| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 7.59 | 7.47 | -0.18 | -2.35% | 7.43 | 7.74 | 78082 | 5911.38 | 0.69% |
| 2025-08-13 | 7.69 | 7.65 | -0.09 | -1.16% | 7.56 | 7.73 | 83608 | 6384.09 | 0.74% |
| 2025-08-12 | 7.56 | 7.74 | 0.14 | 1.84% | 7.56 | 7.77 | 70643 | 5425.02 | 0.62% |
| 2025-08-11 | 7.61 | 7.60 | -0.01 | -0.13% | 7.51 | 7.68 | 52427 | 3977.35 | 0.46% |
| 2025-08-08 | 7.37 | 7.61 | 0.20 | 2.70% | 7.36 | 7.64 | 81413 | 6148.73 | 0.72% |
| 2025-08-07 | 7.50 | 7.41 | -0.09 | -1.20% | 7.34 | 7.52 | 64012 | 4742.98 | 0.56% |
| 2025-08-06 | 7.34 | 7.50 | 0.16 | 2.18% | 7.30 | 7.52 | 87341 | 6494.99 | 0.77% |
| 2025-08-05 | 7.41 | 7.34 | -0.09 | -1.21% | 7.30 | 7.48 | 93491 | 6878.33 | 0.83% |
| 2025-08-04 | 7.53 | 7.43 | -0.12 | -1.59% | 7.37 | 7.53 | 78415 | 5823.87 | 0.69% |
| 2025-08-01 | 7.86 | 7.55 | -0.31 | -3.94% | 7.55 | 7.86 | 128258 | 9821.24 | 1.13% |
| 2025-07-31 | 7.55 | 7.86 | 0.37 | 4.94% | 7.32 | 7.86 | 225265 | 17068.26 | 1.99% |
| 2025-07-30 | 7.46 | 7.49 | 0.12 | 1.63% | 7.29 | 7.65 | 190176 | 14153.05 | 1.68% |
| 2025-07-29 | 7.51 | 7.37 | -0.02 | -0.27% | 7.28 | 7.53 | 107212 | 7905.90 | 0.95% |
| 2025-07-28 | 7.53 | 7.39 | -0.21 | -2.76% | 7.38 | 7.68 | 159194 | 11937.37 | 1.41% |
| 2025-07-25 | 7.48 | 7.60 | 0.10 | 1.33% | 7.40 | 7.99 | 289203 | 22178.83 | 2.55% |
| 2025-07-24 | 7.21 | 7.50 | 0.30 | 4.17% | 7.11 | 7.50 | 152233 | 11161.31 | 1.34% |
| 2025-07-23 | 7.19 | 7.20 | 0.07 | 0.98% | 7.09 | 7.30 | 145742 | 10504.00 | 1.29% |
| 2025-07-22 | 7.26 | 7.13 | -0.13 | -1.79% | 7.12 | 7.28 | 155827 | 11207.92 | 1.38% |
| 2025-07-21 | 7.08 | 7.26 | 0.19 | 2.69% | 7.02 | 7.43 | 217894 | 15737.90 | 1.92% |
| 2025-07-18 | 7.00 | 7.07 | 0.04 | 0.57% | 6.95 | 7.10 | 91490 | 6436.94 | 0.81% |
| 2025-07-17 | 7.15 | 7.03 | -0.16 | -2.23% | 7.01 | 7.21 | 147343 | 10438.86 | 1.30% |
| 2025-07-16 | 7.07 | 7.19 | 0.09 | 1.27% | 6.80 | 7.23 | 263006 | 18504.60 | 2.32% |
| 2025-07-15 | 7.30 | 7.10 | -0.15 | -2.07% | 7.05 | 7.40 | 205966 | 14735.98 | 1.82% |
| 2025-07-14 | 6.89 | 7.25 | 0.35 | 5.07% | 6.81 | 7.31 | 305157 | 21596.66 | 2.69% |
| 2025-07-11 | 6.90 | 6.90 | -0.03 | -0.43% | 6.82 | 7.01 | 235493 | 16282.44 | 2.08% |
| 2025-07-10 | 6.79 | 6.93 | 0.14 | 2.06% | 6.72 | 6.97 | 279466 | 19196.01 | 2.47% |
| 2025-07-09 | 6.52 | 6.79 | 0.22 | 3.35% | 6.50 | 6.83 | 318821 | 21517.61 | 2.81% |
| 2025-07-08 | 6.30 | 6.57 | 0.23 | 3.63% | 6.30 | 6.64 | 323006 | 21036.18 | 2.85% |
| 2025-07-07 | 6.19 | 6.34 | 0.16 | 2.59% | 6.12 | 6.39 | 285740 | 17987.31 | 2.52% |
| 2025-07-04 | 6.24 | 6.18 | -0.07 | -1.12% | 6.17 | 6.55 | 419960 | 26467.53 | 3.71% |
| 2025-07-03 | 6.19 | 6.25 | 0.06 | 0.97% | 6.09 | 6.29 | 321920 | 19960.41 | 2.84% |
| 2025-07-02 | 6.18 | 6.19 | 0.01 | 0.16% | 6.03 | 6.23 | 343450 | 21035.28 | 3.03% |
| 2025-07-01 | 6.14 | 6.18 | 0.03 | 0.49% | 6.01 | 6.35 | 640157 | 39448.94 | 5.65% |
| 2025-06-30 | 5.59 | 6.15 | 0.56 | 10.02% | 5.59 | 6.15 | 594418 | 35556.02 | 5.25% |
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。
