| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 24.79 | 25.07 | 0.69 | 2.83% | 24.34 | 25.08 | 257680 | 63771.97 | 6.68% |
| 2026-02-02 | 24.84 | 24.38 | -1.02 | -4.02% | 24.36 | 25.54 | 332899 | 82662.63 | 8.63% |
| 2026-01-30 | 25.32 | 25.40 | 0.05 | 0.20% | 25.12 | 26.08 | 372734 | 95202.92 | 9.67% |
| 2026-01-29 | 26.86 | 25.35 | -1.65 | -6.11% | 25.34 | 27.17 | 580611 | 152056.69 | 15.06% |
| 2026-01-28 | 29.18 | 27.00 | -2.03 | -6.99% | 26.53 | 29.80 | 690768 | 191061.36 | 17.91% |
| 2026-01-27 | 29.20 | 29.03 | -0.37 | -1.26% | 27.93 | 29.78 | 641524 | 185096.86 | 16.64% |
| 2026-01-26 | 30.89 | 29.40 | -1.96 | -6.25% | 28.22 | 31.78 | 983697 | 295439.09 | 25.51% |
| 2026-01-23 | 31.36 | 31.36 | 2.85 | 10.00% | 29.86 | 31.36 | 915640 | 283873.34 | 23.74% |
| 2026-01-22 | 28.51 | 28.51 | 2.59 | 9.99% | 28.51 | 28.51 | 23941 | 6825.46 | 0.62% |
| 2026-01-21 | 25.92 | 25.92 | 2.36 | 10.02% | 25.92 | 25.92 | 16851 | 4367.81 | 0.44% |
| 2026-01-20 | 23.56 | 23.56 | 2.14 | 9.99% | 23.56 | 23.56 | 37190 | 8761.88 | 0.96% |
| 2026-01-12 | 20.00 | 21.42 | 1.95 | 10.02% | 20.00 | 21.42 | 478304 | 100169.92 | 12.40% |
| 2026-01-09 | 19.20 | 19.47 | 0.08 | 0.41% | 19.16 | 19.55 | 192055 | 37230.85 | 4.98% |
| 2026-01-08 | 19.14 | 19.39 | 0.14 | 0.73% | 19.14 | 19.94 | 259836 | 50738.66 | 6.74% |
| 2026-01-07 | 18.98 | 19.25 | 0.66 | 3.55% | 18.88 | 19.66 | 363048 | 69758.07 | 9.41% |
| 2026-01-06 | 18.31 | 18.59 | 0.28 | 1.53% | 18.20 | 18.66 | 158787 | 29451.63 | 4.12% |
| 2026-01-05 | 17.80 | 18.31 | 0.46 | 2.58% | 17.80 | 18.35 | 151922 | 27597.82 | 3.94% |
| 2025-12-31 | 17.73 | 17.85 | 0.23 | 1.31% | 17.73 | 18.51 | 97135 | 17398.17 | 2.52% |
| 2025-12-30 | 17.73 | 17.62 | -0.11 | -0.62% | 17.60 | 17.84 | 66676 | 11792.95 | 1.73% |
| 2025-12-29 | 18.01 | 17.73 | -0.26 | -1.45% | 17.70 | 18.08 | 85837 | 15322.13 | 2.23% |
| 2025-12-26 | 18.26 | 17.99 | -0.27 | -1.48% | 17.97 | 18.28 | 90380 | 16374.55 | 2.34% |
| 2025-12-25 | 18.25 | 18.26 | 0.09 | 0.50% | 18.06 | 18.30 | 82942 | 15088.08 | 2.15% |
| 2025-12-24 | 18.08 | 18.17 | 0.09 | 0.50% | 18.00 | 18.20 | 78814 | 14293.41 | 2.04% |
| 2025-12-23 | 17.91 | 18.08 | 0.09 | 0.50% | 17.91 | 18.30 | 100807 | 18285.73 | 2.61% |
| 2025-12-22 | 17.69 | 17.99 | 0.27 | 1.52% | 17.66 | 18.11 | 91166 | 16376.70 | 2.36% |
| 2025-12-19 | 17.83 | 17.72 | -0.08 | -0.45% | 17.62 | 17.93 | 69534 | 12335.04 | 1.80% |
| 2025-12-18 | 17.79 | 17.80 | -0.08 | -0.45% | 17.71 | 18.23 | 75092 | 13499.99 | 1.95% |
