| 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 | 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% |
| 2025-11-21 | 74.00 | 70.05 | -5.47 | -7.24% | 69.88 | 74.79 | 31555 | 22463.41 | 10.80% |
| 2025-11-20 | 77.24 | 75.52 | -0.28 | -0.37% | 75.00 | 79.94 | 20746 | 15937.00 | 7.10% |
| 2025-11-19 | 81.40 | 75.80 | -5.60 | -6.88% | 75.78 | 81.51 | 30533 | 23692.30 | 10.45% |
| 2025-11-18 | 80.80 | 81.40 | 0.00 | 0.00% | 80.29 | 82.85 | 16017 | 13091.48 | 5.48% |
| 2025-11-17 | 85.06 | 81.40 | -3.40 | -4.01% | 80.05 | 86.01 | 27373 | 22453.45 | 9.37% |
| 2025-11-14 | 83.13 | 84.80 | 0.80 | 0.95% | 81.00 | 89.57 | 38234 | 33025.70 | 13.08% |
| 2025-11-13 | 81.60 | 84.00 | 1.52 | 1.84% | 81.60 | 87.48 | 26670 | 22696.00 | 9.13% |
| 2025-11-12 | 83.90 | 82.48 | -2.85 | -3.34% | 81.00 | 85.36 | 21957 | 18143.17 | 7.51% |
| 2025-11-11 | 89.77 | 85.33 | -4.33 | -4.83% | 85.09 | 89.99 | 37594 | 32598.80 | 12.86% |
| 2025-11-10 | 83.83 | 89.66 | 6.76 | 8.15% | 83.25 | 91.19 | 64889 | 57485.30 | 22.20% |
| 2025-11-07 | 82.99 | 82.90 | -1.43 | -1.70% | 82.34 | 84.25 | 14128 | 11753.29 | 4.83% |
| 2025-11-06 | 83.30 | 84.33 | 1.34 | 1.61% | 82.16 | 84.99 | 19688 | 16497.18 | 6.74% |
| 2025-11-05 | 82.10 | 82.99 | -0.41 | -0.49% | 81.50 | 83.40 | 12925 | 10668.41 | 4.42% |
| 2025-11-04 | 85.40 | 83.40 | -1.20 | -1.42% | 82.75 | 85.87 | 14709 | 12302.52 | 5.03% |
| 2025-11-03 | 86.60 | 84.60 | -1.00 | -1.17% | 82.62 | 86.60 | 17625 | 14847.58 | 6.03% |
| 2025-10-31 | 90.00 | 85.60 | -2.62 | -2.97% | 85.29 | 90.09 | 24839 | 21550.88 | 8.50% |
| 2025-10-30 | 94.15 | 88.22 | -5.93 | -6.30% | 87.20 | 96.68 | 40453 | 36715.46 | 13.84% |
| 2025-10-29 | 94.00 | 94.15 | 2.15 | 2.34% | 90.11 | 94.86 | 28788 | 26711.28 | 9.85% |
| 2025-10-28 | 91.72 | 92.00 | -0.43 | -0.47% | 91.50 | 94.85 | 24857 | 23055.39 | 8.51% |
| 2025-10-27 | 87.87 | 92.43 | 5.55 | 6.39% | 87.87 | 94.27 | 42574 | 39130.64 | 14.57% |
| 2025-10-24 | 79.03 | 86.88 | 7.90 | 10.00% | 78.80 | 86.88 | 32065 | 26850.03 | 10.97% |
| 2025-10-23 | 78.83 | 78.98 | -0.17 | -0.21% | 77.00 | 79.20 | 9353 | 7290.43 | 3.20% |
| 2025-10-22 | 80.50 | 79.15 | -2.33 | -2.86% | 78.08 | 81.58 | 14976 | 11886.08 | 5.12% |
| 2025-10-21 | 79.01 | 81.48 | 1.88 | 2.36% | 78.03 | 82.65 | 16019 | 12965.65 | 5.48% |
| 2025-10-20 | 78.60 | 79.60 | 2.89 | 3.77% | 78.12 | 81.99 | 17500 | 14054.37 | 5.99% |
| 2025-10-17 | 83.06 | 76.71 | -6.29 | -7.58% | 76.50 | 83.14 | 32624 | 25927.73 | 11.16% |
| 2025-10-16 | 80.53 | 83.00 | 2.65 | 3.30% | 80.44 | 84.90 | 26076 | 21718.47 | 8.92% |
| 2025-10-15 | 79.00 | 80.35 | 0.64 | 0.80% | 78.09 | 80.78 | 17309 | 13765.36 | 5.92% |
| 2025-10-14 | 90.00 | 79.71 | -8.84 | -9.98% | 79.70 | 90.00 | 33347 | 27808.68 | 11.41% |
| 2025-10-13 | 83.40 | 88.55 | -2.03 | -2.24% | 83.40 | 89.87 | 20426 | 17908.38 | 6.99% |
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。
