| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 11.95 | 12.01 | 0.16 | 1.35% | 11.78 | 12.10 | 87061 | 10442.32 | 4.48% |
| 2026-03-24 | 11.56 | 11.85 | 0.45 | 3.95% | 11.44 | 11.90 | 125572 | 14677.59 | 6.47% |
| 2026-03-23 | 11.84 | 11.40 | -0.50 | -4.20% | 11.31 | 11.84 | 143447 | 16614.93 | 7.39% |
| 2026-03-20 | 12.14 | 11.90 | -0.17 | -1.41% | 11.90 | 12.24 | 124021 | 14951.34 | 6.39% |
| 2026-03-19 | 12.29 | 12.07 | -0.34 | -2.74% | 12.02 | 12.34 | 116747 | 14193.52 | 6.01% |
| 2026-03-18 | 12.25 | 12.41 | 0.12 | 0.98% | 12.14 | 12.49 | 149602 | 18460.87 | 7.71% |
| 2026-03-17 | 12.19 | 12.29 | 0.02 | 0.16% | 12.17 | 12.40 | 159847 | 19652.04 | 8.23% |
| 2026-03-16 | 12.12 | 12.27 | 0.19 | 1.57% | 12.05 | 12.29 | 133443 | 16248.79 | 6.87% |
| 2026-03-13 | 12.05 | 12.08 | -0.02 | -0.17% | 12.01 | 12.26 | 116591 | 14144.67 | 6.01% |
| 2026-03-12 | 12.10 | 12.10 | 0.07 | 0.58% | 11.98 | 12.16 | 120051 | 14502.28 | 6.18% |
| 2026-03-11 | 12.13 | 12.03 | -0.10 | -0.82% | 11.88 | 12.18 | 131061 | 15709.38 | 6.75% |
| 2026-03-10 | 12.00 | 12.13 | 0.04 | 0.33% | 12.00 | 12.33 | 176360 | 21468.45 | 9.09% |
| 2026-03-09 | 12.36 | 12.09 | -0.26 | -2.11% | 12.01 | 12.67 | 242963 | 29673.67 | 12.52% |
| 2026-03-06 | 12.20 | 12.35 | 0.10 | 0.82% | 11.96 | 12.44 | 186831 | 22852.17 | 9.62% |
| 2026-03-05 | 12.40 | 12.25 | -0.31 | -2.47% | 12.13 | 12.47 | 323780 | 39795.43 | 16.68% |
| 2026-03-04 | 13.80 | 12.56 | -1.17 | -8.52% | 12.36 | 13.81 | 571801 | 72050.90 | 29.46% |
| 2026-03-03 | 12.48 | 13.73 | 1.25 | 10.02% | 12.48 | 13.73 | 598371 | 79446.62 | 30.82% |
| 2026-03-02 | 12.99 | 12.48 | -0.05 | -0.40% | 12.39 | 12.99 | 254569 | 31996.06 | 13.11% |
| 2026-02-27 | 12.23 | 12.53 | 0.30 | 2.45% | 12.23 | 12.61 | 151329 | 18918.55 | 7.80% |
| 2026-02-26 | 12.06 | 12.23 | 0.16 | 1.33% | 12.06 | 12.32 | 114795 | 14026.77 | 5.91% |
| 2026-02-25 | 11.97 | 12.07 | 0.13 | 1.09% | 11.91 | 12.20 | 140875 | 17077.83 | 7.26% |
| 2026-02-24 | 11.68 | 11.94 | 0.46 | 4.01% | 11.68 | 11.99 | 172625 | 20540.43 | 8.89% |
| 2026-02-13 | 12.10 | 11.48 | -0.50 | -4.17% | 11.48 | 12.17 | 184509 | 21563.42 | 9.50% |
| 2026-02-12 | 11.82 | 11.98 | 0.14 | 1.18% | 11.82 | 12.08 | 83843 | 10038.28 | 4.32% |
| 2026-02-11 | 11.82 | 11.84 | 0.06 | 0.51% | 11.79 | 11.90 | 56838 | 6743.70 | 2.93% |
| 2026-02-10 | 11.85 | 11.78 | -0.04 | -0.34% | 11.72 | 11.85 | 51152 | 6022.69 | 2.64% |
| 2026-02-09 | 11.90 | 11.82 | 0.00 | 0.00% | 11.80 | 11.92 | 58550 | 6935.70 | 3.02% |
| 2026-02-06 | 11.81 | 11.82 | -0.04 | -0.34% | 11.77 | 11.92 | 53190 | 6303.58 | 2.74% |
| 2026-02-05 | 11.84 | 11.86 | -0.01 | -0.08% | 11.75 | 11.93 | 61881 | 7329.09 | 3.19% |
| 2026-02-04 | 11.63 | 11.87 | 0.22 | 1.89% | 11.61 | 11.90 | 80232 | 9477.59 | 4.13% |
| 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% |
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。
