| 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 | 8.18 | 8.18 | 0.00 | 0.00% | 8.08 | 8.33 | 82543 | 6769.36 | 0.73% |
| 2026-03-24 | 8.11 | 8.18 | 0.29 | 3.68% | 7.92 | 8.19 | 128118 | 10352.13 | 1.13% |
| 2026-03-23 | 8.36 | 7.89 | -0.11 | -1.38% | 7.88 | 8.42 | 251970 | 20511.57 | 2.22% |
| 2026-03-20 | 7.92 | 8.00 | 0.43 | 5.68% | 7.81 | 8.24 | 264980 | 21321.39 | 2.34% |
| 2026-03-19 | 8.25 | 7.57 | -0.73 | -8.80% | 7.50 | 8.25 | 216426 | 16722.39 | 1.91% |
| 2026-03-18 | 8.82 | 8.30 | -0.52 | -5.90% | 8.22 | 8.84 | 129668 | 10911.55 | 1.14% |
| 2026-03-17 | 8.72 | 8.82 | 0.12 | 1.38% | 8.71 | 8.88 | 53374 | 4709.93 | 0.47% |
| 2026-03-16 | 8.84 | 8.70 | -0.17 | -1.92% | 8.61 | 8.89 | 54462 | 4745.44 | 0.48% |
| 2026-03-13 | 8.81 | 8.87 | 0.05 | 0.57% | 8.80 | 8.95 | 39556 | 3519.15 | 0.35% |
| 2026-03-12 | 8.97 | 8.82 | -0.16 | -1.78% | 8.80 | 9.01 | 44851 | 3985.68 | 0.40% |
| 2026-03-11 | 8.97 | 8.98 | 0.05 | 0.56% | 8.83 | 9.01 | 41054 | 3657.63 | 0.36% |
| 2026-03-10 | 8.74 | 8.93 | 0.19 | 2.17% | 8.69 | 9.02 | 65614 | 5849.85 | 0.58% |
| 2026-03-09 | 8.63 | 8.74 | 0.04 | 0.46% | 8.46 | 8.78 | 109727 | 9447.23 | 0.97% |
| 2026-03-06 | 8.61 | 8.70 | 0.08 | 0.93% | 8.57 | 8.80 | 48968 | 4273.09 | 0.43% |
| 2026-03-05 | 8.81 | 8.62 | -0.15 | -1.71% | 8.58 | 8.89 | 63560 | 5519.79 | 0.56% |
| 2026-03-04 | 8.91 | 8.77 | -0.23 | -2.56% | 8.60 | 9.09 | 77728 | 6916.74 | 0.69% |
| 2026-03-03 | 9.23 | 9.00 | -0.23 | -2.49% | 8.99 | 9.41 | 62945 | 5773.70 | 0.56% |
| 2026-03-02 | 9.36 | 9.23 | -0.16 | -1.70% | 9.19 | 9.43 | 42243 | 3922.81 | 0.37% |
| 2026-02-27 | 9.30 | 9.39 | 0.03 | 0.32% | 9.25 | 9.42 | 28500 | 2668.51 | 0.25% |
| 2026-02-26 | 9.35 | 9.36 | 0.03 | 0.32% | 9.22 | 9.40 | 36663 | 3418.01 | 0.32% |
| 2026-02-25 | 9.29 | 9.33 | 0.05 | 0.54% | 9.24 | 9.41 | 49540 | 4624.87 | 0.44% |
| 2026-02-24 | 9.27 | 9.28 | 0.03 | 0.32% | 9.13 | 9.39 | 50652 | 4683.35 | 0.45% |
| 2026-02-13 | 9.29 | 9.25 | -0.03 | -0.32% | 9.16 | 9.38 | 32175 | 2989.14 | 0.28% |
| 2026-02-12 | 9.33 | 9.28 | -0.02 | -0.22% | 9.24 | 9.37 | 26956 | 2500.20 | 0.24% |
| 2026-02-11 | 9.40 | 9.30 | -0.04 | -0.43% | 9.26 | 9.44 | 36199 | 3370.26 | 0.32% |
| 2026-02-10 | 9.50 | 9.34 | -0.14 | -1.48% | 9.30 | 9.50 | 38116 | 3568.11 | 0.34% |
| 2026-02-09 | 9.49 | 9.48 | 0.03 | 0.32% | 9.37 | 9.70 | 54476 | 5172.40 | 0.48% |
| 2026-02-06 | 9.55 | 9.45 | -0.10 | -1.05% | 9.44 | 9.63 | 31548 | 3004.43 | 0.28% |
| 2026-02-05 | 9.58 | 9.55 | -0.03 | -0.31% | 9.45 | 9.62 | 41249 | 3935.65 | 0.36% |
| 2026-02-04 | 9.35 | 9.58 | 0.25 | 2.68% | 9.30 | 9.72 | 82882 | 7922.60 | 0.73% |
| 2026-02-03 | 9.39 | 9.33 | 0.08 | 0.86% | 9.22 | 9.42 | 52637 | 4896.88 | 0.46% |
| 2026-02-02 | 9.65 | 9.25 | -0.36 | -3.75% | 9.24 | 9.85 | 127100 | 12021.91 | 1.12% |
| 2026-01-30 | 9.70 | 9.61 | -0.18 | -1.84% | 9.61 | 9.86 | 79839 | 7775.64 | 0.70% |
