| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-01 | 15.72 | 15.54 | -0.14 | -0.89% | 15.41 | 15.73 | 13725 | 2131.93 | 0.77% |
| 2025-06-30 | 15.60 | 15.68 | 0.11 | 0.71% | 15.43 | 15.71 | 17669 | 2753.52 | 1.00% |
| 2025-06-27 | 15.58 | 15.57 | 0.07 | 0.45% | 15.45 | 15.70 | 17713 | 2753.24 | 1.00% |
| 2025-06-26 | 15.63 | 15.50 | -0.12 | -0.77% | 15.34 | 15.63 | 18009 | 2787.53 | 1.02% |
| 2025-06-25 | 15.45 | 15.62 | 0.10 | 0.64% | 15.32 | 15.67 | 20806 | 3225.51 | 1.17% |
| 2025-06-24 | 15.07 | 15.52 | 0.56 | 3.74% | 14.97 | 15.60 | 31367 | 4825.80 | 1.77% |
| 2025-06-23 | 14.79 | 14.96 | 0.05 | 0.34% | 14.70 | 15.10 | 21774 | 3253.08 | 1.23% |
| 2025-06-20 | 14.76 | 14.91 | 0.19 | 1.29% | 14.67 | 14.95 | 25812 | 3830.43 | 1.46% |
| 2025-06-19 | 15.34 | 14.72 | -0.74 | -4.79% | 14.65 | 15.41 | 55432 | 8274.94 | 3.13% |
| 2025-06-18 | 15.60 | 15.46 | -0.17 | -1.09% | 15.16 | 15.60 | 29467 | 4527.25 | 1.66% |
| 2025-06-17 | 16.08 | 15.63 | -0.27 | -1.70% | 15.50 | 16.17 | 38126 | 5972.79 | 2.15% |
| 2025-06-16 | 15.40 | 15.90 | 0.15 | 0.95% | 15.40 | 16.05 | 38528 | 6116.58 | 2.17% |
| 2025-06-13 | 16.71 | 15.75 | -1.05 | -6.25% | 15.51 | 16.72 | 75872 | 12088.89 | 4.28% |
| 2025-06-12 | 16.89 | 16.99 | 0.19 | 1.13% | 16.66 | 17.27 | 79813 | 13512.75 | 4.50% |
| 2025-06-11 | 16.67 | 16.80 | 0.23 | 1.39% | 16.41 | 17.78 | 139664 | 23838.34 | 7.88% |
| 2025-06-10 | 16.68 | 16.57 | -0.27 | -1.60% | 16.40 | 17.09 | 63318 | 10514.67 | 3.57% |
| 2025-06-09 | 16.33 | 16.84 | 0.52 | 3.19% | 16.16 | 16.95 | 99348 | 16570.70 | 5.61% |
| 2025-06-06 | 16.20 | 16.32 | 0.26 | 1.62% | 16.00 | 16.56 | 79391 | 12941.47 | 4.48% |
| 2025-06-05 | 16.50 | 16.06 | -0.61 | -3.66% | 16.01 | 16.82 | 107211 | 17458.42 | 6.05% |
| 2025-06-04 | 15.26 | 16.67 | 1.52 | 10.03% | 15.18 | 16.67 | 102029 | 16601.76 | 5.76% |
| 2025-06-03 | 15.15 | 15.15 | -0.13 | -0.85% | 15.06 | 15.28 | 20644 | 3130.04 | 1.17% |
| 2025-05-30 | 15.35 | 15.28 | -0.09 | -0.59% | 15.12 | 15.54 | 27193 | 4158.22 | 1.53% |
| 2025-05-29 | 14.76 | 15.37 | 0.61 | 4.13% | 14.65 | 15.46 | 62335 | 9450.82 | 3.52% |
| 2025-05-28 | 14.61 | 14.76 | 0.08 | 0.54% | 14.61 | 15.15 | 22721 | 3375.58 | 1.28% |
| 2025-05-27 | 14.80 | 14.68 | -0.16 | -1.08% | 14.63 | 14.88 | 18869 | 2781.30 | 1.07% |
| 2025-05-26 | 14.60 | 14.84 | 0.12 | 0.82% | 14.57 | 15.05 | 27547 | 4097.26 | 1.55% |
