| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 3.69 | 3.56 | -0.12 | -3.26% | 3.55 | 3.70 | 597795 | 21605.89 | 1.20% |
| 2025-08-13 | 3.61 | 3.68 | 0.08 | 2.22% | 3.60 | 3.76 | 821472 | 30329.24 | 1.64% |
| 2025-08-12 | 3.63 | 3.60 | -0.04 | -1.10% | 3.59 | 3.64 | 287240 | 10365.69 | 0.57% |
| 2025-08-11 | 3.60 | 3.64 | 0.03 | 0.83% | 3.59 | 3.64 | 329505 | 11932.59 | 0.66% |
| 2025-08-08 | 3.61 | 3.61 | 0.01 | 0.28% | 3.57 | 3.63 | 348874 | 12551.41 | 0.70% |
| 2025-08-07 | 3.60 | 3.60 | 0.01 | 0.28% | 3.59 | 3.63 | 346323 | 12487.61 | 0.69% |
| 2025-08-06 | 3.64 | 3.59 | -0.05 | -1.37% | 3.57 | 3.64 | 394828 | 14193.83 | 0.79% |
| 2025-08-05 | 3.58 | 3.64 | 0.06 | 1.68% | 3.57 | 3.65 | 472823 | 17090.32 | 0.95% |
| 2025-08-04 | 3.59 | 3.58 | -0.02 | -0.56% | 3.53 | 3.59 | 344431 | 12259.02 | 0.69% |
| 2025-08-01 | 3.55 | 3.60 | 0.06 | 1.69% | 3.55 | 3.61 | 421637 | 15082.03 | 0.84% |
| 2025-07-31 | 3.60 | 3.56 | -0.07 | -1.93% | 3.54 | 3.62 | 452291 | 16168.51 | 0.90% |
| 2025-07-30 | 3.61 | 3.63 | 0.03 | 0.83% | 3.60 | 3.68 | 535788 | 19494.67 | 1.07% |
| 2025-07-29 | 3.58 | 3.60 | 0.03 | 0.84% | 3.54 | 3.60 | 376872 | 13473.31 | 0.75% |
| 2025-07-28 | 3.59 | 3.57 | -0.03 | -0.83% | 3.56 | 3.62 | 423247 | 15181.39 | 0.85% |
| 2025-07-25 | 3.62 | 3.60 | -0.02 | -0.55% | 3.58 | 3.66 | 501966 | 18171.52 | 1.00% |
| 2025-07-24 | 3.54 | 3.62 | 0.07 | 1.97% | 3.53 | 3.62 | 393608 | 14123.12 | 0.79% |
| 2025-07-23 | 3.58 | 3.55 | -0.04 | -1.11% | 3.55 | 3.60 | 391609 | 13986.12 | 0.78% |
| 2025-07-22 | 3.54 | 3.59 | 0.04 | 1.13% | 3.53 | 3.60 | 449117 | 16022.70 | 0.90% |
| 2025-07-21 | 3.51 | 3.55 | 0.04 | 1.14% | 3.50 | 3.55 | 405080 | 14292.28 | 0.81% |
| 2025-07-18 | 3.50 | 3.51 | 0.02 | 0.57% | 3.48 | 3.51 | 273564 | 9571.30 | 0.55% |
| 2025-07-17 | 3.49 | 3.49 | -0.01 | -0.29% | 3.47 | 3.54 | 323770 | 11327.31 | 0.65% |
| 2025-07-16 | 3.46 | 3.50 | 0.05 | 1.45% | 3.45 | 3.51 | 417886 | 14597.34 | 0.84% |
| 2025-07-15 | 3.51 | 3.45 | -0.06 | -1.71% | 3.43 | 3.51 | 335989 | 11624.89 | 0.67% |
| 2025-07-14 | 3.53 | 3.51 | -0.02 | -0.57% | 3.48 | 3.53 | 336221 | 11778.87 | 0.67% |
