| 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 | 18.25 | 17.84 | -0.58 | -3.15% | 17.76 | 18.48 | 137863 | 25052.01 | 3.57% |
| 2025-05-22 | 18.95 | 18.42 | -0.76 | -3.96% | 18.41 | 19.11 | 146921 | 27610.61 | 3.81% |
| 2025-05-21 | 18.79 | 19.18 | 0.38 | 2.02% | 18.20 | 19.33 | 251154 | 46901.28 | 6.51% |
| 2025-05-20 | 18.66 | 18.80 | 0.14 | 0.75% | 18.55 | 18.88 | 108244 | 20326.72 | 2.81% |
| 2025-05-19 | 18.85 | 18.66 | -0.07 | -0.37% | 18.46 | 18.90 | 84710 | 15814.02 | 2.20% |
| 2025-05-16 | 18.48 | 18.79 | 0.21 | 1.13% | 18.48 | 18.86 | 108851 | 20418.12 | 2.82% |
| 2025-05-15 | 19.21 | 18.58 | -0.82 | -4.23% | 18.58 | 19.29 | 193170 | 36411.61 | 5.01% |
| 2025-05-14 | 19.31 | 19.40 | 0.00 | 0.00% | 19.12 | 19.90 | 175503 | 34040.50 | 4.55% |
| 2025-05-13 | 19.68 | 19.40 | -0.10 | -0.51% | 19.19 | 19.88 | 234344 | 45664.69 | 6.08% |
| 2025-05-12 | 19.54 | 19.50 | 0.14 | 0.72% | 19.31 | 19.76 | 180835 | 35206.65 | 4.69% |
| 2025-05-09 | 20.24 | 19.36 | -0.96 | -4.72% | 19.36 | 20.31 | 298160 | 58498.80 | 7.73% |
| 2025-05-08 | 20.40 | 20.32 | -0.50 | -2.40% | 20.25 | 20.89 | 342444 | 70198.14 | 8.88% |
| 2025-05-07 | 20.30 | 20.82 | 0.69 | 3.43% | 19.95 | 22.14 | 563823 | 117844.27 | 14.62% |
| 2025-05-06 | 19.95 | 20.13 | 0.41 | 2.08% | 19.48 | 20.32 | 363448 | 72341.09 | 9.42% |
| 2025-04-30 | 19.38 | 19.72 | 0.34 | 1.75% | 19.22 | 19.83 | 297341 | 58240.34 | 7.71% |
| 2025-04-29 | 19.44 | 19.38 | -0.22 | -1.12% | 19.21 | 19.57 | 235379 | 45678.94 | 6.10% |
| 2025-04-28 | 18.53 | 19.60 | 0.82 | 4.37% | 17.94 | 19.88 | 437542 | 83584.70 | 11.35% |
| 2025-04-25 | 18.86 | 18.78 | -0.03 | -0.16% | 18.51 | 19.05 | 154470 | 29034.88 | 4.01% |
| 2025-04-24 | 19.10 | 18.81 | -0.52 | -2.69% | 18.69 | 19.19 | 193125 | 36504.95 | 5.01% |
| 2025-04-23 | 19.34 | 19.33 | -0.12 | -0.62% | 18.92 | 19.37 | 245654 | 47106.24 | 6.37% |
| 2025-04-22 | 18.99 | 19.45 | 0.36 | 1.89% | 18.71 | 19.61 | 341726 | 65723.90 | 8.86% |
| 2025-04-21 | 19.00 | 19.09 | 0.22 | 1.17% | 18.81 | 19.18 | 171468 | 32567.31 | 4.45% |
| 2025-04-18 | 19.21 | 18.87 | -0.59 | -3.03% | 18.80 | 19.32 | 250267 | 47612.78 | 6.49% |
| 2025-04-17 | 18.45 | 19.46 | 0.84 | 4.51% | 18.41 | 19.49 | 417909 | 80309.71 | 10.84% |
| 2025-04-16 | 18.85 | 18.62 | -0.23 | -1.22% | 18.32 | 18.99 | 191047 | 35581.06 | 4.95% |
| 2025-04-15 | 19.00 | 18.85 | -0.42 | -2.18% | 18.67 | 19.05 | 270726 | 51052.80 | 7.02% |
