| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 5.27 | 4.89 | -0.54 | -9.94% | 4.89 | 5.32 | 154230 | 7820.56 | 1.65% |
| 2025-04-03 | 5.35 | 5.43 | 0.09 | 1.69% | 5.34 | 5.46 | 89156 | 4823.98 | 0.95% |
| 2025-04-02 | 5.39 | 5.34 | -0.04 | -0.74% | 5.32 | 5.39 | 50873 | 2719.56 | 0.54% |
| 2025-04-01 | 5.26 | 5.38 | 0.10 | 1.89% | 5.25 | 5.38 | 66423 | 3549.06 | 0.71% |
| 2025-03-31 | 5.32 | 5.28 | -0.06 | -1.12% | 5.23 | 5.36 | 59572 | 3154.51 | 0.64% |
| 2025-03-28 | 5.38 | 5.34 | -0.03 | -0.56% | 5.32 | 5.39 | 62888 | 3364.32 | 0.67% |
| 2025-03-27 | 5.44 | 5.37 | -0.08 | -1.47% | 5.28 | 5.46 | 71144 | 3829.72 | 0.76% |
| 2025-03-26 | 5.43 | 5.45 | 0.01 | 0.18% | 5.40 | 5.48 | 72798 | 3961.75 | 0.78% |
| 2025-03-25 | 5.40 | 5.44 | 0.04 | 0.74% | 5.34 | 5.45 | 83253 | 4502.78 | 0.89% |
| 2025-03-24 | 5.40 | 5.40 | 0.04 | 0.75% | 5.33 | 5.47 | 106043 | 5716.55 | 1.13% |
| 2025-03-21 | 5.36 | 5.36 | -0.02 | -0.37% | 5.33 | 5.42 | 86320 | 4645.15 | 0.92% |
| 2025-03-20 | 5.38 | 5.38 | -0.01 | -0.19% | 5.35 | 5.41 | 51842 | 2790.74 | 0.55% |
| 2025-03-19 | 5.38 | 5.39 | 0.00 | 0.00% | 5.35 | 5.40 | 39411 | 2118.32 | 0.42% |
| 2025-03-18 | 5.37 | 5.39 | 0.03 | 0.56% | 5.35 | 5.40 | 66494 | 3570.96 | 0.71% |
| 2025-03-17 | 5.36 | 5.36 | 0.01 | 0.19% | 5.33 | 5.39 | 58161 | 3116.23 | 0.62% |
| 2025-03-14 | 5.24 | 5.35 | 0.11 | 2.10% | 5.23 | 5.36 | 136012 | 7224.13 | 1.45% |
| 2025-03-13 | 5.22 | 5.24 | 0.01 | 0.19% | 5.18 | 5.25 | 43417 | 2261.94 | 0.46% |
| 2025-03-12 | 5.21 | 5.23 | 0.02 | 0.38% | 5.19 | 5.25 | 52377 | 2733.36 | 0.56% |
| 2025-03-11 | 5.18 | 5.21 | 0.02 | 0.39% | 5.14 | 5.21 | 49878 | 2589.00 | 0.53% |
| 2025-03-10 | 5.17 | 5.19 | 0.04 | 0.78% | 5.14 | 5.20 | 49944 | 2587.17 | 0.53% |
| 2025-03-07 | 5.16 | 5.15 | -0.02 | -0.39% | 5.14 | 5.18 | 37992 | 1961.67 | 0.41% |
| 2025-03-06 | 5.14 | 5.17 | 0.02 | 0.39% | 5.12 | 5.18 | 47029 | 2424.43 | 0.50% |
| 2025-03-05 | 5.18 | 5.15 | -0.02 | -0.39% | 5.12 | 5.18 | 45850 | 2354.75 | 0.49% |
| 2025-03-04 | 5.16 | 5.17 | 0.01 | 0.19% | 5.13 | 5.18 | 25431 | 1311.73 | 0.27% |
| 2025-03-03 | 5.18 | 5.16 | 0.00 | 0.00% | 5.14 | 5.21 | 44986 | 2327.74 | 0.48% |
| 2025-02-28 | 5.25 | 5.16 | -0.09 | -1.71% | 5.15 | 5.25 | 52213 | 2714.25 | 0.56% |
| 2025-02-27 | 5.26 | 5.25 | 0.01 | 0.19% | 5.20 | 5.27 | 45662 | 2387.33 | 0.49% |
