| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.54 | 5.52 | -0.01 | -0.18% | 5.49 | 5.57 | 70394 | 3897.36 | 0.62% |
| 2025-05-22 | 5.60 | 5.53 | -0.07 | -1.25% | 5.51 | 5.60 | 56138 | 3114.54 | 0.50% |
| 2025-05-21 | 5.59 | 5.60 | 0.02 | 0.36% | 5.57 | 5.62 | 50922 | 2847.68 | 0.45% |
| 2025-05-20 | 5.60 | 5.58 | -0.03 | -0.53% | 5.56 | 5.63 | 56838 | 3174.29 | 0.50% |
| 2025-05-19 | 5.60 | 5.61 | 0.01 | 0.18% | 5.55 | 5.63 | 56782 | 3176.85 | 0.50% |
| 2025-05-16 | 5.65 | 5.60 | -0.04 | -0.71% | 5.59 | 5.67 | 75099 | 4223.86 | 0.66% |
| 2025-05-15 | 5.71 | 5.64 | -0.06 | -1.05% | 5.62 | 5.71 | 52883 | 2986.06 | 0.47% |
| 2025-05-14 | 5.69 | 5.70 | 0.00 | 0.00% | 5.62 | 5.72 | 74130 | 4198.56 | 0.65% |
| 2025-05-13 | 5.80 | 5.70 | -0.10 | -1.72% | 5.68 | 5.84 | 126942 | 7276.04 | 1.12% |
| 2025-05-12 | 5.82 | 5.80 | 0.04 | 0.69% | 5.64 | 5.86 | 177693 | 10223.15 | 1.57% |
| 2025-05-09 | 5.50 | 5.76 | 0.22 | 3.97% | 5.50 | 5.81 | 226241 | 12821.96 | 2.00% |
| 2025-05-08 | 5.54 | 5.54 | 0.00 | 0.00% | 5.47 | 5.58 | 91432 | 5056.67 | 0.81% |
| 2025-05-07 | 5.56 | 5.54 | 0.05 | 0.91% | 5.48 | 5.59 | 93956 | 5192.47 | 0.83% |
| 2025-05-06 | 5.35 | 5.49 | 0.17 | 3.20% | 5.35 | 5.51 | 139277 | 7576.52 | 1.23% |
| 2025-04-30 | 5.45 | 5.32 | -0.14 | -2.56% | 5.31 | 5.50 | 148465 | 7972.51 | 1.31% |
| 2025-04-29 | 5.53 | 5.46 | -0.05 | -0.91% | 5.46 | 5.58 | 104760 | 5776.68 | 0.92% |
| 2025-04-28 | 5.64 | 5.51 | -0.15 | -2.65% | 5.43 | 5.65 | 178605 | 9863.19 | 1.58% |
| 2025-04-25 | 6.12 | 6.06 | -0.04 | -0.66% | 6.04 | 6.13 | 166645 | 10140.92 | 1.47% |
| 2025-04-24 | 6.06 | 6.10 | 0.04 | 0.66% | 6.05 | 6.12 | 133807 | 8153.77 | 1.18% |
| 2025-04-23 | 5.99 | 6.06 | 0.08 | 1.34% | 5.96 | 6.08 | 118746 | 7145.45 | 1.05% |
| 2025-04-22 | 5.97 | 5.98 | 0.00 | 0.00% | 5.94 | 6.00 | 119911 | 7165.10 | 1.06% |
| 2025-04-21 | 5.91 | 5.98 | 0.10 | 1.70% | 5.88 | 5.99 | 110638 | 6566.31 | 0.98% |
| 2025-04-18 | 5.80 | 5.88 | 0.11 | 1.91% | 5.79 | 5.91 | 143899 | 8408.87 | 1.27% |
| 2025-04-17 | 5.69 | 5.77 | 0.08 | 1.41% | 5.67 | 5.79 | 108296 | 6232.66 | 0.96% |
| 2025-04-16 | 5.71 | 5.69 | -0.02 | -0.35% | 5.62 | 5.74 | 98634 | 5598.47 | 0.87% |
| 2025-04-15 | 5.70 | 5.71 | 0.01 | 0.18% | 5.65 | 5.74 | 100310 | 5712.97 | 0.89% |
| 2025-04-14 | 5.68 | 5.70 | 0.06 | 1.06% | 5.66 | 5.74 | 108851 | 6208.10 | 0.96% |