| 2025-05-23 | 14.95 | 14.72 | -0.31 | -2.06% | 14.60 | 15.12 | 29449 | 4366.28 | 1.66% |
| 2025-05-22 | 14.68 | 15.03 | 0.28 | 1.90% | 14.58 | 15.28 | 47016 | 7030.58 | 2.65% |
| 2025-05-21 | 14.88 | 14.75 | -0.03 | -0.20% | 14.53 | 15.20 | 25439 | 3760.03 | 1.44% |
| 2025-05-20 | 14.70 | 14.78 | 0.06 | 0.41% | 14.59 | 14.78 | 16553 | 2434.14 | 0.93% |
| 2025-05-19 | 14.46 | 14.72 | 0.28 | 1.94% | 14.41 | 14.75 | 16537 | 2417.80 | 0.93% |
| 2025-05-16 | 14.42 | 14.44 | 0.02 | 0.14% | 14.33 | 14.50 | 9942 | 1434.63 | 0.56% |
| 2025-05-15 | 14.46 | 14.42 | -0.08 | -0.55% | 14.31 | 14.60 | 14141 | 2039.27 | 0.80% |
| 2025-05-14 | 14.65 | 14.50 | -0.07 | -0.48% | 14.31 | 14.66 | 19944 | 2873.33 | 1.13% |
| 2025-05-13 | 14.65 | 14.57 | 0.03 | 0.21% | 14.52 | 14.79 | 17739 | 2595.56 | 1.00% |
| 2025-05-12 | 14.55 | 14.54 | 0.05 | 0.35% | 14.46 | 14.71 | 14935 | 2174.13 | 0.84% |
| 2025-05-09 | 14.59 | 14.49 | -0.11 | -0.75% | 14.40 | 14.66 | 15460 | 2242.72 | 0.87% |
| 2025-05-08 | 14.39 | 14.60 | 0.18 | 1.25% | 14.30 | 14.65 | 24063 | 3501.10 | 1.36% |
| 2025-05-07 | 14.49 | 14.42 | 0.21 | 1.48% | 14.27 | 14.58 | 27090 | 3906.66 | 1.53% |
| 2025-05-06 | 14.10 | 14.21 | 0.15 | 1.07% | 14.07 | 14.35 | 24577 | 3489.70 | 1.39% |
| 2025-04-30 | 14.10 | 14.06 | -0.14 | -0.99% | 13.98 | 14.39 | 24888 | 3517.43 | 1.40% |
| 2025-04-29 | 14.01 | 14.20 | 0.03 | 0.21% | 13.97 | 14.25 | 16913 | 2392.84 | 0.95% |
| 2025-04-28 | 14.50 | 14.17 | -0.52 | -3.54% | 14.12 | 14.64 | 25235 | 3597.30 | 1.42% |
| 2025-04-25 | 15.20 | 14.69 | -0.52 | -3.42% | 14.66 | 15.34 | 56018 | 8390.70 | 3.16% |
| 2025-04-24 | 14.90 | 15.21 | 0.24 | 1.60% | 14.87 | 15.32 | 28140 | 4275.41 | 1.59% |
| 2025-04-23 | 14.79 | 14.97 | 0.29 | 1.98% | 14.65 | 15.10 | 26636 | 3979.40 | 1.50% |
| 2025-04-22 | 14.36 | 14.68 | 0.32 | 2.23% | 14.23 | 14.73 | 28382 | 4130.60 | 1.60% |
| 2025-04-21 | 14.25 | 14.36 | 0.10 | 0.70% | 14.11 | 14.44 | 16782 | 2406.09 | 0.95% |
| 2025-04-18 | 14.52 | 14.26 | -0.34 | -2.33% | 14.11 | 14.55 | 25357 | 3612.89 | 1.43% |
| 2025-04-17 | 14.23 | 14.60 | 0.29 | 2.03% | 14.15 | 14.89 | 31818 | 4662.67 | 1.80% |
| 2025-04-16 | 14.52 | 14.31 | -0.26 | -1.78% | 14.09 | 14.53 | 19522 | 2786.29 | 1.10% |
| 2025-04-15 | 14.57 | 14.57 | -0.03 | -0.21% | 14.30 | 14.77 | 24508 | 3566.53 | 1.38% |
| 2025-04-14 | 14.54 | 14.60 | 0.25 | 1.74% | 14.45 | 15.01 | 34845 | 5108.33 | 1.97% |
| 2025-04-11 | 14.41 | 14.35 | -0.08 | -0.55% | 14.25 | 14.54 | 17990 | 2591.92 | 1.02% |