| 2025-02-26 | 5.20 | 5.24 | 0.03 | 0.58% | 5.20 | 5.27 | 41310 | 2168.49 | 0.44% |
| 2025-02-25 | 5.22 | 5.21 | -0.05 | -0.95% | 5.19 | 5.27 | 45386 | 2370.62 | 0.49% |
| 2025-02-24 | 5.21 | 5.26 | 0.03 | 0.57% | 5.19 | 5.32 | 63711 | 3355.39 | 0.68% |
| 2025-02-21 | 5.25 | 5.23 | -0.02 | -0.38% | 5.19 | 5.27 | 53757 | 2803.65 | 0.57% |
| 2025-02-20 | 5.25 | 5.25 | -0.02 | -0.38% | 5.24 | 5.29 | 45464 | 2391.07 | 0.49% |
| 2025-02-19 | 5.23 | 5.27 | 0.04 | 0.76% | 5.22 | 5.27 | 43485 | 2281.14 | 0.46% |
| 2025-02-18 | 5.33 | 5.23 | -0.09 | -1.69% | 5.22 | 5.33 | 52565 | 2775.07 | 0.56% |
| 2025-02-17 | 5.29 | 5.32 | 0.02 | 0.38% | 5.27 | 5.32 | 58113 | 3080.30 | 0.62% |
| 2025-02-14 | 5.32 | 5.30 | 0.00 | 0.00% | 5.23 | 5.32 | 78404 | 4136.26 | 0.84% |
| 2025-02-13 | 5.35 | 5.30 | -0.04 | -0.75% | 5.30 | 5.35 | 48393 | 2572.20 | 0.52% |
| 2025-02-12 | 5.32 | 5.34 | 0.00 | 0.00% | 5.28 | 5.35 | 42383 | 2253.83 | 0.45% |
| 2025-02-11 | 5.34 | 5.34 | 0.01 | 0.19% | 5.29 | 5.36 | 41463 | 2208.00 | 0.44% |
| 2025-02-10 | 5.29 | 5.33 | 0.05 | 0.95% | 5.26 | 5.33 | 51952 | 2759.22 | 0.56% |
| 2025-02-07 | 5.25 | 5.28 | 0.03 | 0.57% | 5.23 | 5.32 | 64125 | 3385.62 | 0.69% |
| 2025-02-06 | 5.24 | 5.25 | 0.04 | 0.77% | 5.19 | 5.25 | 40050 | 2090.76 | 0.43% |
| 2025-02-05 | 5.29 | 5.21 | -0.08 | -1.51% | 5.20 | 5.32 | 49650 | 2602.62 | 0.53% |
| 2025-01-27 | 5.26 | 5.29 | 0.03 | 0.57% | 5.24 | 5.33 | 53209 | 2817.09 | 0.57% |
| 2025-01-24 | 5.31 | 5.26 | -0.04 | -0.75% | 5.23 | 5.34 | 71542 | 3767.30 | 0.76% |
| 2025-01-23 | 5.34 | 5.30 | 0.01 | 0.19% | 5.30 | 5.35 | 42810 | 2283.71 | 0.46% |
| 2025-01-22 | 5.27 | 5.29 | 0.00 | 0.00% | 5.23 | 5.29 | 30872 | 1627.53 | 0.33% |
| 2025-01-21 | 5.34 | 5.29 | -0.05 | -0.94% | 5.26 | 5.36 | 28355 | 1499.64 | 0.30% |
| 2025-01-20 | 5.34 | 5.34 | 0.03 | 0.56% | 5.31 | 5.37 | 39700 | 2122.00 | 0.42% |
| 2025-01-17 | 5.28 | 5.31 | 0.01 | 0.19% | 5.26 | 5.33 | 29271 | 1554.03 | 0.31% |
| 2025-01-16 | 5.32 | 5.30 | -0.01 | -0.19% | 5.26 | 5.36 | 40984 | 2178.56 | 0.44% |
| 2025-01-15 | 5.29 | 5.31 | 0.02 | 0.38% | 5.26 | 5.34 | 34385 | 1823.17 | 0.37% |
| 2025-01-14 | 5.20 | 5.29 | 0.10 | 1.93% | 5.20 | 5.30 | 61663 | 3243.52 | 0.66% |
| 2025-01-13 | 5.15 | 5.19 | 0.03 | 0.58% | 5.11 | 5.20 | 39278 | 2024.82 | 0.42% |