| 2026-01-29 | 9.54 | 9.79 | 0.22 | 2.30% | 9.43 | 9.93 | 80882 | 7857.79 | 0.71% |
| 2026-01-28 | 9.50 | 9.57 | 0.08 | 0.84% | 9.48 | 9.76 | 71768 | 6893.01 | 0.63% |
| 2026-01-27 | 9.50 | 9.49 | 0.04 | 0.42% | 9.37 | 9.55 | 64257 | 6085.10 | 0.57% |
| 2026-01-26 | 9.47 | 9.45 | -0.03 | -0.32% | 9.39 | 9.63 | 79876 | 7595.76 | 0.70% |
| 2026-01-23 | 9.42 | 9.48 | 0.07 | 0.74% | 9.38 | 9.56 | 67067 | 6343.50 | 0.59% |
| 2026-01-22 | 9.31 | 9.41 | 0.04 | 0.43% | 9.21 | 9.52 | 72061 | 6752.98 | 0.64% |
| 2026-01-21 | 9.12 | 9.37 | 0.20 | 2.18% | 8.97 | 9.40 | 98158 | 9044.29 | 0.87% |
| 2026-01-20 | 8.99 | 9.17 | 0.24 | 2.69% | 8.86 | 9.29 | 121515 | 11080.91 | 1.07% |
| 2026-01-19 | 8.77 | 8.93 | 0.20 | 2.29% | 8.73 | 8.95 | 86557 | 7696.25 | 0.76% |
| 2026-01-16 | 8.83 | 8.73 | -0.10 | -1.13% | 8.71 | 8.88 | 54782 | 4807.56 | 0.48% |
| 2026-01-15 | 8.88 | 8.83 | 0.01 | 0.11% | 8.76 | 9.01 | 101183 | 8972.25 | 0.89% |
| 2026-01-14 | 8.83 | 8.82 | 0.04 | 0.46% | 8.72 | 8.96 | 92499 | 8142.41 | 0.82% |
| 2026-01-13 | 8.76 | 8.78 | 0.00 | 0.00% | 8.75 | 8.96 | 93662 | 8277.82 | 0.83% |
| 2026-01-12 | 8.73 | 8.78 | 0.00 | 0.00% | 8.67 | 8.81 | 89190 | 7782.80 | 0.79% |
| 2026-01-09 | 8.73 | 8.78 | -0.02 | -0.23% | 8.67 | 8.88 | 81786 | 7164.08 | 0.72% |
| 2026-01-08 | 9.13 | 8.80 | -0.17 | -1.90% | 8.73 | 9.13 | 119343 | 10524.42 | 1.05% |
| 2026-01-07 | 9.23 | 8.97 | 0.00 | 0.00% | 8.89 | 9.23 | 216246 | 19512.61 | 1.91% |
| 2026-01-06 | 8.20 | 8.97 | 0.82 | 10.06% | 8.12 | 8.97 | 174081 | 15237.57 | 1.54% |
| 2026-01-05 | 8.15 | 8.15 | -0.01 | -0.12% | 7.98 | 8.27 | 65787 | 5350.64 | 0.58% |
| 2025-12-31 | 7.88 | 8.16 | 0.23 | 2.90% | 7.88 | 8.25 | 95102 | 7693.78 | 0.84% |
| 2025-12-30 | 7.97 | 7.93 | 0.00 | 0.00% | 7.85 | 7.99 | 30278 | 2398.37 | 0.27% |
| 2025-12-29 | 8.00 | 7.93 | 0.02 | 0.25% | 7.86 | 8.00 | 26616 | 2108.56 | 0.23% |
| 2025-12-26 | 7.97 | 7.91 | -0.02 | -0.25% | 7.89 | 8.00 | 29493 | 2342.64 | 0.26% |
| 2025-12-25 | 7.96 | 7.93 | 0.01 | 0.13% | 7.90 | 8.00 | 30832 | 2450.17 | 0.27% |
| 2025-12-24 | 7.92 | 7.92 | 0.03 | 0.38% | 7.88 | 8.03 | 43380 | 3440.60 | 0.38% |
| 2025-12-23 | 7.99 | 7.89 | -0.14 | -1.74% | 7.85 | 8.09 | 51297 | 4063.55 | 0.45% |
| 2025-12-22 | 8.05 | 8.03 | 0.02 | 0.25% | 8.00 | 8.11 | 31165 | 2514.49 | 0.28% |
| 2025-12-19 | 7.87 | 8.01 | 0.12 | 1.52% | 7.84 | 8.08 | 49450 | 3947.90 | 0.44% |
| 2025-12-18 | 7.69 | 7.89 | 0.13 | 1.68% | 7.67 | 7.97 | 47597 | 3745.06 | 0.42% |
| 2025-12-17 | 7.76 | 7.76 | 0.00 | 0.00% | 7.61 | 7.81 | 43747 | 3388.15 | 0.39% |
| 2025-12-16 | 7.68 | 7.76 | 0.09 | 1.17% | 7.60 | 7.78 | 46977 | 3614.30 | 0.41% |
| 2025-12-15 | 7.58 | 7.67 | 0.06 | 0.79% | 7.46 | 7.68 | 43093 | 3282.03 | 0.38% |
| 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% |
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。
