| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-20 | 8.65 | 8.49 | -0.16 | -1.85% | 8.48 | 8.66 | 117838 | 10079.90 | 2.83% |
| 2026-03-19 | 8.75 | 8.65 | -0.11 | -1.26% | 8.61 | 8.79 | 89288 | 7758.17 | 2.15% |
| 2026-03-18 | 8.81 | 8.76 | -0.06 | -0.68% | 8.65 | 8.85 | 111899 | 9778.03 | 2.69% |
| 2026-03-17 | 8.91 | 8.82 | -0.11 | -1.23% | 8.80 | 9.01 | 123774 | 11012.30 | 2.97% |
| 2026-03-16 | 9.06 | 8.93 | -0.09 | -1.00% | 8.88 | 9.13 | 129095 | 11571.97 | 3.10% |
| 2026-03-13 | 9.12 | 9.02 | -0.21 | -2.28% | 9.00 | 9.20 | 220487 | 20030.33 | 5.30% |
| 2026-03-12 | 9.03 | 9.23 | 0.24 | 2.67% | 8.95 | 9.28 | 318236 | 29108.18 | 7.65% |
| 2026-03-11 | 8.75 | 8.99 | 0.25 | 2.86% | 8.70 | 9.00 | 190489 | 16928.20 | 4.58% |
| 2026-03-10 | 8.83 | 8.74 | -0.08 | -0.91% | 8.71 | 8.87 | 143013 | 12517.21 | 3.44% |
| 2026-03-09 | 8.99 | 8.82 | -0.07 | -0.79% | 8.80 | 9.18 | 215104 | 19246.22 | 5.17% |
| 2026-03-06 | 8.63 | 8.89 | 0.23 | 2.66% | 8.63 | 8.89 | 126772 | 11197.72 | 3.05% |
| 2026-03-05 | 8.66 | 8.66 | 0.05 | 0.58% | 8.61 | 8.75 | 74698 | 6474.17 | 1.79% |
| 2026-03-04 | 8.67 | 8.61 | -0.11 | -1.26% | 8.58 | 8.76 | 92571 | 8008.58 | 2.22% |
| 2026-03-03 | 8.87 | 8.72 | -0.15 | -1.69% | 8.69 | 8.90 | 114733 | 10094.13 | 2.76% |
| 2026-03-02 | 8.88 | 8.87 | -0.06 | -0.67% | 8.78 | 8.92 | 92418 | 8193.26 | 2.22% |
| 2026-02-27 | 8.87 | 8.93 | 0.08 | 0.90% | 8.79 | 8.93 | 94748 | 8404.87 | 2.28% |
| 2026-02-26 | 8.90 | 8.85 | 0.08 | 0.91% | 8.78 | 8.93 | 116450 | 10293.99 | 2.80% |
| 2026-02-25 | 8.67 | 8.77 | 0.10 | 1.15% | 8.65 | 8.93 | 131555 | 11568.94 | 3.16% |
| 2026-02-24 | 8.50 | 8.67 | 0.24 | 2.85% | 8.50 | 8.68 | 109445 | 9423.34 | 2.63% |
| 2026-02-13 | 8.52 | 8.43 | -0.09 | -1.06% | 8.42 | 8.55 | 57201 | 4855.68 | 1.37% |
| 2026-02-12 | 8.67 | 8.52 | -0.17 | -1.96% | 8.52 | 8.69 | 84467 | 7237.34 | 2.03% |
| 2026-02-11 | 8.64 | 8.69 | 0.07 | 0.81% | 8.60 | 8.72 | 74474 | 6463.18 | 1.79% |
| 2026-02-10 | 8.66 | 8.62 | -0.03 | -0.35% | 8.59 | 8.66 | 49278 | 4250.20 | 1.18% |
| 2026-02-09 | 8.62 | 8.65 | 0.06 | 0.70% | 8.61 | 8.69 | 72902 | 6299.93 | 1.75% |
| 2026-02-06 | 8.54 | 8.59 | 0.02 | 0.23% | 8.53 | 8.65 | 69969 | 6020.00 | 1.68% |
| 2026-02-05 | 8.59 | 8.57 | -0.02 | -0.23% | 8.52 | 8.63 | 67585 | 5796.27 | 1.62% |
