| 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 | 15.13 | 15.03 | -0.09 | -0.60% | 14.92 | 15.20 | 30268 | 4548.58 | 1.71% |
| 2026-02-02 | 14.81 | 15.12 | 0.28 | 1.89% | 14.80 | 15.55 | 61486 | 9334.14 | 3.47% |
| 2026-01-30 | 14.61 | 14.84 | 0.11 | 0.75% | 14.59 | 14.98 | 32276 | 4784.18 | 1.82% |
| 2026-01-29 | 14.48 | 14.73 | 0.15 | 1.03% | 14.41 | 14.84 | 32719 | 4811.40 | 1.85% |
| 2026-01-28 | 14.60 | 14.58 | -0.03 | -0.21% | 14.47 | 14.66 | 19015 | 2770.75 | 1.07% |
| 2026-01-27 | 14.71 | 14.61 | -0.23 | -1.55% | 14.43 | 14.79 | 29721 | 4326.02 | 1.68% |
| 2026-01-26 | 15.20 | 14.84 | -0.45 | -2.94% | 14.55 | 15.22 | 60852 | 8996.46 | 3.43% |
| 2026-01-23 | 15.23 | 15.29 | 0.07 | 0.46% | 15.11 | 15.42 | 38136 | 5814.48 | 2.15% |
| 2026-01-22 | 15.22 | 15.22 | 0.01 | 0.07% | 15.10 | 15.28 | 26614 | 4037.13 | 1.50% |
| 2026-01-21 | 15.27 | 15.21 | -0.05 | -0.33% | 15.14 | 15.41 | 28779 | 4387.71 | 1.62% |
| 2026-01-20 | 15.16 | 15.26 | 0.04 | 0.26% | 15.10 | 15.66 | 46867 | 7193.18 | 2.65% |
| 2026-01-19 | 15.75 | 15.22 | -0.61 | -3.85% | 15.10 | 15.84 | 81189 | 12508.22 | 4.58% |
| 2026-01-16 | 15.68 | 15.83 | 0.22 | 1.41% | 15.35 | 16.20 | 113389 | 17842.08 | 6.40% |
| 2026-01-15 | 14.63 | 15.61 | 1.00 | 6.84% | 14.59 | 15.70 | 130285 | 19991.26 | 7.35% |
| 2026-01-14 | 14.74 | 14.61 | -0.13 | -0.88% | 14.54 | 14.78 | 36386 | 5346.99 | 2.05% |
| 2026-01-13 | 14.80 | 14.74 | -0.06 | -0.41% | 14.66 | 14.89 | 27592 | 4081.82 | 1.56% |
| 2026-01-12 | 14.63 | 14.80 | 0.20 | 1.37% | 14.51 | 14.91 | 43971 | 6470.11 | 2.48% |
| 2026-01-09 | 14.60 | 14.60 | 0.03 | 0.21% | 14.53 | 14.64 | 26815 | 3907.37 | 1.51% |
| 2026-01-08 | 14.59 | 14.57 | 0.01 | 0.07% | 14.40 | 14.71 | 36197 | 5266.40 | 2.04% |
| 2026-01-07 | 14.62 | 14.56 | -0.07 | -0.48% | 14.37 | 14.63 | 27781 | 4018.63 | 1.57% |
| 2026-01-06 | 14.63 | 14.63 | 0.00 | 0.00% | 14.53 | 14.66 | 28113 | 4104.55 | 1.59% |
| 2026-01-05 | 14.50 | 14.63 | 0.08 | 0.55% | 14.50 | 14.65 | 21877 | 3188.84 | 1.23% |
| 2025-12-31 | 14.50 | 14.55 | 0.09 | 0.62% | 14.33 | 14.59 | 15301 | 2212.07 | 0.86% |
| 2025-12-30 | 14.68 | 14.46 | -0.26 | -1.77% | 14.40 | 14.70 | 21545 | 3129.21 | 1.22% |
| 2025-12-29 | 15.10 | 14.72 | -0.48 | -3.16% | 14.60 | 15.10 | 44194 | 6508.63 | 2.49% |
| 2025-12-26 | 15.19 | 15.20 | 0.06 | 0.40% | 14.98 | 15.28 | 64503 | 9789.34 | 3.64% |
| 2025-12-25 | 14.83 | 15.14 | 0.31 | 2.09% | 14.77 | 15.14 | 36808 | 5506.01 | 2.08% |