| 2025-04-10 | 14.32 | 14.43 | 0.22 | 1.55% | 14.32 | 14.66 | 23590 | 3419.35 | 1.33% |
| 2025-04-09 | 13.60 | 14.21 | 0.31 | 2.23% | 13.20 | 14.32 | 30648 | 4211.34 | 1.73% |
| 2025-04-08 | 13.92 | 13.90 | -0.02 | -0.14% | 13.58 | 14.20 | 28748 | 3970.38 | 1.62% |
| 2025-04-07 | 14.99 | 13.92 | -1.55 | -10.02% | 13.92 | 14.99 | 29059 | 4128.17 | 1.64% |
| 2025-04-03 | 15.16 | 15.47 | 0.22 | 1.44% | 15.12 | 15.52 | 29567 | 4550.51 | 1.67% |
| 2025-04-02 | 15.06 | 15.25 | 0.19 | 1.26% | 15.02 | 15.36 | 27683 | 4217.60 | 1.56% |
| 2025-04-01 | 15.03 | 15.06 | 0.03 | 0.20% | 14.95 | 15.23 | 37895 | 5719.70 | 2.14% |
| 2025-03-31 | 15.51 | 15.03 | -0.50 | -3.22% | 14.93 | 15.51 | 35637 | 5402.99 | 2.01% |
| 2025-03-28 | 15.71 | 15.53 | -0.24 | -1.52% | 15.47 | 15.81 | 26459 | 4125.80 | 1.49% |
| 2025-03-27 | 15.93 | 15.77 | -0.15 | -0.94% | 15.56 | 15.93 | 27024 | 4251.76 | 1.53% |
| 2025-03-26 | 15.88 | 15.92 | 0.01 | 0.06% | 15.80 | 16.09 | 23477 | 3747.91 | 1.33% |
| 2025-03-25 | 16.06 | 15.91 | -0.14 | -0.87% | 15.72 | 16.14 | 28752 | 4568.07 | 1.62% |
| 2025-03-24 | 16.99 | 16.05 | -0.76 | -4.52% | 15.93 | 16.99 | 33717 | 5518.91 | 1.90% |
| 2025-03-21 | 16.98 | 16.81 | -0.42 | -2.44% | 16.73 | 17.23 | 19378 | 3274.32 | 1.09% |
| 2025-03-20 | 17.44 | 17.23 | -0.20 | -1.15% | 17.14 | 17.48 | 14801 | 2560.31 | 0.84% |
| 2025-03-19 | 17.34 | 17.43 | 0.10 | 0.58% | 17.18 | 17.48 | 17689 | 3069.97 | 1.00% |
| 2025-03-18 | 17.28 | 17.33 | 0.06 | 0.35% | 17.08 | 17.35 | 13776 | 2376.58 | 0.78% |
| 2025-03-17 | 17.34 | 17.27 | 0.11 | 0.64% | 17.18 | 17.35 | 16751 | 2891.68 | 0.95% |
| 2025-03-14 | 16.80 | 17.16 | 0.42 | 2.51% | 16.72 | 17.16 | 23624 | 4010.92 | 1.33% |
| 2025-03-13 | 16.73 | 16.74 | -0.03 | -0.18% | 16.59 | 16.81 | 12138 | 2025.81 | 0.69% |
| 2025-03-12 | 16.82 | 16.77 | -0.06 | -0.36% | 16.70 | 16.90 | 11476 | 1925.56 | 0.65% |
| 2025-03-11 | 16.71 | 16.83 | 0.06 | 0.36% | 16.55 | 16.83 | 15752 | 2624.30 | 0.89% |
| 2025-03-10 | 16.63 | 16.77 | 0.18 | 1.08% | 16.59 | 16.91 | 17473 | 2933.23 | 0.99% |
| 2025-03-07 | 16.70 | 16.59 | -0.12 | -0.72% | 16.54 | 16.76 | 12629 | 2098.42 | 0.71% |
| 2025-03-06 | 16.42 | 16.71 | 0.28 | 1.70% | 16.33 | 16.73 | 19318 | 3199.48 | 1.09% |
| 2025-03-05 | 16.80 | 16.43 | -0.42 | -2.49% | 16.20 | 16.85 | 23109 | 3804.05 | 1.30% |
江山欧派(603208)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。