| 2026-02-04 | 8.56 | 8.59 | -0.02 | -0.23% | 8.49 | 8.64 | 86542 | 7422.35 | 2.08% |
| 2026-02-03 | 8.62 | 8.61 | 0.04 | 0.47% | 8.56 | 8.66 | 62360 | 5358.27 | 1.50% |
| 2026-02-02 | 8.78 | 8.57 | -0.24 | -2.72% | 8.55 | 8.78 | 126933 | 11001.10 | 3.05% |
| 2026-01-30 | 8.69 | 8.81 | 0.12 | 1.38% | 8.66 | 8.82 | 146015 | 12778.07 | 3.51% |
| 2026-01-29 | 8.71 | 8.69 | -0.02 | -0.23% | 8.63 | 8.78 | 74907 | 6514.00 | 1.80% |
| 2026-01-28 | 8.64 | 8.71 | 0.06 | 0.69% | 8.61 | 8.78 | 95788 | 8346.91 | 2.30% |
| 2026-01-27 | 8.73 | 8.65 | -0.06 | -0.69% | 8.54 | 8.73 | 68263 | 5879.95 | 1.64% |
| 2026-01-26 | 8.68 | 8.71 | 0.01 | 0.11% | 8.66 | 8.74 | 86662 | 7537.51 | 2.08% |
| 2026-01-23 | 8.74 | 8.70 | -0.03 | -0.34% | 8.67 | 8.76 | 94247 | 8212.42 | 2.26% |
| 2026-01-22 | 8.66 | 8.73 | 0.08 | 0.92% | 8.63 | 8.74 | 79862 | 6931.59 | 1.92% |
| 2026-01-21 | 8.63 | 8.65 | -0.01 | -0.12% | 8.57 | 8.68 | 67784 | 5838.35 | 1.63% |
| 2026-01-20 | 8.54 | 8.66 | 0.11 | 1.29% | 8.54 | 8.68 | 102259 | 8807.00 | 2.46% |
| 2026-01-19 | 8.45 | 8.55 | 0.11 | 1.30% | 8.43 | 8.55 | 59622 | 5069.06 | 1.43% |
| 2026-01-16 | 8.49 | 8.44 | -0.03 | -0.35% | 8.43 | 8.49 | 46014 | 3889.11 | 1.11% |
| 2026-01-15 | 8.44 | 8.47 | 0.04 | 0.47% | 8.41 | 8.50 | 47496 | 4023.66 | 1.14% |
| 2026-01-14 | 8.49 | 8.43 | -0.05 | -0.59% | 8.40 | 8.52 | 80850 | 6847.82 | 1.94% |
| 2026-01-13 | 8.50 | 8.48 | -0.02 | -0.24% | 8.46 | 8.57 | 58425 | 4972.55 | 1.40% |
| 2026-01-12 | 8.47 | 8.50 | 0.04 | 0.47% | 8.42 | 8.51 | 63183 | 5346.84 | 1.52% |
| 2026-01-09 | 8.45 | 8.46 | 0.01 | 0.12% | 8.41 | 8.47 | 41643 | 3518.47 | 1.00% |
| 2026-01-08 | 8.42 | 8.45 | 0.02 | 0.24% | 8.39 | 8.46 | 46652 | 3933.02 | 1.12% |
| 2026-01-07 | 8.44 | 8.43 | -0.01 | -0.12% | 8.38 | 8.45 | 51641 | 4346.83 | 1.24% |
| 2026-01-06 | 8.36 | 8.44 | 0.09 | 1.08% | 8.33 | 8.45 | 66539 | 5590.89 | 1.60% |
| 2026-01-05 | 8.28 | 8.35 | 0.05 | 0.60% | 8.28 | 8.35 | 30583 | 2546.16 | 0.73% |
| 2025-12-31 | 8.30 | 8.30 | 0.00 | 0.00% | 8.25 | 8.31 | 30384 | 2517.21 | 0.73% |
| 2025-12-30 | 8.34 | 8.30 | -0.03 | -0.36% | 8.27 | 8.34 | 30309 | 2514.87 | 0.73% |
| 2025-12-29 | 8.35 | 8.33 | -0.03 | -0.36% | 8.31 | 8.37 | 36998 | 3085.26 | 0.89% |
| 2025-12-26 | 8.35 | 8.36 | -0.01 | -0.12% | 8.33 | 8.39 | 43114 | 3604.93 | 1.04% |
| 2025-12-25 | 8.36 | 8.37 | 0.00 | 0.00% | 8.34 | 8.39 | 42364 | 3543.62 | 1.02% |
