| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 7.65 | 7.61 | -0.06 | -0.78% | 7.51 | 7.77 | 64577 | 4913.12 | 0.57% |
| 2025-12-11 | 7.63 | 7.67 | 0.04 | 0.52% | 7.60 | 7.75 | 35785 | 2742.87 | 0.32% |
| 2025-12-10 | 7.65 | 7.63 | -0.05 | -0.65% | 7.60 | 7.71 | 38643 | 2953.62 | 0.34% |
| 2025-12-09 | 7.87 | 7.68 | -0.24 | -3.03% | 7.68 | 7.92 | 40440 | 3144.27 | 0.36% |
| 2025-12-08 | 7.95 | 7.92 | -0.06 | -0.75% | 7.73 | 7.97 | 63216 | 4976.92 | 0.56% |
| 2025-12-05 | 7.63 | 7.98 | 0.35 | 4.59% | 7.60 | 8.02 | 78730 | 6162.47 | 0.69% |
| 2025-12-04 | 7.77 | 7.63 | -0.13 | -1.68% | 7.62 | 7.85 | 48937 | 3780.87 | 0.43% |
| 2025-12-03 | 7.84 | 7.76 | -0.14 | -1.77% | 7.71 | 7.91 | 68946 | 5361.15 | 0.61% |
| 2025-12-02 | 8.02 | 7.90 | -0.12 | -1.50% | 7.83 | 8.02 | 27792 | 2198.25 | 0.25% |
| 2025-12-01 | 7.97 | 8.02 | 0.04 | 0.50% | 7.88 | 8.03 | 40146 | 3193.98 | 0.35% |
| 2025-11-28 | 7.91 | 7.98 | 0.06 | 0.76% | 7.86 | 8.00 | 35195 | 2800.98 | 0.31% |
| 2025-11-27 | 8.08 | 7.92 | -0.08 | -1.00% | 7.81 | 8.08 | 66569 | 5262.93 | 0.59% |
| 2025-11-26 | 8.12 | 8.00 | -0.17 | -2.08% | 8.00 | 8.27 | 49658 | 4023.70 | 0.44% |
| 2025-11-25 | 8.11 | 8.17 | 0.03 | 0.37% | 8.11 | 8.31 | 36161 | 2966.76 | 0.32% |
| 2025-11-24 | 8.13 | 8.14 | 0.08 | 0.99% | 8.02 | 8.25 | 59627 | 4858.71 | 0.53% |
| 2025-11-21 | 8.11 | 8.06 | -0.09 | -1.10% | 8.00 | 8.29 | 99948 | 8112.49 | 0.88% |
| 2025-11-20 | 8.29 | 8.15 | -0.20 | -2.40% | 8.12 | 8.39 | 58820 | 4841.86 | 0.52% |
| 2025-11-19 | 8.32 | 8.35 | 0.07 | 0.85% | 8.19 | 8.45 | 66277 | 5513.01 | 0.58% |
| 2025-11-18 | 8.33 | 8.28 | -0.10 | -1.19% | 8.08 | 8.43 | 81384 | 6698.05 | 0.72% |
| 2025-11-17 | 8.35 | 8.38 | 0.05 | 0.60% | 8.05 | 8.39 | 114009 | 9414.21 | 1.01% |
| 2025-11-14 | 7.98 | 8.33 | 0.33 | 4.13% | 7.93 | 8.50 | 138786 | 11477.95 | 1.22% |
| 2025-11-13 | 8.08 | 8.00 | -0.08 | -0.99% | 7.94 | 8.12 | 59091 | 4734.56 | 0.52% |
| 2025-11-12 | 8.10 | 8.08 | 0.01 | 0.12% | 7.92 | 8.19 | 75562 | 6079.50 | 0.67% |
| 2025-11-11 | 7.94 | 8.07 | 0.12 | 1.51% | 7.90 | 8.17 | 90868 | 7318.65 | 0.80% |
| 2025-11-10 | 7.86 | 7.95 | 0.14 | 1.79% | 7.68 | 7.99 | 83825 | 6579.71 | 0.74% |
| 2025-11-07 | 7.87 | 7.81 | -0.11 | -1.39% | 7.80 | 7.90 | 45974 | 3602.80 | 0.41% |
| 2025-11-06 | 7.98 | 7.92 | -0.03 | -0.38% | 7.82 | 8.01 | 99320 | 7839.53 | 0.88% |
