| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 11.74 | 11.65 | 0.05 | 0.43% | 11.55 | 11.80 | 76938 | 8963.50 | 3.96% |
| 2026-02-02 | 11.94 | 11.60 | -0.39 | -3.25% | 11.60 | 11.95 | 128376 | 15086.09 | 6.61% |
| 2026-01-30 | 11.87 | 11.99 | 0.07 | 0.59% | 11.81 | 12.02 | 70005 | 8360.08 | 3.61% |
| 2026-01-29 | 11.83 | 11.92 | 0.09 | 0.76% | 11.80 | 11.97 | 74496 | 8845.12 | 3.84% |
| 2026-01-28 | 11.86 | 11.83 | -0.01 | -0.08% | 11.81 | 11.94 | 54857 | 6511.21 | 2.83% |
| 2026-01-27 | 11.91 | 11.84 | -0.09 | -0.75% | 11.79 | 11.98 | 70050 | 8304.99 | 3.61% |
| 2026-01-26 | 11.94 | 11.93 | 0.04 | 0.34% | 11.70 | 11.97 | 102899 | 12215.64 | 5.30% |
| 2026-01-23 | 11.99 | 11.89 | -0.07 | -0.59% | 11.87 | 12.03 | 66324 | 7911.08 | 3.42% |
| 2026-01-22 | 11.88 | 11.96 | 0.07 | 0.59% | 11.86 | 11.99 | 58888 | 7038.53 | 3.03% |
| 2026-01-21 | 11.91 | 11.89 | -0.06 | -0.50% | 11.86 | 11.98 | 70007 | 8336.29 | 3.61% |
| 2026-01-20 | 11.85 | 11.95 | 0.12 | 1.01% | 11.79 | 11.96 | 76156 | 9060.99 | 3.92% |
| 2026-01-19 | 11.74 | 11.83 | 0.17 | 1.46% | 11.68 | 11.84 | 70951 | 8362.88 | 3.66% |
| 2026-01-16 | 11.66 | 11.66 | 0.02 | 0.17% | 11.57 | 11.71 | 65268 | 7596.75 | 3.36% |
| 2026-01-15 | 11.52 | 11.64 | 0.13 | 1.13% | 11.47 | 11.71 | 65727 | 7648.30 | 3.39% |
| 2026-01-14 | 11.54 | 11.51 | -0.08 | -0.69% | 11.40 | 11.71 | 99076 | 11472.93 | 5.10% |
| 2026-01-13 | 11.52 | 11.59 | 0.06 | 0.52% | 11.49 | 11.67 | 98161 | 11391.79 | 5.06% |
| 2026-01-12 | 11.43 | 11.53 | 0.10 | 0.87% | 11.38 | 11.53 | 76072 | 8718.31 | 3.92% |
| 2026-01-09 | 11.40 | 11.43 | 0.06 | 0.53% | 11.34 | 11.47 | 52091 | 5947.67 | 2.68% |
| 2026-01-08 | 11.42 | 11.37 | -0.04 | -0.35% | 11.36 | 11.48 | 62200 | 7087.91 | 3.20% |
| 2026-01-07 | 11.45 | 11.41 | -0.02 | -0.17% | 11.39 | 11.52 | 71825 | 8221.74 | 3.70% |
| 2026-01-06 | 11.16 | 11.43 | 0.26 | 2.33% | 11.16 | 11.43 | 108856 | 12357.18 | 5.61% |
| 2026-01-05 | 11.17 | 11.17 | 0.01 | 0.09% | 11.10 | 11.21 | 77381 | 8621.38 | 3.99% |
| 2025-12-31 | 11.16 | 11.16 | -0.02 | -0.18% | 11.14 | 11.23 | 38498 | 4301.83 | 1.98% |
| 2025-12-30 | 11.19 | 11.18 | -0.03 | -0.27% | 11.12 | 11.27 | 57295 | 6406.42 | 2.95% |
| 2025-12-29 | 11.48 | 11.21 | -0.24 | -2.10% | 11.20 | 11.49 | 79549 | 8991.14 | 4.10% |
| 2025-12-26 | 11.56 | 11.45 | -0.08 | -0.69% | 11.43 | 11.56 | 54786 | 6286.24 | 2.82% |
| 2025-12-25 | 11.49 | 11.53 | 0.04 | 0.35% | 11.49 | 11.63 | 57283 | 6608.85 | 2.95% |