| 2025-04-11 | 5.64 | 5.64 | 0.00 | 0.00% | 5.58 | 5.67 | 120352 | 6761.29 | 1.06% |
| 2025-04-10 | 5.57 | 5.64 | 0.14 | 2.55% | 5.56 | 5.68 | 165550 | 9317.23 | 1.46% |
| 2025-04-09 | 5.37 | 5.50 | 0.02 | 0.36% | 5.19 | 5.53 | 190889 | 10254.68 | 1.68% |
| 2025-04-08 | 5.58 | 5.48 | -0.10 | -1.79% | 5.36 | 5.64 | 287505 | 15712.73 | 2.54% |
| 2025-04-07 | 6.00 | 5.58 | -0.62 | -10.00% | 5.58 | 6.01 | 254236 | 14600.81 | 2.24% |
| 2025-04-03 | 6.13 | 6.20 | 0.01 | 0.16% | 6.12 | 6.21 | 129488 | 7988.18 | 1.14% |
| 2025-04-02 | 6.12 | 6.19 | 0.06 | 0.98% | 6.10 | 6.23 | 161064 | 9938.27 | 1.42% |
| 2025-04-01 | 6.15 | 6.13 | 0.00 | 0.00% | 6.07 | 6.17 | 173977 | 10637.98 | 1.54% |
| 2025-03-31 | 6.17 | 6.13 | -0.04 | -0.65% | 6.09 | 6.25 | 191160 | 11772.80 | 1.69% |
| 2025-03-28 | 6.12 | 6.17 | 0.05 | 0.82% | 6.09 | 6.20 | 191618 | 11781.40 | 1.69% |
| 2025-03-27 | 6.18 | 6.12 | -0.08 | -1.29% | 6.06 | 6.20 | 177166 | 10842.55 | 1.56% |
| 2025-03-26 | 6.16 | 6.20 | 0.04 | 0.65% | 6.10 | 6.25 | 240442 | 14869.17 | 2.12% |
| 2025-03-25 | 6.15 | 6.16 | 0.11 | 1.82% | 6.06 | 6.21 | 317378 | 19466.08 | 2.80% |
| 2025-03-24 | 6.31 | 6.05 | -0.22 | -3.51% | 6.01 | 6.38 | 435525 | 26675.65 | 3.84% |
| 2025-03-21 | 6.19 | 6.27 | 0.01 | 0.16% | 6.19 | 6.55 | 661533 | 42031.57 | 5.84% |
| 2025-03-20 | 6.05 | 6.26 | 0.57 | 10.02% | 6.01 | 6.26 | 384151 | 23704.79 | 3.39% |
| 2025-03-19 | 5.71 | 5.69 | -0.04 | -0.70% | 5.65 | 5.75 | 59683 | 3396.02 | 0.53% |
| 2025-03-18 | 5.82 | 5.73 | -0.09 | -1.55% | 5.70 | 5.84 | 91336 | 5250.29 | 0.81% |
| 2025-03-17 | 5.79 | 5.82 | 0.04 | 0.69% | 5.77 | 5.85 | 54254 | 3156.83 | 0.48% |
| 2025-03-14 | 5.75 | 5.78 | 0.04 | 0.70% | 5.72 | 5.80 | 72296 | 4165.70 | 0.64% |
| 2025-03-13 | 5.75 | 5.74 | -0.01 | -0.17% | 5.66 | 5.77 | 55466 | 3164.52 | 0.49% |
| 2025-03-12 | 5.76 | 5.75 | 0.01 | 0.17% | 5.72 | 5.82 | 64778 | 3728.37 | 0.57% |
| 2025-03-11 | 5.75 | 5.74 | -0.03 | -0.52% | 5.67 | 5.77 | 57478 | 3283.00 | 0.51% |
| 2025-03-10 | 5.70 | 5.77 | 0.10 | 1.76% | 5.68 | 5.77 | 74208 | 4251.08 | 0.65% |
| 2025-03-07 | 5.66 | 5.67 | -0.01 | -0.18% | 5.63 | 5.71 | 47968 | 2723.69 | 0.42% |
| 2025-03-06 | 5.64 | 5.68 | 0.04 | 0.71% | 5.59 | 5.68 | 65721 | 3705.67 | 0.58% |
| 2025-03-05 | 5.66 | 5.64 | -0.01 | -0.18% | 5.56 | 5.67 | 50923 | 2857.27 | 0.45% |