| 2025-12-17 | 18.06 | 17.88 | -0.38 | -2.08% | 17.45 | 18.24 | 124208 | 22059.23 | 3.22% |
| 2025-12-16 | 18.36 | 18.26 | -0.09 | -0.49% | 17.95 | 18.36 | 104589 | 18965.37 | 2.71% |
| 2025-12-15 | 17.92 | 18.35 | 0.28 | 1.55% | 17.86 | 18.54 | 142869 | 26200.33 | 3.70% |
| 2025-12-12 | 17.86 | 18.07 | 0.21 | 1.18% | 17.78 | 18.15 | 85112 | 15336.86 | 2.21% |
| 2025-12-11 | 18.07 | 17.86 | -0.18 | -1.00% | 17.82 | 18.09 | 56236 | 10079.15 | 1.46% |
| 2025-12-10 | 17.80 | 18.04 | 0.20 | 1.12% | 17.77 | 18.09 | 60385 | 10850.75 | 1.57% |
| 2025-12-09 | 18.02 | 17.84 | -0.14 | -0.78% | 17.84 | 18.17 | 60403 | 10874.30 | 1.57% |
| 2025-12-08 | 17.84 | 17.98 | 0.15 | 0.84% | 17.80 | 18.06 | 67992 | 12210.76 | 1.76% |
| 2025-12-05 | 17.75 | 17.83 | 0.08 | 0.45% | 17.55 | 17.84 | 44608 | 7896.86 | 1.16% |
| 2025-12-04 | 17.82 | 17.75 | -0.19 | -1.06% | 17.50 | 17.92 | 66842 | 11836.15 | 1.73% |
| 2025-12-03 | 17.97 | 17.94 | -0.06 | -0.33% | 17.65 | 18.05 | 66357 | 11834.93 | 1.72% |
| 2025-12-02 | 18.04 | 18.00 | -0.13 | -0.72% | 17.88 | 18.13 | 59012 | 10622.26 | 1.53% |
| 2025-12-01 | 17.65 | 18.13 | 0.43 | 2.43% | 17.61 | 18.21 | 110764 | 19904.59 | 2.87% |
| 2025-11-28 | 17.61 | 17.70 | 0.09 | 0.51% | 17.40 | 17.72 | 54318 | 9537.15 | 1.41% |
| 2025-11-27 | 17.54 | 17.61 | 0.09 | 0.51% | 17.54 | 17.85 | 57893 | 10260.51 | 1.50% |
| 2025-11-26 | 17.85 | 17.52 | -0.32 | -1.79% | 17.51 | 17.86 | 66143 | 11679.67 | 1.72% |
| 2025-11-25 | 17.82 | 17.84 | 0.02 | 0.11% | 17.67 | 18.08 | 83114 | 14869.63 | 2.16% |
| 2025-11-24 | 17.42 | 17.82 | 0.23 | 1.31% | 17.42 | 17.90 | 81843 | 14464.00 | 2.12% |
| 2025-11-21 | 17.53 | 17.59 | -0.16 | -0.90% | 17.40 | 17.99 | 103379 | 18300.42 | 2.68% |
| 2025-11-20 | 18.18 | 17.75 | -0.13 | -0.73% | 17.71 | 18.22 | 85278 | 15319.00 | 2.21% |
| 2025-11-19 | 17.61 | 17.88 | 0.20 | 1.13% | 17.61 | 18.06 | 87352 | 15599.35 | 2.27% |
| 2025-11-18 | 17.60 | 17.68 | -0.05 | -0.28% | 17.56 | 17.87 | 60786 | 10766.50 | 1.58% |
| 2025-11-17 | 17.60 | 17.73 | 0.13 | 0.74% | 17.60 | 17.89 | 47046 | 8342.02 | 1.22% |
| 2025-11-14 | 17.87 | 17.60 | -0.33 | -1.84% | 17.59 | 17.93 | 71565 | 12714.56 | 1.86% |
| 2025-11-13 | 17.80 | 17.93 | 0.13 | 0.73% | 17.76 | 18.07 | 64267 | 11522.79 | 1.67% |
| 2025-11-12 | 18.20 | 17.80 | -0.41 | -2.25% | 17.72 | 18.21 | 83525 | 14914.05 | 2.17% |
| 2025-11-11 | 18.25 | 18.21 | 0.00 | 0.00% | 18.16 | 18.30 | 58922 | 10729.30 | 1.53% |