| 2025-07-11 | 3.51 | 3.53 | 0.02 | 0.57% | 3.48 | 3.55 | 447688 | 15744.54 | 0.90% |
| 2025-07-10 | 3.48 | 3.51 | 0.03 | 0.86% | 3.47 | 3.52 | 393176 | 13757.76 | 0.79% |
| 2025-07-09 | 3.49 | 3.48 | -0.01 | -0.29% | 3.46 | 3.50 | 317169 | 11047.23 | 0.63% |
| 2025-07-08 | 3.47 | 3.49 | 0.01 | 0.29% | 3.46 | 3.50 | 326519 | 11365.96 | 0.65% |
| 2025-07-07 | 3.45 | 3.48 | 0.03 | 0.87% | 3.44 | 3.49 | 321800 | 11178.59 | 0.64% |
| 2025-07-04 | 3.45 | 3.45 | 0.00 | 0.00% | 3.42 | 3.47 | 311872 | 10750.35 | 0.62% |
| 2025-07-03 | 3.44 | 3.45 | 0.00 | 0.00% | 3.43 | 3.49 | 309448 | 10691.28 | 0.62% |
| 2025-07-02 | 3.43 | 3.45 | 0.02 | 0.58% | 3.41 | 3.46 | 293416 | 10105.56 | 0.59% |
| 2025-07-01 | 3.44 | 3.43 | -0.01 | -0.29% | 3.40 | 3.45 | 238029 | 8146.41 | 0.48% |
| 2025-06-30 | 3.43 | 3.44 | 0.02 | 0.58% | 3.42 | 3.45 | 238872 | 8208.67 | 0.48% |
| 2025-06-27 | 3.42 | 3.42 | 0.00 | 0.00% | 3.41 | 3.47 | 281215 | 9665.02 | 0.56% |
| 2025-06-26 | 3.40 | 3.42 | 0.02 | 0.59% | 3.39 | 3.44 | 369273 | 12608.41 | 0.74% |
| 2025-06-25 | 3.38 | 3.40 | 0.02 | 0.59% | 3.35 | 3.41 | 239259 | 8083.73 | 0.48% |
| 2025-06-24 | 3.32 | 3.38 | 0.06 | 1.81% | 3.32 | 3.38 | 251002 | 8441.72 | 0.50% |
| 2025-06-23 | 3.28 | 3.32 | 0.03 | 0.91% | 3.27 | 3.33 | 241223 | 7955.39 | 0.48% |
| 2025-06-20 | 3.35 | 3.29 | -0.04 | -1.20% | 3.27 | 3.35 | 273554 | 9023.33 | 0.55% |
| 2025-06-19 | 3.36 | 3.33 | -0.03 | -0.89% | 3.32 | 3.37 | 313632 | 10477.23 | 0.63% |
| 2025-06-18 | 3.44 | 3.36 | -0.07 | -2.04% | 3.36 | 3.44 | 286945 | 9725.58 | 0.57% |
| 2025-06-17 | 3.44 | 3.43 | 0.00 | 0.00% | 3.41 | 3.45 | 281394 | 9658.01 | 0.56% |
| 2025-06-16 | 3.39 | 3.43 | 0.02 | 0.59% | 3.39 | 3.44 | 312058 | 10684.34 | 0.62% |
| 2025-06-13 | 3.48 | 3.41 | -0.07 | -2.01% | 3.39 | 3.49 | 436140 | 14896.22 | 0.87% |
| 2025-06-12 | 3.45 | 3.48 | 0.00 | 0.00% | 3.43 | 3.49 | 426624 | 14777.07 | 0.85% |
| 2025-06-11 | 3.48 | 3.48 | 0.00 | 0.00% | 3.47 | 3.52 | 351396 | 12274.81 | 0.70% |
| 2025-06-10 | 3.48 | 3.48 | 0.00 | 0.00% | 3.42 | 3.50 | 469027 | 16249.88 | 0.94% |
| 2025-06-09 | 3.45 | 3.48 | 0.04 | 1.16% | 3.43 | 3.52 | 487028 | 16930.77 | 0.97% |