| 2025-12-24 | 8.36 | 8.37 | 0.03 | 0.36% | 8.32 | 8.38 | 36387 | 3041.95 | 0.87% |
| 2025-12-23 | 8.37 | 8.34 | -0.03 | -0.36% | 8.32 | 8.39 | 34588 | 2890.62 | 0.83% |
| 2025-12-22 | 8.38 | 8.37 | 0.01 | 0.12% | 8.30 | 8.40 | 34126 | 2855.38 | 0.82% |
| 2025-12-19 | 8.26 | 8.36 | 0.08 | 0.97% | 8.26 | 8.37 | 39606 | 3302.57 | 0.95% |
| 2025-12-18 | 8.21 | 8.28 | 0.06 | 0.73% | 8.20 | 8.31 | 38042 | 3146.24 | 0.91% |
| 2025-12-17 | 8.22 | 8.22 | 0.01 | 0.12% | 8.15 | 8.24 | 44387 | 3635.37 | 1.07% |
| 2025-12-16 | 8.30 | 8.21 | -0.08 | -0.97% | 8.20 | 8.30 | 47612 | 3916.14 | 1.14% |
| 2025-12-15 | 8.27 | 8.29 | 0.02 | 0.24% | 8.23 | 8.32 | 36934 | 3059.59 | 0.89% |
| 2025-12-12 | 8.37 | 8.27 | -0.09 | -1.08% | 8.27 | 8.42 | 60770 | 5069.93 | 1.46% |
| 2025-12-11 | 8.50 | 8.36 | -0.07 | -0.83% | 8.35 | 8.50 | 46961 | 3947.45 | 1.13% |
| 2025-12-10 | 8.42 | 8.43 | 0.00 | 0.00% | 8.40 | 8.46 | 41379 | 3485.24 | 0.99% |
| 2025-12-09 | 8.53 | 8.43 | -0.09 | -1.06% | 8.43 | 8.54 | 50765 | 4304.51 | 1.22% |
| 2025-12-08 | 8.58 | 8.52 | -0.05 | -0.58% | 8.51 | 8.62 | 67964 | 5806.90 | 1.63% |
| 2025-12-05 | 8.48 | 8.57 | 0.09 | 1.06% | 8.46 | 8.57 | 39214 | 3344.00 | 0.94% |
| 2025-12-04 | 8.58 | 8.48 | -0.10 | -1.17% | 8.47 | 8.58 | 38147 | 3246.47 | 0.92% |
| 2025-12-03 | 8.57 | 8.58 | 0.00 | 0.00% | 8.54 | 8.62 | 40442 | 3469.29 | 0.97% |
| 2025-12-02 | 8.55 | 8.58 | 0.05 | 0.59% | 8.47 | 8.60 | 49805 | 4251.58 | 1.20% |
| 2025-12-01 | 8.51 | 8.53 | 0.02 | 0.24% | 8.49 | 8.56 | 50469 | 4303.54 | 1.21% |
| 2025-11-28 | 8.46 | 8.51 | 0.05 | 0.59% | 8.43 | 8.51 | 37310 | 3164.15 | 0.90% |
| 2025-11-27 | 8.42 | 8.46 | 0.05 | 0.59% | 8.40 | 8.49 | 45706 | 3863.99 | 1.10% |
| 2025-11-26 | 8.50 | 8.41 | -0.08 | -0.94% | 8.39 | 8.55 | 64072 | 5421.27 | 1.54% |
| 2025-11-25 | 8.40 | 8.49 | 0.12 | 1.43% | 8.38 | 8.55 | 66570 | 5642.61 | 1.60% |
| 2025-11-24 | 8.43 | 8.37 | -0.02 | -0.24% | 8.34 | 8.46 | 79507 | 6669.96 | 1.91% |
| 2025-11-21 | 8.71 | 8.39 | -0.35 | -4.00% | 8.38 | 8.79 | 137733 | 11741.15 | 3.31% |
| 2025-11-20 | 8.78 | 8.74 | -0.07 | -0.79% | 8.71 | 8.92 | 71057 | 6247.28 | 1.71% |
| 2025-11-19 | 8.74 | 8.81 | 0.07 | 0.80% | 8.72 | 8.83 | 72179 | 6332.46 | 1.73% |
江盐集团(601065)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。