| 2025-11-05 | 7.85 | 7.95 | 0.04 | 0.51% | 7.76 | 8.04 | 72194 | 5713.03 | 0.64% |
| 2025-11-04 | 7.81 | 7.91 | 0.12 | 1.54% | 7.80 | 8.02 | 117555 | 9302.19 | 1.04% |
| 2025-11-03 | 7.75 | 7.79 | 0.04 | 0.52% | 7.71 | 7.87 | 71845 | 5609.60 | 0.63% |
| 2025-10-31 | 7.77 | 7.75 | 0.04 | 0.52% | 7.70 | 7.93 | 76105 | 5927.11 | 0.67% |
| 2025-10-30 | 7.83 | 7.71 | -0.17 | -2.16% | 7.64 | 7.88 | 76510 | 5924.67 | 0.68% |
| 2025-10-29 | 7.83 | 7.88 | 0.05 | 0.64% | 7.69 | 7.88 | 57191 | 4461.72 | 0.50% |
| 2025-10-28 | 7.77 | 7.83 | 0.04 | 0.51% | 7.67 | 7.90 | 56097 | 4365.88 | 0.50% |
| 2025-10-27 | 7.65 | 7.79 | 0.11 | 1.43% | 7.60 | 7.86 | 73255 | 5657.09 | 0.65% |
| 2025-10-24 | 7.68 | 7.68 | 0.01 | 0.13% | 7.58 | 7.73 | 41842 | 3206.03 | 0.37% |
| 2025-10-23 | 7.60 | 7.67 | 0.05 | 0.66% | 7.57 | 7.69 | 42837 | 3266.03 | 0.38% |
| 2025-10-22 | 7.87 | 7.62 | -0.25 | -3.18% | 7.60 | 7.89 | 66344 | 5110.62 | 0.59% |
| 2025-10-21 | 7.62 | 7.87 | 0.28 | 3.69% | 7.60 | 7.90 | 69481 | 5424.97 | 0.61% |
| 2025-10-20 | 7.72 | 7.59 | -0.12 | -1.56% | 7.53 | 7.76 | 76416 | 5812.33 | 0.67% |
| 2025-10-17 | 7.75 | 7.71 | -0.03 | -0.39% | 7.70 | 7.83 | 52585 | 4078.60 | 0.46% |
| 2025-10-16 | 7.90 | 7.74 | -0.12 | -1.53% | 7.71 | 7.95 | 67888 | 5297.17 | 0.60% |
| 2025-10-15 | 7.64 | 7.86 | 0.21 | 2.75% | 7.57 | 7.89 | 99532 | 7735.81 | 0.88% |
| 2025-10-14 | 7.54 | 7.65 | 0.18 | 2.41% | 7.37 | 7.78 | 127485 | 9656.16 | 1.13% |
| 2025-10-13 | 7.28 | 7.47 | 0.05 | 0.67% | 7.18 | 7.47 | 96386 | 7089.98 | 0.85% |
| 2025-10-10 | 7.31 | 7.57 | 0.28 | 3.84% | 7.23 | 7.64 | 150977 | 11368.58 | 1.33% |
| 2025-10-09 | 7.32 | 7.29 | -0.01 | -0.14% | 7.22 | 7.35 | 70423 | 5121.22 | 0.62% |
| 2025-09-30 | 7.34 | 7.30 | 0.00 | 0.00% | 7.11 | 7.38 | 93689 | 6776.38 | 0.83% |
| 2025-09-29 | 7.36 | 7.30 | -0.04 | -0.54% | 7.17 | 7.36 | 63309 | 4605.00 | 0.56% |
| 2025-09-26 | 7.24 | 7.34 | 0.06 | 0.82% | 7.23 | 7.39 | 40571 | 2974.55 | 0.36% |
| 2025-09-25 | 7.36 | 7.28 | -0.06 | -0.82% | 7.25 | 7.50 | 41378 | 3037.51 | 0.37% |
| 2025-09-24 | 7.24 | 7.34 | 0.05 | 0.69% | 7.22 | 7.35 | 37377 | 2724.18 | 0.33% |
| 2025-09-23 | 7.31 | 7.29 | -0.02 | -0.27% | 7.02 | 7.32 | 88642 | 6363.15 | 0.78% |
| 2025-09-22 | 7.31 | 7.31 | -0.01 | -0.14% | 7.25 | 7.44 | 56539 | 4143.80 | 0.50% |
