| 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 | 99.48 | 102.55 | 3.07 | 3.09% | 99.48 | 103.50 | 26747 | 27217.70 | 3.45% |
| 2026-03-24 | 98.67 | 99.48 | 2.64 | 2.73% | 94.51 | 100.95 | 26431 | 25832.00 | 3.41% |
| 2026-03-23 | 98.00 | 96.84 | -3.66 | -3.64% | 95.50 | 102.00 | 22232 | 21796.57 | 2.86% |
| 2026-03-20 | 102.00 | 100.50 | -2.23 | -2.17% | 100.00 | 105.55 | 19733 | 20225.88 | 2.54% |
| 2026-03-19 | 98.37 | 102.73 | 2.69 | 2.69% | 97.37 | 106.50 | 32727 | 33437.87 | 11.20% |
| 2026-03-18 | 97.60 | 100.04 | 3.15 | 3.25% | 95.82 | 101.31 | 18056 | 17763.21 | 6.18% |
| 2026-03-17 | 103.00 | 96.89 | -4.12 | -4.08% | 96.50 | 103.80 | 17471 | 17401.33 | 5.98% |
| 2026-03-16 | 100.45 | 101.01 | 0.61 | 0.61% | 96.30 | 101.34 | 17539 | 17361.46 | 6.00% |
| 2026-03-13 | 100.50 | 100.40 | -1.17 | -1.15% | 99.30 | 103.12 | 10588 | 10680.85 | 3.62% |
| 2026-03-12 | 103.08 | 101.57 | -1.51 | -1.46% | 100.35 | 105.80 | 15115 | 15511.42 | 5.17% |
| 2026-03-11 | 107.82 | 103.08 | -3.92 | -3.66% | 102.40 | 111.11 | 27458 | 28939.17 | 9.40% |
| 2026-03-10 | 100.00 | 107.00 | 8.50 | 8.63% | 98.23 | 107.80 | 22703 | 23653.21 | 7.77% |
| 2026-03-09 | 100.00 | 98.50 | -5.71 | -5.48% | 93.79 | 102.30 | 26344 | 25451.10 | 9.01% |
| 2026-03-06 | 112.02 | 104.21 | -7.41 | -6.64% | 103.99 | 113.29 | 24561 | 26288.75 | 8.40% |
| 2026-03-05 | 116.98 | 111.62 | -2.15 | -1.89% | 110.37 | 119.00 | 21497 | 24596.30 | 7.36% |
| 2026-03-04 | 113.04 | 113.77 | -0.73 | -0.64% | 111.18 | 119.12 | 20548 | 23625.79 | 7.03% |
| 2026-03-03 | 119.01 | 114.50 | -6.07 | -5.03% | 114.35 | 120.98 | 31665 | 36832.42 | 10.83% |
| 2026-03-02 | 111.99 | 120.57 | 5.67 | 4.93% | 111.93 | 121.65 | 43458 | 51399.62 | 14.87% |
| 2026-02-27 | 116.00 | 114.90 | -3.18 | -2.69% | 111.60 | 116.99 | 36492 | 41537.74 | 12.49% |
| 2026-02-26 | 115.76 | 118.08 | 2.30 | 1.99% | 114.47 | 121.66 | 35999 | 42709.50 | 12.32% |
| 2026-02-25 | 115.65 | 115.78 | 5.79 | 5.26% | 112.50 | 118.95 | 50445 | 58372.84 | 17.26% |
| 2026-02-24 | 106.00 | 109.99 | 10.00 | 10.00% | 105.28 | 109.99 | 9378 | 10230.74 | 3.21% |
| 2026-02-13 | 95.42 | 99.99 | 2.98 | 3.07% | 94.37 | 103.98 | 28522 | 28817.58 | 9.76% |
| 2026-02-12 | 93.25 | 97.01 | 5.59 | 6.11% | 92.00 | 99.18 | 26858 | 25630.00 | 9.19% |
| 2026-02-11 | 94.80 | 91.42 | -1.89 | -2.03% | 91.42 | 95.30 | 9273 | 8638.45 | 3.17% |
| 2026-02-10 | 94.50 | 93.31 | -0.29 | -0.31% | 92.90 | 95.49 | 10832 | 10166.80 | 3.71% |