| 2025-03-04 | 5.57 | 5.65 | 0.06 | 1.07% | 5.55 | 5.67 | 69656 | 3924.14 | 0.61% |
| 2025-03-03 | 5.57 | 5.59 | 0.05 | 0.90% | 5.54 | 5.65 | 80917 | 4536.65 | 0.71% |
| 2025-02-28 | 5.56 | 5.54 | -0.03 | -0.54% | 5.52 | 5.63 | 64783 | 3607.23 | 0.57% |
| 2025-02-27 | 5.60 | 5.57 | -0.03 | -0.54% | 5.52 | 5.64 | 54974 | 3058.57 | 0.49% |
| 2025-02-26 | 5.54 | 5.60 | 0.10 | 1.82% | 5.53 | 5.63 | 59366 | 3317.15 | 0.52% |
| 2025-02-25 | 5.58 | 5.50 | -0.10 | -1.79% | 5.48 | 5.58 | 62485 | 3456.95 | 0.55% |
| 2025-02-24 | 5.50 | 5.60 | 0.11 | 2.00% | 5.45 | 5.61 | 77436 | 4305.61 | 0.68% |
| 2025-02-21 | 5.52 | 5.49 | -0.01 | -0.18% | 5.45 | 5.53 | 59113 | 3245.89 | 0.52% |
| 2025-02-20 | 5.53 | 5.50 | -0.04 | -0.72% | 5.47 | 5.54 | 52134 | 2871.73 | 0.46% |
| 2025-02-19 | 5.49 | 5.54 | 0.04 | 0.73% | 5.46 | 5.56 | 56299 | 3106.99 | 0.50% |
| 2025-02-18 | 5.58 | 5.50 | -0.08 | -1.43% | 5.46 | 5.58 | 71498 | 3950.29 | 0.63% |
| 2025-02-17 | 5.61 | 5.58 | -0.01 | -0.18% | 5.54 | 5.63 | 62715 | 3503.41 | 0.55% |
| 2025-02-14 | 5.62 | 5.59 | -0.01 | -0.18% | 5.52 | 5.64 | 60837 | 3398.02 | 0.54% |
| 2025-02-13 | 5.67 | 5.60 | -0.06 | -1.06% | 5.59 | 5.71 | 68290 | 3845.10 | 0.60% |
| 2025-02-12 | 5.66 | 5.66 | 0.04 | 0.71% | 5.62 | 5.75 | 91916 | 5217.12 | 0.81% |
| 2025-02-11 | 5.52 | 5.62 | 0.11 | 2.00% | 5.49 | 5.74 | 149397 | 8395.49 | 1.32% |
| 2025-02-10 | 5.41 | 5.51 | 0.10 | 1.85% | 5.41 | 5.54 | 124766 | 6848.86 | 1.10% |
| 2025-02-07 | 5.31 | 5.41 | 0.11 | 2.08% | 5.28 | 5.45 | 89121 | 4795.92 | 0.79% |
| 2025-02-06 | 5.27 | 5.30 | 0.03 | 0.57% | 5.24 | 5.32 | 69699 | 3678.01 | 0.62% |
| 2025-02-05 | 5.36 | 5.27 | -0.04 | -0.75% | 5.23 | 5.36 | 74957 | 3969.22 | 0.66% |
| 2025-01-27 | 5.25 | 5.31 | 0.09 | 1.72% | 5.23 | 5.39 | 89764 | 4797.68 | 0.79% |
| 2025-01-24 | 5.25 | 5.22 | -0.01 | -0.19% | 5.13 | 5.25 | 64395 | 3339.25 | 0.57% |
| 2025-01-23 | 5.18 | 5.23 | 0.10 | 1.95% | 5.17 | 5.30 | 74948 | 3935.16 | 0.66% |
| 2025-01-22 | 5.20 | 5.13 | -0.08 | -1.54% | 5.10 | 5.21 | 64433 | 3308.65 | 0.57% |
| 2025-01-21 | 5.28 | 5.21 | -0.06 | -1.14% | 5.18 | 5.31 | 54977 | 2870.54 | 0.49% |
| 2025-01-20 | 5.25 | 5.27 | 0.03 | 0.57% | 5.22 | 5.31 | 64908 | 3429.30 | 0.57% |
江河集团(601886)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。