| 2025-12-24 | 11.47 | 11.49 | -0.02 | -0.17% | 11.45 | 11.53 | 51676 | 5937.12 | 2.66% |
| 2025-12-23 | 11.59 | 11.51 | -0.08 | -0.69% | 11.46 | 11.67 | 61568 | 7115.06 | 3.17% |
| 2025-12-22 | 11.58 | 11.59 | 0.01 | 0.09% | 11.48 | 11.67 | 69215 | 8024.15 | 3.57% |
| 2025-12-19 | 11.32 | 11.58 | 0.26 | 2.30% | 11.30 | 11.58 | 88645 | 10165.72 | 4.57% |
| 2025-12-18 | 11.27 | 11.32 | 0.00 | 0.00% | 11.24 | 11.46 | 81094 | 9219.92 | 4.18% |
| 2025-12-17 | 11.26 | 11.32 | 0.02 | 0.18% | 11.22 | 11.34 | 52846 | 5956.68 | 2.72% |
| 2025-12-16 | 11.35 | 11.30 | -0.06 | -0.53% | 11.24 | 11.38 | 47956 | 5414.77 | 2.47% |
| 2025-12-15 | 11.21 | 11.36 | 0.13 | 1.16% | 11.19 | 11.39 | 54312 | 6152.98 | 2.80% |
| 2025-12-12 | 11.37 | 11.23 | -0.14 | -1.23% | 11.22 | 11.42 | 74477 | 8416.60 | 3.84% |
| 2025-12-11 | 11.34 | 11.37 | 0.01 | 0.09% | 11.24 | 11.39 | 70458 | 7980.19 | 3.63% |
| 2025-12-10 | 11.21 | 11.36 | 0.11 | 0.98% | 11.20 | 11.40 | 53499 | 6058.32 | 2.76% |
| 2025-12-09 | 11.32 | 11.25 | -0.09 | -0.79% | 11.24 | 11.38 | 44065 | 4980.01 | 2.27% |
| 2025-12-08 | 11.36 | 11.34 | -0.01 | -0.09% | 11.27 | 11.39 | 62693 | 7098.02 | 3.23% |
| 2025-12-05 | 11.29 | 11.35 | 0.01 | 0.09% | 11.23 | 11.36 | 49212 | 5559.63 | 2.54% |
| 2025-12-04 | 11.35 | 11.34 | 0.01 | 0.09% | 11.29 | 11.47 | 52582 | 5977.42 | 2.71% |
| 2025-12-03 | 11.26 | 11.33 | 0.07 | 0.62% | 11.23 | 11.34 | 40919 | 4624.40 | 2.11% |
| 2025-12-02 | 11.32 | 11.26 | -0.08 | -0.71% | 11.22 | 11.33 | 43175 | 4860.94 | 2.22% |
| 2025-12-01 | 11.24 | 11.34 | 0.13 | 1.16% | 11.20 | 11.36 | 78180 | 8841.72 | 4.03% |
| 2025-11-28 | 11.14 | 11.21 | 0.08 | 0.72% | 11.09 | 11.21 | 44273 | 4942.34 | 2.28% |
| 2025-11-27 | 11.13 | 11.13 | -0.01 | -0.09% | 11.08 | 11.20 | 40349 | 4496.34 | 2.08% |
| 2025-11-26 | 11.19 | 11.14 | -0.04 | -0.36% | 11.12 | 11.25 | 57715 | 6454.54 | 2.97% |
| 2025-11-25 | 11.12 | 11.18 | 0.07 | 0.63% | 11.06 | 11.27 | 67855 | 7596.47 | 3.50% |
| 2025-11-24 | 11.13 | 11.11 | 0.02 | 0.18% | 11.03 | 11.21 | 83535 | 9275.76 | 4.30% |
| 2025-11-21 | 11.43 | 11.09 | -0.37 | -3.23% | 11.07 | 11.47 | 105993 | 11923.85 | 5.46% |
| 2025-11-20 | 11.53 | 11.46 | -0.07 | -0.61% | 11.45 | 11.62 | 61436 | 7079.80 | 3.16% |
| 2025-11-19 | 11.66 | 11.53 | -0.10 | -0.86% | 11.47 | 11.68 | 89961 | 10403.63 | 4.63% |
| 2025-11-18 | 11.91 | 11.63 | -0.21 | -1.77% | 11.57 | 11.94 | 101806 | 11875.46 | 5.24% |