| 2025-04-14 | 18.64 | 19.27 | 0.76 | 4.11% | 18.33 | 19.28 | 472067 | 88867.89 | 12.24% |
| 2025-04-11 | 16.63 | 18.51 | 1.68 | 9.98% | 16.61 | 18.51 | 413468 | 74679.41 | 10.72% |
| 2025-04-10 | 16.79 | 16.83 | 0.41 | 2.50% | 16.61 | 17.38 | 242090 | 41116.15 | 6.28% |
| 2025-04-09 | 15.50 | 16.42 | 0.26 | 1.61% | 14.54 | 16.63 | 309129 | 48722.82 | 8.02% |
| 2025-04-08 | 17.27 | 16.16 | -1.19 | -6.86% | 15.70 | 17.82 | 327154 | 54546.79 | 8.48% |
| 2025-04-07 | 18.00 | 17.35 | -1.93 | -10.01% | 17.35 | 18.38 | 255809 | 45199.52 | 6.63% |
| 2025-04-03 | 18.62 | 19.28 | 0.18 | 0.94% | 18.34 | 19.50 | 330709 | 62755.27 | 8.58% |
| 2025-04-02 | 19.60 | 19.10 | -0.89 | -4.45% | 19.07 | 19.94 | 377081 | 73156.02 | 9.78% |
| 2025-04-01 | 19.12 | 19.99 | 0.50 | 2.57% | 18.85 | 20.22 | 529133 | 104243.84 | 13.72% |
| 2025-03-31 | 19.05 | 19.49 | 0.43 | 2.26% | 18.33 | 19.64 | 514841 | 97935.23 | 13.35% |
| 2025-03-28 | 19.39 | 19.06 | 0.00 | 0.00% | 18.88 | 19.96 | 748738 | 145318.34 | 19.42% |
| 2025-03-27 | 17.29 | 19.06 | 1.73 | 9.98% | 17.21 | 19.06 | 309153 | 57573.09 | 8.02% |
| 2025-03-26 | 16.91 | 17.33 | 0.34 | 2.00% | 16.90 | 17.44 | 70844 | 12206.80 | 1.84% |
| 2025-03-25 | 16.87 | 16.99 | 0.11 | 0.65% | 16.73 | 17.08 | 60720 | 10270.60 | 1.57% |
| 2025-03-24 | 17.40 | 16.88 | -0.52 | -2.99% | 16.43 | 17.51 | 105926 | 17939.47 | 2.75% |
| 2025-03-21 | 18.12 | 17.40 | -0.82 | -4.50% | 17.37 | 18.12 | 113331 | 20056.71 | 2.94% |
| 2025-03-20 | 18.27 | 18.22 | -0.04 | -0.22% | 18.12 | 18.40 | 100385 | 18324.88 | 2.60% |
| 2025-03-19 | 18.13 | 18.26 | 0.13 | 0.72% | 17.96 | 18.50 | 138109 | 25299.71 | 3.58% |
| 2025-03-18 | 17.98 | 18.13 | 0.26 | 1.45% | 17.98 | 18.25 | 104113 | 18858.37 | 2.70% |
| 2025-03-17 | 17.92 | 17.87 | -0.05 | -0.28% | 17.71 | 17.99 | 78342 | 13971.56 | 2.03% |
| 2025-03-14 | 17.68 | 17.92 | 0.20 | 1.13% | 17.50 | 17.93 | 102522 | 18221.52 | 2.66% |
| 2025-03-13 | 18.28 | 17.72 | -0.58 | -3.17% | 17.50 | 18.29 | 166281 | 29597.59 | 4.31% |
| 2025-03-12 | 18.72 | 18.30 | -0.50 | -2.66% | 18.28 | 18.75 | 222412 | 41029.20 | 5.77% |
| 2025-03-11 | 17.67 | 18.80 | 0.89 | 4.97% | 17.61 | 19.02 | 352512 | 65643.77 | 9.14% |
| 2025-03-10 | 17.85 | 17.91 | 0.09 | 0.51% | 17.77 | 18.12 | 81678 | 14624.24 | 2.12% |
| 2025-03-07 | 17.97 | 17.82 | -0.27 | -1.49% | 17.70 | 18.12 | 106234 | 19007.93 | 2.75% |
| 2025-03-06 | 18.07 | 18.09 | 0.11 | 0.61% | 17.99 | 18.26 | 166229 | 30143.94 | 4.31% |
| 2025-03-05 | 17.65 | 17.98 | 0.30 | 1.70% | 17.60 | 18.17 | 138550 | 24851.63 | 3.59% |