| 2025-01-10 | 5.19 | 5.16 | -0.03 | -0.58% | 5.14 | 5.25 | 48367 | 2512.21 | 0.52% |
| 2025-01-09 | 5.21 | 5.19 | -0.04 | -0.76% | 5.18 | 5.24 | 39918 | 2077.29 | 0.43% |
| 2025-01-08 | 5.26 | 5.23 | -0.05 | -0.95% | 5.11 | 5.29 | 63203 | 3285.80 | 0.68% |
| 2025-01-07 | 5.28 | 5.28 | 0.01 | 0.19% | 5.21 | 5.30 | 34647 | 1819.17 | 0.37% |
| 2025-01-06 | 5.25 | 5.27 | 0.02 | 0.38% | 5.19 | 5.34 | 49677 | 2617.36 | 0.53% |
| 2025-01-03 | 5.38 | 5.25 | -0.14 | -2.60% | 5.24 | 5.42 | 74955 | 3997.29 | 0.80% |
| 2025-01-02 | 5.53 | 5.39 | -0.14 | -2.53% | 5.35 | 5.55 | 91685 | 5007.08 | 0.98% |
| 2024-12-31 | 5.64 | 5.53 | -0.10 | -1.78% | 5.51 | 5.66 | 78964 | 4396.37 | 0.84% |
| 2024-12-30 | 5.66 | 5.63 | -0.05 | -0.88% | 5.60 | 5.67 | 56730 | 3195.88 | 0.61% |
| 2024-12-27 | 5.58 | 5.68 | 0.08 | 1.43% | 5.58 | 5.69 | 71504 | 4042.88 | 0.76% |
| 2024-12-26 | 5.60 | 5.60 | 0.00 | 0.00% | 5.58 | 5.62 | 37709 | 2111.19 | 0.40% |
| 2024-12-25 | 5.64 | 5.60 | -0.04 | -0.71% | 5.55 | 5.65 | 60916 | 3403.33 | 0.65% |
| 2024-12-24 | 5.60 | 5.64 | 0.07 | 1.26% | 5.56 | 5.67 | 61240 | 3443.78 | 0.65% |
| 2024-12-23 | 5.64 | 5.57 | -0.08 | -1.42% | 5.55 | 5.65 | 75826 | 4245.31 | 0.81% |
| 2024-12-20 | 5.67 | 5.65 | -0.01 | -0.18% | 5.63 | 5.69 | 70729 | 3997.77 | 0.76% |
| 2024-12-19 | 5.71 | 5.66 | -0.08 | -1.39% | 5.59 | 5.72 | 100026 | 5654.06 | 1.07% |
| 2024-12-18 | 5.74 | 5.74 | 0.02 | 0.35% | 5.71 | 5.83 | 91789 | 5298.84 | 0.98% |
| 2024-12-17 | 5.91 | 5.72 | -0.18 | -3.05% | 5.69 | 5.94 | 120108 | 6939.82 | 1.28% |
| 2024-12-16 | 5.85 | 5.90 | 0.08 | 1.37% | 5.83 | 5.94 | 118361 | 6981.62 | 1.27% |
| 2024-12-13 | 5.88 | 5.82 | -0.08 | -1.36% | 5.81 | 5.89 | 82286 | 4805.63 | 0.88% |
| 2024-12-12 | 5.86 | 5.90 | 0.05 | 0.85% | 5.81 | 5.92 | 99307 | 5832.39 | 1.06% |
| 2024-12-11 | 5.82 | 5.85 | 0.03 | 0.52% | 5.82 | 5.90 | 91566 | 5364.04 | 0.98% |
| 2024-12-10 | 6.00 | 5.82 | -0.06 | -1.02% | 5.81 | 6.04 | 158014 | 9294.21 | 1.69% |
| 2024-12-09 | 5.86 | 5.88 | -0.01 | -0.17% | 5.84 | 5.95 | 106154 | 6262.50 | 1.14% |
| 2024-12-06 | 5.80 | 5.89 | 0.09 | 1.55% | 5.78 | 5.89 | 113979 | 6667.16 | 1.22% |
| 2024-12-05 | 5.77 | 5.80 | 0.03 | 0.52% | 5.75 | 5.85 | 130056 | 7552.43 | 1.39% |
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。