| 2026-02-09 | 92.00 | 93.60 | 2.75 | 3.03% | 90.39 | 94.79 | 16389 | 15301.77 | 5.61% |
| 2026-02-06 | 89.00 | 90.85 | -0.95 | -1.03% | 88.99 | 93.30 | 12594 | 11499.52 | 4.31% |
| 2026-02-05 | 96.00 | 91.80 | -4.20 | -4.38% | 89.00 | 96.00 | 20429 | 18751.23 | 6.99% |
| 2026-02-04 | 92.99 | 96.00 | 2.98 | 3.20% | 90.89 | 96.20 | 20725 | 19392.31 | 7.09% |
| 2026-02-03 | 91.24 | 93.02 | 3.57 | 3.99% | 88.13 | 93.49 | 23822 | 21642.66 | 8.15% |
| 2026-02-02 | 97.50 | 89.45 | -9.63 | -9.72% | 89.17 | 99.49 | 36970 | 34657.21 | 12.65% |
| 2026-01-30 | 99.00 | 99.08 | 0.11 | 0.11% | 96.70 | 102.88 | 23601 | 23496.58 | 8.08% |
| 2026-01-29 | 96.98 | 98.97 | 1.81 | 1.86% | 96.00 | 103.98 | 31314 | 31373.63 | 10.71% |
| 2026-01-28 | 96.09 | 97.16 | 0.97 | 1.01% | 94.00 | 98.35 | 20720 | 19985.15 | 7.09% |
| 2026-01-27 | 92.25 | 96.19 | 2.80 | 3.00% | 91.58 | 97.78 | 21858 | 20745.88 | 7.48% |
| 2026-01-26 | 92.82 | 93.39 | -0.12 | -0.13% | 91.80 | 94.84 | 14301 | 13325.64 | 4.89% |
| 2026-01-23 | 95.05 | 93.51 | -1.53 | -1.61% | 91.80 | 95.98 | 15154 | 14114.20 | 5.19% |
| 2026-01-22 | 94.49 | 95.04 | 0.30 | 0.32% | 92.12 | 96.21 | 18468 | 17306.93 | 6.32% |
| 2026-01-21 | 88.26 | 94.74 | 6.70 | 7.61% | 87.50 | 95.50 | 27064 | 25143.86 | 9.26% |
| 2026-01-20 | 90.47 | 88.04 | -2.42 | -2.68% | 87.20 | 90.86 | 19884 | 17546.34 | 6.80% |
| 2026-01-19 | 89.55 | 90.46 | 0.41 | 0.46% | 89.50 | 92.50 | 15731 | 14268.37 | 5.38% |
| 2026-01-16 | 89.09 | 90.05 | 0.35 | 0.39% | 87.66 | 91.75 | 18365 | 16442.76 | 6.28% |
| 2026-01-15 | 87.56 | 89.70 | 1.60 | 1.82% | 86.60 | 94.22 | 28597 | 26157.49 | 9.78% |
| 2026-01-14 | 85.61 | 88.10 | 2.50 | 2.92% | 84.28 | 89.41 | 27681 | 24309.65 | 9.47% |
| 2026-01-13 | 87.70 | 85.60 | -2.12 | -2.42% | 84.30 | 88.72 | 30933 | 26621.48 | 10.58% |
| 2026-01-12 | 88.40 | 87.72 | -1.22 | -1.37% | 85.03 | 90.10 | 28315 | 24503.87 | 9.69% |
| 2026-01-09 | 86.00 | 88.94 | 2.18 | 2.51% | 84.22 | 91.00 | 24194 | 21384.02 | 8.28% |
| 2026-01-08 | 89.28 | 86.76 | -4.34 | -4.76% | 86.43 | 90.87 | 22371 | 19648.48 | 7.65% |
| 2026-01-07 | 86.02 | 91.10 | 4.37 | 5.04% | 85.60 | 92.26 | 33783 | 30034.50 | 11.56% |
| 2026-01-06 | 83.41 | 86.73 | 3.35 | 4.02% | 83.00 | 88.50 | 33360 | 28860.81 | 11.41% |
| 2026-01-05 | 79.90 | 83.38 | 4.51 | 5.72% | 79.46 | 84.90 | 33614 | 27654.72 | 11.50% |
| 2025-12-31 | 81.00 | 78.87 | -2.59 | -3.18% | 78.50 | 81.50 | 17968 | 14248.22 | 6.15% |