| 2025-03-04 | 16.92 | 17.68 | 0.57 | 3.33% | 16.91 | 17.80 | 109559 | 19090.01 | 2.84% |
| 2025-03-03 | 17.00 | 17.11 | 0.12 | 0.71% | 16.76 | 17.41 | 88766 | 15227.21 | 2.30% |
| 2025-02-28 | 18.00 | 16.99 | -1.10 | -6.08% | 16.90 | 18.09 | 149726 | 26070.83 | 3.88% |
| 2025-02-27 | 17.95 | 18.09 | 0.10 | 0.56% | 17.68 | 18.20 | 152213 | 27366.06 | 3.95% |
| 2025-02-26 | 17.91 | 17.99 | 0.01 | 0.06% | 17.82 | 18.07 | 116597 | 20922.37 | 3.02% |
| 2025-02-25 | 17.61 | 17.98 | 0.09 | 0.50% | 17.40 | 18.21 | 153420 | 27484.33 | 3.98% |
| 2025-02-24 | 17.99 | 17.89 | -0.15 | -0.83% | 17.74 | 18.04 | 123573 | 22090.88 | 3.20% |
| 2025-02-21 | 17.75 | 18.04 | 0.42 | 2.38% | 17.35 | 18.09 | 183166 | 32645.43 | 4.75% |
| 2025-02-20 | 17.51 | 17.62 | 0.12 | 0.69% | 17.30 | 17.69 | 105524 | 18461.49 | 2.74% |
| 2025-02-19 | 17.18 | 17.50 | 0.31 | 1.80% | 17.08 | 17.54 | 114000 | 19829.27 | 2.96% |
| 2025-02-18 | 17.69 | 17.19 | -0.50 | -2.83% | 17.03 | 17.77 | 110695 | 19332.28 | 2.87% |
| 2025-02-17 | 17.60 | 17.69 | 0.09 | 0.51% | 17.50 | 17.77 | 110163 | 19414.42 | 2.86% |
| 2025-02-14 | 17.83 | 17.60 | -0.50 | -2.76% | 17.39 | 17.87 | 140515 | 24685.94 | 3.64% |
| 2025-02-13 | 18.09 | 18.10 | 0.02 | 0.11% | 17.96 | 18.36 | 193480 | 35192.08 | 5.02% |
| 2025-02-12 | 17.90 | 18.08 | 0.11 | 0.61% | 17.76 | 18.09 | 141391 | 25414.42 | 3.67% |
| 2025-02-11 | 18.11 | 17.97 | -0.24 | -1.32% | 17.74 | 18.30 | 188958 | 33984.28 | 4.90% |
| 2025-02-10 | 16.99 | 18.21 | 1.33 | 7.88% | 16.88 | 18.23 | 331083 | 58822.94 | 8.59% |
| 2025-02-07 | 16.80 | 16.88 | 0.02 | 0.12% | 16.60 | 17.13 | 133247 | 22508.02 | 3.46% |
| 2025-02-06 | 16.20 | 16.86 | 0.57 | 3.50% | 16.03 | 16.86 | 110601 | 18407.71 | 2.87% |
| 2025-02-05 | 16.16 | 16.29 | 0.28 | 1.75% | 16.16 | 16.44 | 67456 | 10994.45 | 1.75% |
| 2025-01-27 | 16.45 | 16.01 | -0.36 | -2.20% | 16.01 | 16.55 | 62067 | 10060.67 | 1.61% |
| 2025-01-24 | 16.12 | 16.37 | 0.22 | 1.36% | 16.07 | 16.39 | 69298 | 11275.61 | 1.80% |
| 2025-01-23 | 16.51 | 16.15 | -0.19 | -1.16% | 16.14 | 16.71 | 98014 | 16137.95 | 2.54% |
| 2025-01-22 | 16.30 | 16.34 | -0.05 | -0.31% | 16.24 | 16.50 | 71010 | 11625.66 | 1.84% |
| 2025-01-21 | 16.39 | 16.39 | 0.03 | 0.18% | 16.21 | 16.57 | 87992 | 14399.17 | 2.28% |
| 2025-01-20 | 16.38 | 16.36 | 0.11 | 0.68% | 16.23 | 16.45 | 95106 | 15563.15 | 2.47% |
江化微(603078)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。