| 2025-12-24 | 14.70 | 14.83 | 0.14 | 0.95% | 14.58 | 14.84 | 21985 | 3248.12 | 1.24% |
| 2025-12-23 | 14.76 | 14.69 | 0.04 | 0.27% | 14.58 | 14.76 | 20949 | 3070.52 | 1.18% |
| 2025-12-22 | 14.87 | 14.65 | -0.15 | -1.01% | 14.63 | 14.87 | 30247 | 4457.53 | 1.71% |
| 2025-12-19 | 14.87 | 14.80 | 0.04 | 0.27% | 14.65 | 14.95 | 32522 | 4814.00 | 1.84% |
| 2025-12-18 | 14.70 | 14.76 | 0.04 | 0.27% | 14.57 | 14.87 | 36579 | 5403.23 | 2.06% |
| 2025-12-17 | 14.65 | 14.72 | 0.14 | 0.96% | 14.36 | 14.74 | 26660 | 3883.84 | 1.50% |
| 2025-12-16 | 14.47 | 14.58 | 0.03 | 0.21% | 14.31 | 14.66 | 19926 | 2893.45 | 1.12% |
| 2025-12-15 | 14.58 | 14.55 | -0.09 | -0.61% | 14.35 | 14.66 | 15800 | 2293.90 | 0.89% |
| 2025-12-12 | 14.69 | 14.64 | 0.06 | 0.41% | 14.50 | 14.91 | 28162 | 4152.36 | 1.59% |
| 2025-12-11 | 14.81 | 14.58 | -0.25 | -1.69% | 14.47 | 14.90 | 22450 | 3288.54 | 1.27% |
| 2025-12-10 | 15.06 | 14.83 | -0.15 | -1.00% | 14.76 | 15.06 | 18115 | 2691.52 | 1.02% |
| 2025-12-09 | 14.98 | 14.98 | 0.11 | 0.74% | 14.87 | 15.18 | 40331 | 6051.72 | 2.28% |
| 2025-12-08 | 14.86 | 14.87 | 0.08 | 0.54% | 14.79 | 15.02 | 19439 | 2897.34 | 1.10% |
| 2025-12-05 | 14.50 | 14.79 | 0.28 | 1.93% | 14.48 | 14.80 | 17168 | 2515.03 | 0.97% |
| 2025-12-04 | 14.86 | 14.51 | -0.39 | -2.62% | 14.51 | 14.95 | 24927 | 3661.07 | 1.41% |
| 2025-12-03 | 15.00 | 14.90 | -0.14 | -0.93% | 14.82 | 15.10 | 19207 | 2867.45 | 1.08% |
| 2025-12-02 | 14.86 | 15.04 | 0.18 | 1.21% | 14.79 | 15.06 | 19279 | 2884.12 | 1.09% |
| 2025-12-01 | 15.01 | 14.86 | -0.14 | -0.93% | 14.83 | 15.15 | 17725 | 2656.44 | 1.00% |
| 2025-11-28 | 14.95 | 15.00 | 0.05 | 0.33% | 14.80 | 15.06 | 16140 | 2411.72 | 0.91% |
| 2025-11-27 | 14.79 | 14.95 | 0.11 | 0.74% | 14.76 | 15.08 | 18789 | 2806.04 | 1.06% |
| 2025-11-26 | 15.10 | 14.84 | -0.26 | -1.72% | 14.76 | 15.25 | 21618 | 3237.66 | 1.22% |
| 2025-11-25 | 14.86 | 15.10 | 0.19 | 1.27% | 14.86 | 15.21 | 21854 | 3303.58 | 1.23% |
| 2025-11-24 | 15.00 | 14.91 | -0.09 | -0.60% | 14.75 | 15.19 | 28556 | 4265.52 | 1.61% |
| 2025-11-21 | 14.99 | 15.00 | -0.04 | -0.27% | 14.50 | 15.15 | 41126 | 6114.02 | 2.32% |
| 2025-11-20 | 15.20 | 15.04 | -0.04 | -0.27% | 14.95 | 15.29 | 22235 | 3354.45 | 1.25% |
| 2025-11-19 | 15.35 | 15.08 | -0.29 | -1.89% | 15.05 | 15.39 | 22243 | 3373.44 | 1.26% |
| 2025-11-18 | 15.43 | 15.37 | 0.07 | 0.46% | 15.19 | 15.45 | 28252 | 4325.68 | 1.59% |