| 2025-12-30 | 81.09 | 81.46 | -0.03 | -0.04% | 80.50 | 82.80 | 17158 | 13980.23 | 5.87% |
| 2025-12-29 | 82.08 | 81.49 | -0.56 | -0.68% | 80.58 | 83.60 | 20388 | 16698.29 | 6.98% |
| 2025-12-26 | 84.00 | 82.05 | -2.43 | -2.88% | 81.23 | 84.00 | 28764 | 23647.03 | 9.84% |
| 2025-12-25 | 82.22 | 84.48 | 2.26 | 2.75% | 81.17 | 86.58 | 49181 | 41171.21 | 16.83% |
| 2025-12-24 | 81.00 | 82.22 | 1.13 | 1.39% | 78.80 | 84.77 | 51698 | 42288.05 | 17.69% |
| 2025-12-23 | 79.32 | 81.09 | 1.76 | 2.22% | 77.18 | 82.68 | 47788 | 38460.48 | 16.35% |
| 2025-12-22 | 77.18 | 79.33 | 2.05 | 2.65% | 76.01 | 80.04 | 33568 | 26254.75 | 11.49% |
| 2025-12-19 | 77.94 | 77.28 | 0.10 | 0.13% | 76.01 | 78.51 | 31891 | 24671.88 | 10.91% |
| 2025-12-18 | 75.00 | 77.18 | 1.85 | 2.46% | 74.38 | 79.97 | 63954 | 49780.91 | 21.88% |
| 2025-12-17 | 68.37 | 75.33 | 6.85 | 10.00% | 68.24 | 75.33 | 46120 | 33908.81 | 15.78% |
| 2025-12-16 | 69.51 | 68.48 | -1.52 | -2.17% | 67.65 | 70.59 | 15061 | 10349.21 | 5.15% |
| 2025-12-15 | 73.51 | 70.00 | -3.51 | -4.77% | 69.36 | 73.51 | 21986 | 15497.42 | 7.52% |
| 2025-12-12 | 72.63 | 73.51 | 0.88 | 1.21% | 72.20 | 74.00 | 11902 | 8718.87 | 4.07% |
| 2025-12-11 | 75.00 | 72.63 | -1.74 | -2.34% | 72.50 | 75.08 | 12326 | 9024.03 | 4.22% |
| 2025-12-10 | 75.60 | 74.37 | -1.86 | -2.44% | 73.16 | 75.82 | 19858 | 14713.40 | 6.79% |
| 2025-12-09 | 74.35 | 76.23 | 2.18 | 2.94% | 72.85 | 78.90 | 38864 | 29823.92 | 13.30% |
| 2025-12-08 | 72.49 | 74.05 | 1.60 | 2.21% | 72.00 | 74.50 | 17611 | 13008.00 | 6.03% |
| 2025-12-05 | 72.00 | 72.45 | 0.80 | 1.12% | 71.18 | 72.97 | 10295 | 7424.55 | 3.52% |
| 2025-12-04 | 71.42 | 71.65 | -0.08 | -0.11% | 70.31 | 72.19 | 9329 | 6640.99 | 3.19% |
| 2025-12-03 | 71.91 | 71.73 | 0.28 | 0.39% | 71.05 | 73.90 | 15255 | 11018.65 | 5.22% |
| 2025-12-02 | 73.59 | 71.45 | -2.04 | -2.78% | 71.35 | 73.83 | 12517 | 9035.42 | 4.28% |
| 2025-12-01 | 74.70 | 73.49 | -0.44 | -0.60% | 73.04 | 74.99 | 11829 | 8724.10 | 4.05% |
| 2025-11-28 | 72.17 | 73.93 | 0.98 | 1.34% | 72.01 | 74.15 | 11897 | 8732.10 | 4.07% |
| 2025-11-27 | 73.57 | 72.95 | -0.28 | -0.38% | 72.50 | 76.88 | 18627 | 13896.19 | 6.37% |
| 2025-11-26 | 72.05 | 73.23 | 0.13 | 0.18% | 71.02 | 74.95 | 22503 | 16473.93 | 7.70% |
| 2025-11-25 | 70.98 | 73.10 | 2.24 | 3.16% | 70.98 | 75.67 | 21267 | 15688.94 | 7.28% |
| 2025-11-24 | 70.07 | 70.86 | 0.81 | 1.16% | 69.93 | 71.50 | 15070 | 10674.24 | 5.16% |
江南新材(603124)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。
