889.53 | 0.96% |
| 2025-09-04 | 3.53 | 3.53 | 0.00 | 0.00% | 3.49 | 3.55 | 442516 | 15597.97 | 0.88% |
| 2025-09-03 | 3.62 | 3.53 | -0.09 | -2.49% | 3.52 | 3.66 | 625065 | 22320.73 | 1.25% |
| 2025-09-02 | 3.71 | 3.62 | -0.09 | -2.43% | 3.59 | 3.71 | 630115 | 22869.54 | 1.26% |
| 2025-09-01 | 3.69 | 3.71 | 0.02 | 0.54% | 3.66 | 3.75 | 533232 | 19707.05 | 1.07% |
| 2025-08-29 | 3.73 | 3.69 | -0.03 | -0.81% | 3.67 | 3.74 | 506755 | 18793.35 | 1.01% |
| 2025-08-28 | 3.70 | 3.72 | 0.01 | 0.27% | 3.61 | 3.75 | 670231 | 24692.40 | 1.34% |
| 2025-08-27 | 3.79 | 3.71 | -0.07 | -1.85% | 3.71 | 3.82 | 756055 | 28537.28 | 1.51% |
| 2025-08-26 | 3.79 | 3.78 | -0.02 | -0.53% | 3.77 | 3.83 | 611871 | 23187.60 | 1.22% |
| 2025-08-25 | 3.85 | 3.80 | -0.02 | -0.52% | 3.77 | 3.86 | 685389 | 26048.41 | 1.37% |
| 2025-08-22 | 3.71 | 3.82 | 0.10 | 2.69% | 3.70 | 3.84 | 859596 | 32651.61 | 1.72% |
| 2025-08-21 | 3.69 | 3.72 | 0.03 | 0.81% | 3.67 | 3.72 | 562190 | 20818.97 | 1.12% |
| 2025-08-20 | 3.68 | 3.69 | 0.01 | 0.27% | 3.63 | 3.70 | 413765 | 15150.06 | 0.83% |
| 2025-08-19 | 3.66 | 3.68 | 0.03 | 0.82% | 3.64 | 3.73 | 507085 | 18692.72 | 1.01% |
| 2025-08-18 | 3.60 | 3.65 | 0.05 | 1.39% | 3.58 | 3.68 | 556772 | 20347.59 | 1.11% |
| 2025-08-15 | 3.57 | 3.60 | 0.04 | 1.12% | 3.56 | 3.61 | 424215 | 15209.86 | 0.85% |
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。