| 2025-11-17 | 12.31 | 12.04 | -0.38 | -3.06% | 12.04 | 12.36 | 149298 | 18120.95 | 7.69% |
| 2025-11-14 | 12.44 | 12.42 | -0.05 | -0.40% | 12.41 | 12.57 | 104634 | 13069.84 | 5.39% |
| 2025-11-13 | 12.52 | 12.47 | -0.07 | -0.56% | 12.45 | 12.59 | 84085 | 10498.72 | 4.33% |
| 2025-11-12 | 12.59 | 12.54 | -0.01 | -0.08% | 12.49 | 12.66 | 73245 | 9197.40 | 3.77% |
| 2025-11-11 | 12.62 | 12.55 | -0.09 | -0.71% | 12.54 | 12.65 | 78142 | 9832.67 | 4.03% |
| 2025-11-10 | 12.71 | 12.64 | -0.06 | -0.47% | 12.62 | 12.75 | 94876 | 12002.03 | 4.89% |
| 2025-11-07 | 12.67 | 12.70 | -0.01 | -0.08% | 12.63 | 12.84 | 103926 | 13224.85 | 5.35% |
| 2025-11-06 | 12.75 | 12.71 | -0.06 | -0.47% | 12.65 | 12.87 | 155736 | 19821.42 | 8.02% |
| 2025-11-05 | 12.80 | 12.77 | -0.02 | -0.16% | 12.69 | 12.88 | 162814 | 20788.62 | 8.39% |
| 2025-11-04 | 12.64 | 12.79 | 0.21 | 1.67% | 12.53 | 12.94 | 199487 | 25531.56 | 10.28% |
| 2025-11-03 | 12.56 | 12.58 | -0.02 | -0.16% | 12.38 | 12.68 | 145285 | 18160.79 | 7.48% |
| 2025-10-31 | 12.56 | 12.60 | 0.17 | 1.37% | 12.55 | 12.80 | 196285 | 24854.09 | 10.11% |
| 2025-10-30 | 12.37 | 12.43 | 0.06 | 0.49% | 12.35 | 12.58 | 146876 | 18324.53 | 7.57% |
| 2025-10-29 | 12.40 | 12.37 | -0.06 | -0.48% | 12.20 | 12.45 | 125059 | 15400.02 | 6.44% |
| 2025-10-28 | 12.46 | 12.43 | 0.04 | 0.32% | 12.36 | 12.55 | 136160 | 16945.39 | 7.01% |
| 2025-10-27 | 12.25 | 12.39 | 0.19 | 1.56% | 12.20 | 12.50 | 143808 | 17803.59 | 7.41% |
| 2025-10-24 | 12.28 | 12.20 | -0.09 | -0.73% | 12.16 | 12.37 | 95544 | 11678.91 | 4.92% |
| 2025-10-23 | 12.22 | 12.29 | 0.11 | 0.90% | 12.17 | 12.39 | 122425 | 15000.77 | 6.31% |
| 2025-10-22 | 12.31 | 12.18 | -0.22 | -1.77% | 12.16 | 12.42 | 150137 | 18402.71 | 7.73% |
| 2025-10-21 | 12.33 | 12.40 | 0.08 | 0.65% | 12.13 | 12.50 | 216621 | 26764.00 | 11.16% |
| 2025-10-20 | 12.08 | 12.32 | 0.24 | 1.99% | 11.91 | 12.39 | 223792 | 27195.48 | 11.53% |
| 2025-10-17 | 12.19 | 12.08 | -0.22 | -1.79% | 12.05 | 12.32 | 198623 | 24220.60 | 10.23% |
| 2025-10-16 | 11.88 | 12.30 | 0.41 | 3.45% | 11.85 | 12.40 | 322269 | 39513.21 | 16.60% |
| 2025-10-15 | 11.95 | 11.89 | 0.06 | 0.51% | 11.72 | 11.95 | 157469 | 18589.07 | 8.11% |
| 2025-10-14 | 11.52 | 11.83 | 0.34 | 2.96% | 11.52 | 12.00 | 176386 | 20728.96 | 9.09% |
| 2025-10-13 | 11.41 | 11.49 | -0.07 | -0.61% | 11.36 | 11.53 | 94929 | 10874.94 | 4.89% |
锦江航运(601083)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。