| 2025-09-19 | 7.39 | 7.32 | 0.01 | 0.14% | 7.28 | 7.39 | 47522 | 3482.85 | 0.42% |
| 2025-09-18 | 7.49 | 7.31 | -0.20 | -2.66% | 7.28 | 7.54 | 71758 | 5321.55 | 0.63% |
| 2025-09-17 | 7.58 | 7.51 | -0.03 | -0.40% | 7.38 | 7.60 | 88467 | 6618.22 | 0.78% |
| 2025-09-16 | 7.49 | 7.54 | 0.07 | 0.94% | 7.44 | 7.56 | 46190 | 3467.35 | 0.41% |
| 2025-09-15 | 7.63 | 7.47 | -0.11 | -1.45% | 7.45 | 7.63 | 61690 | 4641.91 | 0.54% |
| 2025-09-12 | 7.73 | 7.58 | -0.10 | -1.30% | 7.56 | 7.73 | 55600 | 4230.45 | 0.49% |
| 2025-09-11 | 7.57 | 7.68 | 0.12 | 1.59% | 7.50 | 7.71 | 54896 | 4184.19 | 0.48% |
| 2025-09-10 | 7.51 | 7.56 | 0.06 | 0.80% | 7.49 | 7.62 | 48958 | 3701.73 | 0.43% |
| 2025-09-09 | 7.67 | 7.50 | -0.17 | -2.22% | 7.45 | 7.67 | 57070 | 4301.22 | 0.50% |
| 2025-09-08 | 7.65 | 7.67 | 0.05 | 0.66% | 7.61 | 7.78 | 45397 | 3493.74 | 0.40% |
| 2025-09-05 | 7.77 | 7.62 | -0.03 | -0.39% | 7.60 | 7.77 | 48118 | 3683.45 | 0.42% |
| 2025-09-04 | 7.56 | 7.65 | 0.11 | 1.46% | 7.48 | 7.70 | 90669 | 6892.14 | 0.80% |
| 2025-09-03 | 7.66 | 7.54 | -0.11 | -1.44% | 7.51 | 7.67 | 62048 | 4704.56 | 0.55% |
| 2025-09-02 | 7.73 | 7.65 | -0.06 | -0.78% | 7.35 | 7.80 | 149448 | 11310.54 | 1.32% |
| 2025-09-01 | 7.70 | 7.71 | -0.01 | -0.13% | 7.63 | 7.87 | 84112 | 6532.95 | 0.74% |
| 2025-08-29 | 7.80 | 7.72 | -0.13 | -1.66% | 7.63 | 7.90 | 93498 | 7235.89 | 0.83% |
| 2025-08-28 | 7.80 | 7.85 | -0.08 | -1.01% | 7.57 | 8.05 | 183768 | 14290.86 | 1.62% |
| 2025-08-27 | 8.14 | 7.93 | -0.50 | -5.93% | 7.91 | 8.30 | 231064 | 18582.54 | 2.04% |
| 2025-08-26 | 7.83 | 8.43 | 0.58 | 7.39% | 7.80 | 8.44 | 132885 | 10838.13 | 1.17% |
| 2025-08-25 | 7.72 | 7.85 | 0.17 | 2.21% | 7.67 | 7.91 | 77357 | 6051.05 | 0.68% |
| 2025-08-22 | 7.69 | 7.68 | -0.08 | -1.03% | 7.63 | 7.75 | 57680 | 4428.25 | 0.51% |
| 2025-08-21 | 7.64 | 7.76 | 0.13 | 1.70% | 7.58 | 7.88 | 91700 | 7092.82 | 0.81% |
| 2025-08-20 | 7.65 | 7.63 | -0.01 | -0.13% | 7.58 | 7.67 | 41780 | 3182.70 | 0.37% |
| 2025-08-19 | 7.45 | 7.64 | 0.14 | 1.87% | 7.45 | 7.68 | 85828 | 6538.38 | 0.76% |
| 2025-08-18 | 7.57 | 7.50 | -0.03 | -0.40% | 7.30 | 7.57 | 124441 | 9236.26 | 1.10% |
| 2025-08-15 | 7.47 | 7.53 | 0.06 | 0.80% | 7.47 | 7.61 | 57241 | 4313.92 | 0.51% |
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。
