| 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 | 21.97 | 22.15 | 0.33 | 1.51% | 21.83 | 22.35 | 93423 | 20654.49 | 2.42% |
| 2026-03-24 | 21.73 | 21.82 | 0.58 | 2.73% | 21.02 | 21.88 | 96692 | 20721.32 | 2.51% |
| 2026-03-23 | 22.15 | 21.24 | -1.25 | -5.56% | 21.04 | 22.27 | 151387 | 32796.91 | 3.93% |
| 2026-03-20 | 23.39 | 22.49 | -0.93 | -3.97% | 22.48 | 23.59 | 125416 | 28894.09 | 3.25% |
| 2026-03-19 | 23.60 | 23.42 | -0.71 | -2.94% | 23.16 | 23.73 | 132541 | 31026.17 | 3.44% |
| 2026-03-18 | 23.52 | 24.13 | 0.61 | 2.59% | 23.38 | 24.13 | 127249 | 30335.71 | 3.30% |
| 2026-03-17 | 24.49 | 23.52 | -0.96 | -3.92% | 23.52 | 24.50 | 172218 | 41014.36 | 4.47% |
| 2026-03-16 | 23.33 | 24.48 | 1.26 | 5.43% | 23.10 | 24.75 | 230394 | 55459.78 | 5.97% |
| 2026-03-13 | 23.17 | 23.22 | -0.22 | -0.94% | 23.09 | 23.80 | 87229 | 20414.63 | 2.26% |
| 2026-03-12 | 23.85 | 23.44 | -0.50 | -2.09% | 23.22 | 24.02 | 97290 | 22955.28 | 2.52% |
| 2026-03-11 | 23.96 | 23.94 | -0.02 | -0.08% | 23.81 | 24.35 | 103489 | 24902.38 | 2.68% |
| 2026-03-10 | 23.82 | 23.96 | 0.42 | 1.78% | 23.70 | 24.08 | 89925 | 21523.08 | 2.33% |
| 2026-03-09 | 23.39 | 23.54 | -0.23 | -0.97% | 22.66 | 23.68 | 139181 | 32154.50 | 3.61% |
| 2026-03-06 | 23.97 | 23.77 | -0.20 | -0.83% | 23.70 | 24.09 | 109939 | 26240.92 | 2.85% |
| 2026-03-05 | 24.19 | 23.97 | 0.22 | 0.93% | 23.84 | 24.54 | 130118 | 31499.49 | 3.37% |
| 2026-03-04 | 23.30 | 23.75 | 0.00 | 0.00% | 23.28 | 24.40 | 138215 | 33052.19 | 3.58% |
| 2026-03-03 | 24.94 | 23.75 | -1.30 | -5.19% | 23.69 | 25.36 | 215874 | 52621.68 | 5.60% |
| 2026-03-02 | 24.89 | 25.05 | -0.49 | -1.92% | 24.80 | 25.52 | 231851 | 58237.07 | 6.01% |
| 2026-02-27 | 25.65 | 25.54 | -0.08 | -0.31% | 25.35 | 25.88 | 203626 | 52010.78 | 5.28% |
| 2026-02-26 | 25.52 | 25.62 | 0.10 | 0.39% | 25.21 | 26.10 | 269563 | 69042.73 | 6.99% |
| 2026-02-25 | 25.08 | 25.52 | 0.57 | 2.28% | 24.70 | 25.76 | 263614 | 66613.65 | 6.84% |
| 2026-02-24 | 24.90 | 24.95 | 0.28 | 1.13% | 24.35 | 25.44 | 237550 | 59204.22 | 6.16% |
| 2026-02-13 | 24.02 | 24.67 | 0.59 | 2.45% | 23.90 | 24.95 | 257915 | 63547.92 | 6.69% |
| 2026-02-12 | 24.47 | 24.08 | -0.38 | -1.55% | 24.01 | 24.62 | 167756 | 40706.70 | 4.35% |
| 2026-02-11 | 24.28 | 24.46 | 0.00 | 0.00% | 24.23 | 24.96 | 147687 | 36343.07 | 3.83% |
| 2026-02-10 | 24.73 | 24.46 | -0.39 | -1.57% | 24.45 | 25.12 | 216386 | 53478.47 | 5.61% |
| 2026-02-09 | 24.70 | 24.85 | 0.44 | 1.80% | 24.55 | 24.89 | 210835 | 52171.06 | 5.47% |
| 2026-02-06 | 24.19 | 24.41 | -0.17 | -0.69% | 24.08 | 24.83 | 200234 | 49005.39 | 5.19% |
| 2026-02-05 | 24.53 | 24.58 | -0.45 | -1.80% | 24.22 | 24.75 | 204318 | 50038.72 | 5.30% |
| 2026-02-04 | 24.57 | 25.03 | -0.04 | -0.16% | 24.40 | 25.04 | 197680 | 48918.06 | 5.13% |
| 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% |
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。