| 2025-06-06 | 3.48 | 3.44 | -0.05 | -1.43% | 3.42 | 3.48 | 402816 | 13891.50 | 0.81% |
| 2025-06-05 | 3.40 | 3.49 | 0.09 | 2.65% | 3.40 | 3.51 | 695692 | 24118.44 | 1.39% |
| 2025-06-04 | 3.40 | 3.40 | 0.00 | 0.00% | 3.37 | 3.42 | 302264 | 10261.93 | 0.60% |
| 2025-06-03 | 3.32 | 3.40 | 0.07 | 2.10% | 3.32 | 3.45 | 595283 | 20229.07 | 1.19% |
| 2025-05-30 | 3.34 | 3.33 | -0.01 | -0.30% | 3.32 | 3.36 | 264251 | 8808.71 | 0.53% |
| 2025-05-29 | 3.28 | 3.34 | 0.05 | 1.52% | 3.27 | 3.34 | 337467 | 11200.07 | 0.67% |
| 2025-05-28 | 3.30 | 3.29 | 0.00 | 0.00% | 3.27 | 3.31 | 181055 | 5948.08 | 0.36% |
| 2025-05-27 | 3.29 | 3.29 | 0.01 | 0.30% | 3.25 | 3.30 | 253716 | 8309.35 | 0.51% |
| 2025-05-26 | 3.34 | 3.28 | -0.06 | -1.80% | 3.27 | 3.35 | 383695 | 12649.10 | 0.77% |
| 2025-05-23 | 3.34 | 3.34 | 0.00 | 0.00% | 3.31 | 3.38 | 535104 | 17905.83 | 1.07% |
| 2025-05-22 | 3.29 | 3.34 | 0.05 | 1.52% | 3.26 | 3.40 | 792627 | 26469.89 | 1.59% |
| 2025-05-21 | 3.30 | 3.29 | -0.01 | -0.30% | 3.28 | 3.31 | 202313 | 6662.66 | 0.40% |
| 2025-05-20 | 3.29 | 3.30 | 0.01 | 0.30% | 3.28 | 3.31 | 192120 | 6327.64 | 0.38% |
| 2025-05-19 | 3.24 | 3.29 | 0.05 | 1.54% | 3.23 | 3.30 | 326009 | 10694.00 | 0.65% |
| 2025-05-16 | 3.24 | 3.24 | 0.00 | 0.00% | 3.23 | 3.26 | 184872 | 5993.81 | 0.37% |
| 2025-05-15 | 3.29 | 3.24 | -0.04 | -1.22% | 3.24 | 3.29 | 248531 | 8098.79 | 0.50% |
| 2025-05-14 | 3.28 | 3.28 | 0.01 | 0.31% | 3.25 | 3.30 | 267112 | 8736.36 | 0.53% |
| 2025-05-13 | 3.32 | 3.27 | -0.02 | -0.61% | 3.26 | 3.32 | 254864 | 8382.36 | 0.51% |
| 2025-05-12 | 3.29 | 3.29 | 0.02 | 0.61% | 3.27 | 3.30 | 214592 | 7057.88 | 0.43% |
| 2025-05-09 | 3.32 | 3.27 | -0.05 | -1.51% | 3.27 | 3.32 | 256971 | 8446.82 | 0.51% |
| 2025-05-08 | 3.33 | 3.32 | 0.00 | 0.00% | 3.30 | 3.34 | 262724 | 8721.90 | 0.53% |
| 2025-05-07 | 3.35 | 3.32 | -0.01 | -0.30% | 3.30 | 3.36 | 323218 | 10756.46 | 0.65% |
| 2025-05-06 | 3.32 | 3.33 | 0.02 | 0.60% | 3.29 | 3.34 | 352926 | 11717.29 | 0.71% |
| 2025-04-30 | 3.29 | 3.31 | 0.05 | 1.53% | 3.27 | 3.33 | 303472 | 10029.02 | 0.61% |
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。
