| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 89.00 | 90.58 | 0.78 | 0.87% | 85.85 | 93.59 | 34969 | 31587.92 | 11.97% |
| 2025-10-09 | 90.00 | 89.80 | 2.65 | 3.04% | 88.10 | 92.00 | 30484 | 27473.82 | 10.43% |
| 2025-09-30 | 89.49 | 87.15 | -2.31 | -2.58% | 87.02 | 92.00 | 29437 | 26180.08 | 10.07% |
| 2025-09-29 | 81.65 | 89.46 | 8.13 | 10.00% | 81.65 | 89.46 | 33391 | 28974.69 | 11.43% |
| 2025-09-26 | 84.30 | 81.33 | -3.86 | -4.53% | 81.30 | 85.09 | 23607 | 19457.90 | 8.08% |
| 2025-09-25 | 86.00 | 85.19 | -0.96 | -1.11% | 83.30 | 86.30 | 22077 | 18696.77 | 7.55% |
| 2025-09-24 | 87.18 | 86.15 | -2.36 | -2.67% | 85.00 | 88.88 | 26143 | 22651.92 | 8.95% |
| 2025-09-23 | 91.33 | 88.51 | -1.41 | -1.57% | 85.88 | 96.80 | 36208 | 32847.71 | 12.39% |
| 2025-09-22 | 87.30 | 89.92 | -0.21 | -0.23% | 87.30 | 91.30 | 20576 | 18443.47 | 7.04% |
| 2025-09-19 | 94.00 | 90.13 | -3.18 | -3.41% | 90.02 | 94.42 | 25011 | 22947.29 | 8.73% |
| 2025-09-18 | 89.96 | 93.31 | 3.35 | 3.72% | 88.68 | 96.88 | 39698 | 37152.13 | 13.86% |
| 2025-09-17 | 87.48 | 89.96 | 1.98 | 2.25% | 85.01 | 90.08 | 33982 | 29859.50 | 11.87% |
| 2025-09-16 | 84.60 | 87.98 | 3.39 | 4.01% | 84.05 | 88.71 | 34184 | 29702.85 | 11.94% |
| 2025-09-15 | 84.00 | 84.59 | 0.34 | 0.40% | 82.48 | 87.50 | 30239 | 25691.78 | 10.56% |
| 2025-09-12 | 90.18 | 84.25 | -5.24 | -5.86% | 83.70 | 91.00 | 43455 | 37589.21 | 15.17% |
| 2025-09-11 | 82.50 | 89.49 | 8.14 | 10.01% | 82.02 | 89.49 | 33979 | 29239.31 | 11.87% |
| 2025-09-10 | 80.80 | 81.35 | 2.15 | 2.71% | 78.68 | 83.58 | 26710 | 21739.01 | 9.33% |
| 2025-09-09 | 81.88 | 79.20 | -3.15 | -3.83% | 78.85 | 82.75 | 23115 | 18532.78 | 8.07% |
| 2025-09-08 | 82.85 | 82.35 | -0.57 | -0.69% | 79.36 | 83.83 | 29295 | 23884.48 | 10.23% |
| 2025-09-05 | 81.00 | 82.92 | 2.86 | 3.57% | 79.00 | 83.20 | 30152 | 24628.77 | 10.53% |
| 2025-09-04 | 84.90 | 80.06 | -5.31 | -6.22% | 77.77 | 87.10 | 41830 | 34511.02 | 14.61% |
| 2025-09-03 | 89.33 | 85.37 | -1.79 | -2.05% | 84.10 | 93.27 | 51870 | 45558.71 | 18.11% |
| 2025-09-02 | 94.15 | 87.16 | -6.45 | -6.89% | 84.77 | 96.00 | 50049 | 44751.80 | 17.48% |
| 2025-09-01 | 91.88 | 93.61 | 3.58 | 3.98% | 87.00 | 96.83 | 51364 | 46957.57 | 17.94% |
| 2025-08-29 | 90.00 | 90.03 | 3.40 | 3.92% | 87.01 | 92.66 | 57090 | 51495.50 | 19.94% |
| 2025-08-28 | 79.00 | 86.63 | 7.88 | 10.01% | 79.00 | 86.63 | 30052 | 25520.68 | 10.49% |
| 2025-08-27 | 81.95 | 78.75 | -2.50 | -3.08% | 78.71 | 83.33 | 50431 | 40713.49 | 17.61% |
| 2025-08-26 | 84.00 | 81.25 | -2.46 | -2.94% | 80.16 | 86.50 | 64790 | 53521.57 | 22.62% |
| 2025-08-25 | 77.50 | 83.71 | 7.61 | 10.00% | 76.16 | 83.71 | 57402 | 46125.63 | 20.04% |
| 2025-08-22 | 72.48 | 76.10 | 3.59 | 4.95% | 72.48 | 77.46 | 73922 | 55610.11 | 25.81% |
| 2025-08-21 | 72.56 | 72.51 | -2.29 | -3.06% | 69.24 | 73.54 | 61423 | 43631.30 | 21.45% |
| 2025-08-20 | 76.00 | 74.80 | -3.20 | -4.10% | 71.86 | 77.54 | 75506 | 56236.32 | 26.37% |
| 2025-08-19 | 75.30 | 78.00 | 4.23 | 5.73% | 73.77 | 81.10 | 110628 | 85624.51 | 38.63% |
| 2025-08-18 | 70.00 | 73.77 | 6.71 | 10.01% | 68.75 | 73.77 | 82642 | 59964.10 | 28.86% |
| 2025-08-15 | 63.50 | 67.06 | 3.56 | 5.61% | 62.31 | 69.85 | 95170 | 62376.99 | 33.23% |
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。