| 2025-11-10 | 18.18 | 18.21 | 0.11 | 0.61% | 18.15 | 18.35 | 72788 | 13280.14 | 1.89% |
| 2025-11-07 | 18.20 | 18.10 | -0.15 | -0.82% | 18.03 | 18.31 | 66152 | 12014.47 | 1.72% |
| 2025-11-06 | 18.07 | 18.25 | 0.22 | 1.22% | 18.07 | 18.29 | 76614 | 13945.77 | 1.99% |
| 2025-11-05 | 17.80 | 18.03 | 0.00 | 0.00% | 17.77 | 18.13 | 66483 | 11947.67 | 1.72% |
| 2025-11-04 | 18.31 | 18.03 | -0.33 | -1.80% | 17.90 | 18.31 | 100367 | 18155.71 | 2.60% |
| 2025-11-03 | 18.60 | 18.36 | -0.23 | -1.24% | 18.01 | 18.70 | 124543 | 22679.08 | 3.23% |
| 2025-10-31 | 18.51 | 18.59 | -0.01 | -0.05% | 18.35 | 18.75 | 138018 | 25643.72 | 3.58% |
| 2025-10-30 | 19.60 | 18.60 | -1.73 | -8.51% | 18.55 | 19.77 | 312302 | 59537.87 | 8.10% |
| 2025-10-29 | 20.30 | 20.33 | -0.07 | -0.34% | 20.00 | 20.55 | 106478 | 21502.41 | 2.76% |
| 2025-10-28 | 20.48 | 20.40 | -0.14 | -0.68% | 20.32 | 20.71 | 162910 | 33424.96 | 4.22% |
| 2025-10-27 | 20.20 | 20.54 | 1.20 | 6.20% | 20.00 | 21.18 | 352280 | 72404.05 | 9.14% |
| 2025-10-24 | 18.88 | 19.34 | 0.55 | 2.93% | 18.85 | 19.56 | 144527 | 27867.67 | 3.75% |
| 2025-10-23 | 18.76 | 18.79 | -0.08 | -0.42% | 18.38 | 18.86 | 80207 | 14906.95 | 2.08% |
| 2025-10-22 | 18.90 | 18.87 | -0.15 | -0.79% | 18.70 | 19.02 | 74024 | 13964.00 | 1.92% |
| 2025-10-21 | 18.80 | 19.02 | 0.18 | 0.96% | 18.67 | 19.07 | 90993 | 17250.04 | 2.36% |
| 2025-10-20 | 18.95 | 18.84 | 0.16 | 0.86% | 18.61 | 19.09 | 93312 | 17591.02 | 2.42% |
| 2025-10-17 | 19.70 | 18.68 | -1.04 | -5.27% | 18.68 | 19.80 | 150797 | 28922.64 | 3.91% |
| 2025-10-16 | 20.16 | 19.72 | -0.51 | -2.52% | 19.47 | 20.17 | 177304 | 35053.43 | 4.60% |
| 2025-10-15 | 20.55 | 20.23 | -0.32 | -1.56% | 19.90 | 20.65 | 167952 | 33883.39 | 4.36% |
| 2025-10-14 | 21.52 | 20.55 | -1.02 | -4.73% | 20.39 | 21.52 | 274091 | 57400.59 | 7.11% |
| 2025-10-13 | 19.87 | 21.57 | 0.82 | 3.95% | 19.80 | 21.63 | 365842 | 77787.71 | 9.49% |
| 2025-10-10 | 21.01 | 20.75 | -0.36 | -1.71% | 20.31 | 21.08 | 195880 | 40402.07 | 5.08% |
| 2025-10-09 | 20.90 | 21.11 | 0.35 | 1.69% | 20.76 | 21.29 | 218942 | 46086.21 | 5.68% |
| 2025-09-30 | 21.10 | 20.76 | -0.24 | -1.14% | 20.65 | 21.17 | 206812 | 43223.00 | 5.36% |
| 2025-09-29 | 20.86 | 21.00 | 0.14 | 0.67% | 20.71 | 21.27 | 252982 | 53032.24 | 6.56% |
| 2025-09-26 | 20.51 | 20.86 | 0.19 | 0.92% | 20.50 | 21.53 | 293255 | 61590.70 | 7.60% |
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。
