| 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 | 5.80 | 5.97 | 0.15 | 2.58% | 5.75 | 6.03 | 137453 | 8171.01 | 1.47% |
| 2026-03-24 | 5.60 | 5.82 | 0.31 | 5.63% | 5.59 | 5.83 | 156620 | 8991.26 | 1.67% |
| 2026-03-23 | 5.85 | 5.51 | -0.45 | -7.55% | 5.45 | 5.86 | 184794 | 10446.94 | 1.98% |
| 2026-03-20 | 5.96 | 5.96 | -0.01 | -0.17% | 5.91 | 6.04 | 112638 | 6710.80 | 1.20% |
| 2026-03-19 | 5.93 | 5.97 | 0.00 | 0.00% | 5.92 | 6.02 | 92138 | 5516.24 | 0.99% |
| 2026-03-18 | 5.92 | 5.97 | 0.03 | 0.51% | 5.92 | 5.98 | 66731 | 3968.95 | 0.71% |
| 2026-03-17 | 5.96 | 5.94 | -0.01 | -0.17% | 5.90 | 5.99 | 86243 | 5123.76 | 0.92% |
| 2026-03-16 | 6.02 | 5.95 | -0.08 | -1.33% | 5.90 | 6.07 | 116201 | 6909.23 | 1.24% |
| 2026-03-13 | 6.10 | 6.03 | -0.09 | -1.47% | 6.01 | 6.14 | 111395 | 6776.07 | 1.19% |
| 2026-03-12 | 6.13 | 6.12 | -0.01 | -0.16% | 6.10 | 6.20 | 87228 | 5357.26 | 0.93% |
| 2026-03-11 | 6.14 | 6.13 | -0.01 | -0.16% | 6.05 | 6.15 | 95721 | 5841.08 | 1.02% |
| 2026-03-10 | 6.18 | 6.14 | -0.01 | -0.16% | 6.12 | 6.21 | 92010 | 5670.89 | 0.98% |
| 2026-03-09 | 6.20 | 6.15 | -0.04 | -0.65% | 6.13 | 6.21 | 75263 | 4639.30 | 0.80% |
| 2026-03-06 | 6.11 | 6.19 | 0.07 | 1.14% | 6.10 | 6.20 | 90757 | 5597.42 | 0.97% |
| 2026-03-05 | 6.12 | 6.12 | 0.03 | 0.49% | 6.08 | 6.19 | 97422 | 5977.01 | 1.04% |
| 2026-03-04 | 6.05 | 6.09 | 0.02 | 0.33% | 5.97 | 6.15 | 115608 | 7031.64 | 1.24% |
| 2026-03-03 | 6.12 | 6.07 | -0.08 | -1.30% | 6.04 | 6.23 | 139816 | 8591.77 | 1.50% |
| 2026-03-02 | 6.15 | 6.15 | -0.03 | -0.49% | 6.10 | 6.19 | 104409 | 6415.74 | 1.12% |
| 2026-02-27 | 6.18 | 6.18 | 0.00 | 0.00% | 6.13 | 6.21 | 85777 | 5290.61 | 0.92% |
| 2026-02-26 | 6.07 | 6.18 | 0.11 | 1.81% | 6.05 | 6.22 | 132662 | 8158.23 | 1.42% |
| 2026-02-25 | 6.03 | 6.07 | 0.03 | 0.50% | 6.01 | 6.10 | 87422 | 5301.24 | 0.93% |
| 2026-02-24 | 5.89 | 6.04 | 0.16 | 2.72% | 5.88 | 6.07 | 130213 | 7805.89 | 1.39% |
| 2026-02-13 | 5.88 | 5.88 | -0.01 | -0.17% | 5.85 | 5.94 | 82261 | 4845.72 | 0.88% |
| 2026-02-12 | 5.89 | 5.89 | 0.00 | 0.00% | 5.84 | 5.90 | 62953 | 3694.39 | 0.67% |
| 2026-02-11 | 5.90 | 5.89 | -0.01 | -0.17% | 5.85 | 5.92 | 53330 | 3138.55 | 0.57% |
| 2026-02-10 | 5.94 | 5.90 | -0.02 | -0.34% | 5.89 | 5.96 | 52349 | 3100.30 | 0.56% |