| 2025-11-17 | 15.25 | 15.30 | 0.05 | 0.33% | 15.08 | 15.48 | 32761 | 5010.81 | 1.85% |
| 2025-11-14 | 14.96 | 15.25 | 0.28 | 1.87% | 14.95 | 15.36 | 39439 | 5982.06 | 2.23% |
| 2025-11-13 | 14.88 | 14.97 | 0.01 | 0.07% | 14.87 | 15.02 | 25232 | 3768.95 | 1.42% |
| 2025-11-12 | 14.89 | 14.96 | 0.03 | 0.20% | 14.88 | 15.07 | 32730 | 4895.89 | 1.85% |
| 2025-11-11 | 14.89 | 14.93 | 0.04 | 0.27% | 14.86 | 15.04 | 29591 | 4416.03 | 1.67% |
| 2025-11-10 | 14.77 | 14.89 | 0.13 | 0.88% | 14.67 | 14.95 | 33049 | 4908.37 | 1.87% |
| 2025-11-07 | 14.72 | 14.76 | -0.03 | -0.20% | 14.70 | 14.85 | 20594 | 3041.20 | 1.16% |
| 2025-11-06 | 14.91 | 14.79 | -0.08 | -0.54% | 14.72 | 14.91 | 24932 | 3691.39 | 1.41% |
| 2025-11-05 | 14.58 | 14.87 | 0.28 | 1.92% | 14.50 | 15.01 | 64936 | 9645.06 | 3.67% |
| 2025-11-04 | 14.67 | 14.59 | 0.01 | 0.07% | 14.46 | 14.69 | 23394 | 3408.75 | 1.32% |
| 2025-11-03 | 14.36 | 14.58 | 0.26 | 1.82% | 14.32 | 14.59 | 25030 | 3623.02 | 1.41% |
| 2025-10-31 | 14.06 | 14.32 | 0.20 | 1.42% | 14.05 | 14.39 | 18030 | 2573.45 | 1.02% |
| 2025-10-30 | 14.40 | 14.12 | -0.28 | -1.94% | 14.10 | 14.40 | 24722 | 3517.59 | 1.40% |
| 2025-10-29 | 14.48 | 14.40 | -0.03 | -0.21% | 14.26 | 14.48 | 28479 | 4096.43 | 1.61% |
| 2025-10-28 | 14.43 | 14.43 | 0.00 | 0.00% | 14.36 | 14.49 | 18479 | 2668.02 | 1.04% |
| 2025-10-27 | 14.46 | 14.43 | -0.03 | -0.21% | 14.36 | 14.49 | 19169 | 2764.16 | 1.08% |
| 2025-10-24 | 14.36 | 14.46 | -0.06 | -0.41% | 14.36 | 14.49 | 36657 | 5285.93 | 2.07% |
| 2025-10-23 | 14.54 | 14.52 | 0.00 | 0.00% | 14.34 | 14.55 | 26190 | 3783.89 | 1.48% |
| 2025-10-22 | 14.43 | 14.52 | 0.04 | 0.28% | 14.41 | 14.57 | 23897 | 3467.50 | 1.35% |
| 2025-10-21 | 14.34 | 14.48 | 0.17 | 1.19% | 14.25 | 14.52 | 25812 | 3710.30 | 1.46% |
| 2025-10-20 | 14.42 | 14.31 | -0.09 | -0.63% | 14.28 | 14.48 | 27120 | 3900.88 | 1.53% |
| 2025-10-17 | 14.84 | 14.40 | -0.19 | -1.30% | 14.21 | 14.84 | 32885 | 4781.77 | 1.86% |
| 2025-10-16 | 15.00 | 14.59 | -0.47 | -3.12% | 14.50 | 15.00 | 63421 | 9313.49 | 3.58% |
| 2025-10-15 | 15.44 | 15.06 | -0.20 | -1.31% | 14.88 | 15.44 | 58710 | 8829.17 | 3.31% |
| 2025-10-14 | 16.17 | 15.26 | -0.91 | -5.63% | 15.09 | 17.10 | 177150 | 28252.34 | 10.00% |
| 2025-10-13 | 15.55 | 16.17 | 0.30 | 1.89% | 15.38 | 16.17 | 76424 | 12110.16 | 4.31% |
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。
