| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 16.09 | 16.25 | 0.15 | 0.93% | 15.93 | 16.40 | 99442 | 16093.91 | 2.58% |
| 2025-01-16 | 16.20 | 16.10 | -0.01 | -0.06% | 15.89 | 16.45 | 110392 | 17841.72 | 2.86% |
| 2025-01-15 | 15.90 | 16.11 | 0.15 | 0.94% | 15.71 | 16.35 | 144923 | 23284.45 | 3.76% |
| 2025-01-14 | 15.36 | 15.96 | 0.66 | 4.31% | 15.20 | 15.98 | 115256 | 18142.36 | 2.99% |
| 2025-01-13 | 14.94 | 15.30 | 0.10 | 0.66% | 14.69 | 15.39 | 72633 | 10957.98 | 1.88% |
| 2025-01-10 | 15.50 | 15.20 | -0.37 | -2.38% | 15.17 | 16.02 | 100975 | 15779.73 | 2.62% |
| 2025-01-09 | 15.50 | 15.57 | 0.01 | 0.06% | 15.45 | 15.88 | 95112 | 14934.57 | 2.47% |
| 2025-01-08 | 15.54 | 15.56 | -0.13 | -0.83% | 14.94 | 15.75 | 109357 | 16820.33 | 2.84% |
| 2025-01-07 | 15.40 | 15.69 | 0.35 | 2.28% | 15.25 | 15.76 | 87049 | 13549.48 | 2.26% |
| 2025-01-06 | 15.53 | 15.34 | -0.19 | -1.22% | 15.05 | 15.61 | 83122 | 12731.22 | 2.16% |
| 2025-01-03 | 16.29 | 15.53 | -0.48 | -3.00% | 15.40 | 16.34 | 108662 | 17231.94 | 2.82% |
| 2025-01-02 | 16.65 | 16.01 | -0.73 | -4.36% | 15.84 | 16.75 | 127719 | 20770.64 | 3.31% |
| 2024-12-31 | 17.62 | 16.74 | -0.88 | -4.99% | 16.73 | 17.73 | 116367 | 19902.52 | 3.02% |
| 2024-12-30 | 17.79 | 17.62 | -0.32 | -1.78% | 17.45 | 17.98 | 88354 | 15661.52 | 2.29% |
| 2024-12-27 | 17.90 | 17.94 | 0.02 | 0.11% | 17.64 | 18.09 | 151278 | 27118.15 | 3.92% |
| 2024-12-26 | 17.15 | 17.92 | 0.74 | 4.31% | 17.03 | 18.34 | 188028 | 33509.75 | 4.88% |
| 2024-12-25 | 17.60 | 17.18 | -0.53 | -2.99% | 17.00 | 17.68 | 101428 | 17488.80 | 2.63% |
| 2024-12-24 | 17.50 | 17.71 | 0.22 | 1.26% | 17.15 | 17.74 | 116675 | 20372.70 | 3.03% |
| 2024-12-23 | 18.28 | 17.49 | -0.81 | -4.43% | 17.42 | 18.30 | 163468 | 29083.92 | 4.24% |
| 2024-12-20 | 17.53 | 18.30 | 0.82 | 4.69% | 17.36 | 18.58 | 270226 | 48912.06 | 7.01% |
| 2024-12-19 | 16.99 | 17.48 | 0.20 | 1.16% | 16.91 | 17.53 | 125147 | 21666.80 | 3.25% |
| 2024-12-18 | 17.06 | 17.28 | 0.23 | 1.35% | 16.83 | 17.49 | 139335 | 23969.92 | 3.61% |
| 2024-12-17 | 17.58 | 17.05 | -0.56 | -3.18% | 16.92 | 17.75 | 138653 | 23967.66 | 3.60% |
| 2024-12-16 | 18.20 | 17.61 | -0.60 | -3.29% | 17.48 | 18.20 | 190217 | 33806.38 | 4.93% |
| 2024-12-13 | 18.78 | 18.21 | -0.71 | -3.75% | 18.16 | 18.79 | 223559 | 41123.33 | 5.80% |
| 2024-12-12 | 18.90 | 18.92 | 0.02 | 0.11% | 18.71 | 19.19 | 197326 | 37377.02 | 5.12% |
| 2024-12-11 | 18.66 | 18.90 | 0.25 | 1.34% | 18.58 | 18.99 | 192529 | 36208.51 | 4.99% |
| 2024-12-10 | 19.05 | 18.65 | 0.09 | 0.48% | 18.60 | 19.12 | 246564 | 46479.70 | 6.39% |
| 2024-12-09 | 18.91 | 18.56 | -0.49 | -2.57% | 18.37 | 19.25 | 246114 | 46070.41 | 6.38% |
| 2024-12-06 | 18.99 | 19.05 | 0.05 | 0.26% | 18.75 | 19.30 | 250108 | 47566.84 | 6.49% |
| 2024-12-05 | 18.45 | 19.00 | 0.48 | 2.59% | 18.32 | 19.18 | 278167 | 52611.96 | 7.21% |
| 2024-12-04 | 19.35 | 18.52 | -1.05 | -5.37% | 18.49 | 19.85 | 397061 | 75129.49 | 10.30% |
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。