| 2026-02-09 | 5.90 | 5.92 | 0.03 | 0.51% | 5.87 | 5.94 | 61645 | 3640.07 | 0.66% |
| 2026-02-06 | 5.91 | 5.89 | -0.05 | -0.84% | 5.88 | 5.95 | 53458 | 3161.21 | 0.57% |
| 2026-02-05 | 5.92 | 5.94 | 0.01 | 0.17% | 5.89 | 5.95 | 56375 | 3341.65 | 0.60% |
| 2026-02-04 | 5.85 | 5.93 | 0.08 | 1.37% | 5.84 | 5.93 | 61743 | 3650.05 | 0.66% |
| 2026-02-03 | 5.83 | 5.85 | 0.01 | 0.17% | 5.81 | 5.89 | 51427 | 3005.13 | 0.55% |
| 2026-02-02 | 5.94 | 5.84 | -0.08 | -1.35% | 5.82 | 5.95 | 67219 | 3962.93 | 0.72% |
| 2026-01-30 | 5.83 | 5.92 | 0.05 | 0.85% | 5.81 | 5.93 | 88985 | 5242.30 | 0.95% |
| 2026-01-29 | 5.92 | 5.87 | -0.05 | -0.84% | 5.84 | 5.93 | 63631 | 3748.57 | 0.68% |
| 2026-01-28 | 5.94 | 5.92 | -0.04 | -0.67% | 5.90 | 5.99 | 72446 | 4296.61 | 0.77% |
| 2026-01-27 | 5.97 | 5.96 | -0.03 | -0.50% | 5.87 | 6.01 | 117754 | 7003.22 | 1.26% |
| 2026-01-26 | 5.97 | 5.99 | 0.02 | 0.34% | 5.90 | 6.05 | 136168 | 8130.85 | 1.46% |
| 2026-01-23 | 5.94 | 5.97 | 0.03 | 0.51% | 5.90 | 5.98 | 91938 | 5452.69 | 0.98% |
| 2026-01-22 | 5.82 | 5.94 | 0.13 | 2.24% | 5.82 | 5.95 | 105649 | 6199.72 | 1.13% |
| 2026-01-21 | 5.84 | 5.81 | -0.05 | -0.85% | 5.78 | 5.84 | 89871 | 5216.37 | 0.96% |
| 2026-01-20 | 5.74 | 5.86 | 0.12 | 2.09% | 5.74 | 5.86 | 140596 | 8181.86 | 1.50% |
| 2026-01-19 | 5.68 | 5.74 | 0.07 | 1.23% | 5.66 | 5.75 | 82143 | 4696.59 | 0.88% |
| 2026-01-16 | 5.67 | 5.67 | 0.00 | 0.00% | 5.65 | 5.71 | 66616 | 3784.19 | 0.71% |
| 2026-01-15 | 5.65 | 5.67 | 0.02 | 0.35% | 5.64 | 5.69 | 45933 | 2602.37 | 0.49% |
| 2026-01-14 | 5.69 | 5.65 | -0.04 | -0.70% | 5.62 | 5.72 | 87738 | 4985.28 | 0.94% |
| 2026-01-13 | 5.70 | 5.69 | -0.02 | -0.35% | 5.67 | 5.72 | 80793 | 4604.04 | 0.86% |
| 2026-01-12 | 5.68 | 5.71 | 0.03 | 0.53% | 5.64 | 5.71 | 82367 | 4671.80 | 0.88% |
| 2026-01-09 | 5.65 | 5.68 | 0.04 | 0.71% | 5.63 | 5.68 | 57263 | 3239.06 | 0.61% |
| 2026-01-08 | 5.65 | 5.64 | 0.00 | 0.00% | 5.62 | 5.65 | 45614 | 2571.02 | 0.49% |
| 2026-01-07 | 5.65 | 5.64 | -0.01 | -0.18% | 5.63 | 5.67 | 39882 | 2252.72 | 0.43% |
| 2026-01-06 | 5.59 | 5.65 | 0.05 | 0.89% | 5.58 | 5.65 | 55883 | 3145.29 | 0.60% |
| 2026-01-05 | 5.58 | 5.60 | 0.03 | 0.54% | 5.57 | 5.61 | 65918 | 3684.66 | 0.70% |
| 2025-12-31 | 5.56 | 5.57 | 0.01 | 0.18% | 5.54 | 5.59 | 39799 | 2214.26 | 0.43% |
| 2025-12-30 | 5.61 | 5.56 | -0.06 | -1.07% | 5.55 | 5.63 | 44440 | 2478.46 | 0.48% |
| 2025-12-29 | 5.67 | 5.62 | -0.05 | -0.88% | 5.62 | 5.68 | 32198 | 1816.33 | 0.34% |
| 2025-12-26 | 5.70 | 5.67 | -0.03 | -0.53% | 5.65 | 5.70 | 37687 | 2138.79 | 0.40% |
| 2025-12-25 | 5.68 | 5.70 | 0.02 | 0.35% | 5.67 | 5.71 | 35230 | 2006.43 | 0.38% |
| 2025-12-24 | 5.65 | 5.68 | 0.03 | 0.53% | 5.64 | 5.69 | 37162 | 2106.71 | 0.40% |
| 2025-12-23 | 5.66 | 5.65 | -0.01 | -0.18% | 5.63 | 5.69 | 29401 | 1663.13 | 0.31% |
| 2025-12-22 | 5.69 | 5.66 | -0.01 | -0.18% | 5.66 | 5.71 | 46784 | 2660.12 | 0.50% |
| 2025-12-19 | 5.62 | 5.67 | 0.05 | 0.89% | 5.61 | 5.67 | 36471 | 2060.78 | 0.39% |
| 2025-12-18 | 5.57 | 5.62 | 0.04 | 0.72% | 5.56 | 5.65 | 40680 | 2287.59 | 0.43% |
| 2025-12-17 | 5.56 | 5.58 | 0.02 | 0.36% | 5.50 | 5.61 | 51127 | 2836.58 | 0.55% |
| 2025-12-16 | 5.63 | 5.56 | -0.05 | -0.89% | 5.54 | 5.63 | 58088 | 3237.45 | 0.62% |
| 2025-12-15 | 5.59 | 5.61 | 0.01 | 0.18% | 5.56 | 5.64 | 44077 | 2470.09 | 0.47% |
| 2025-12-12 | 5.64 | 5.60 | -0.02 | -0.36% | 5.60 | 5.65 | 53151 | 2989.03 | 0.57% |
| 2025-12-11 | 5.71 | 5.62 | -0.09 | -1.58% | 5.60 | 5.71 | 64966 | 3673.08 | 0.69% |
| 2025-12-10 | 5.67 | 5.71 | 0.03 | 0.53% | 5.66 | 5.72 | 45454 | 2587.26 | 0.49% |
| 2025-12-09 | 5.70 | 5.68 | -0.02 | -0.35% | 5.67 | 5.72 | 45111 | 2569.76 | 0.48% |
| 2025-12-08 | 5.75 | 5.70 | -0.03 | -0.52% | 5.70 | 5.76 | 54088 | 3094.44 | 0.58% |
| 2025-12-05 | 5.70 | 5.73 | 0.03 | 0.53% | 5.67 | 5.74 | 58007 | 3313.94 | 0.62% |
| 2025-12-04 | 5.71 | 5.70 | -0.03 | -0.52% | 5.67 | 5.73 | 40059 | 2283.15 | 0.43% |
| 2025-12-03 | 5.71 | 5.73 | 0.03 | 0.53% | 5.69 | 5.74 | 62717 | 3588.25 | 0.67% |
| 2025-12-02 | 5.66 | 5.70 | 0.02 | 0.35% | 5.65 | 5.74 | 61966 | 3532.16 | 0.66% |
| 2025-12-01 | 5.67 | 5.68 | 0.01 | 0.18% | 5.66 | 5.70 | 60156 | 3417.55 | 0.64% |
| 2025-11-28 | 5.62 | 5.67 | 0.03 | 0.53% | 5.60 | 5.67 | 64331 | 3625.04 | 0.69% |
| 2025-11-27 | 5.64 | 5.64 | 0.00 | 0.00% | 5.62 | 5.67 | 67240 | 3793.34 | 0.72% |
| 2025-11-26 | 5.73 | 5.64 | -0.10 | -1.74% | 5.63 | 5.76 | 112858 | 6412.73 | 1.21% |
| 2025-11-25 | 5.67 | 5.74 | 0.10 | 1.77% | 5.63 | 5.88 | 160022 | 9188.07 | 1.71% |
| 2025-11-24 | 5.71 | 5.64 | -0.05 | -0.88% | 5.63 | 5.75 | 79699 | 4521.94 | 0.85% |
江南水务(601199)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。
