| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-04 | 16.73 | 16.85 | 0.04 | 0.24% | 16.64 | 16.89 | 11511 | 1928.58 | 0.65% |
| 2025-03-03 | 16.60 | 16.81 | 0.29 | 1.76% | 16.52 | 16.95 | 20871 | 3511.25 | 1.18% |
| 2025-02-28 | 17.01 | 16.52 | -0.51 | -2.99% | 16.51 | 17.03 | 25162 | 4224.81 | 1.42% |
| 2025-02-27 | 16.90 | 17.03 | 0.13 | 0.77% | 16.71 | 17.05 | 24145 | 4080.45 | 1.36% |
| 2025-02-26 | 16.80 | 16.90 | 0.16 | 0.96% | 16.78 | 17.03 | 14199 | 2398.08 | 0.80% |
| 2025-02-25 | 16.77 | 16.74 | -0.16 | -0.95% | 16.74 | 16.86 | 12063 | 2025.51 | 0.68% |
| 2025-02-24 | 16.89 | 16.90 | 0.00 | 0.00% | 16.76 | 17.00 | 12579 | 2117.69 | 0.71% |
| 2025-02-21 | 16.96 | 16.90 | -0.07 | -0.41% | 16.79 | 17.07 | 12635 | 2133.36 | 0.71% |
| 2025-02-20 | 16.96 | 16.97 | 0.01 | 0.06% | 16.76 | 17.04 | 11912 | 2011.29 | 0.67% |
| 2025-02-19 | 16.78 | 16.96 | 0.14 | 0.83% | 16.75 | 17.07 | 12826 | 2162.93 | 0.72% |
| 2025-02-18 | 17.33 | 16.82 | -0.53 | -3.05% | 16.80 | 17.35 | 16994 | 2897.54 | 0.96% |
| 2025-02-17 | 17.07 | 17.35 | 0.28 | 1.64% | 16.92 | 17.37 | 20356 | 3491.99 | 1.15% |
| 2025-02-14 | 17.05 | 17.07 | 0.00 | 0.00% | 16.88 | 17.18 | 18849 | 3207.02 | 1.06% |
| 2025-02-13 | 17.11 | 17.07 | -0.09 | -0.52% | 17.06 | 17.42 | 19222 | 3309.57 | 1.08% |
| 2025-02-12 | 17.16 | 17.16 | -0.03 | -0.17% | 16.91 | 17.21 | 19985 | 3404.62 | 1.13% |
| 2025-02-11 | 17.47 | 17.19 | -0.27 | -1.55% | 17.00 | 17.47 | 14800 | 2548.00 | 0.84% |
| 2025-02-10 | 17.40 | 17.46 | 0.08 | 0.46% | 17.21 | 17.47 | 15485 | 2683.32 | 0.87% |
| 2025-02-07 | 17.21 | 17.38 | 0.17 | 0.99% | 17.10 | 17.41 | 16046 | 2775.81 | 0.91% |
| 2025-02-06 | 17.22 | 17.21 | 0.11 | 0.64% | 16.95 | 17.22 | 13134 | 2244.66 | 0.74% |
| 2025-02-05 | 17.27 | 17.10 | 0.01 | 0.06% | 16.94 | 17.30 | 9693 | 1657.59 | 0.55% |
| 2025-01-27 | 16.93 | 17.09 | 0.18 | 1.06% | 16.93 | 17.27 | 11501 | 1971.80 | 0.65% |
| 2025-01-24 | 16.80 | 16.91 | 0.07 | 0.42% | 16.80 | 17.04 | 12574 | 2125.98 | 0.71% |
| 2025-01-23 | 17.01 | 16.84 | -0.07 | -0.41% | 16.84 | 17.28 | 16205 | 2767.89 | 0.91% |
| 2025-01-22 | 17.35 | 16.91 | -0.48 | -2.76% | 16.75 | 17.35 | 18280 | 3086.44 | 1.03% |
| 2025-01-21 | 17.81 | 17.39 | -0.44 | -2.47% | 17.28 | 17.91 | 18444 | 3229.38 | 1.04% |
| 2025-01-20 | 17.90 | 17.83 | -0.45 | -2.46% | 17.57 | 18.05 | 21559 | 3828.79 | 1.22% |
| 2025-01-17 | 18.61 | 18.28 | -0.48 | -2.56% | 18.00 | 18.63 | 19289 | 3526.01 | 1.09% |
| 2025-01-16 | 18.68 | 18.76 | 0.18 | 0.97% | 18.52 | 18.99 | 23813 | 4458.18 | 1.34% |
| 2025-01-15 | 19.18 | 18.58 | -0.95 | -4.86% | 18.49 | 19.20 | 36183 | 6824.27 | 2.04% |
| 2025-01-14 | 19.60 | 19.53 | 0.13 | 0.67% | 18.88 | 19.96 | 70472 | 13624.28 | 3.98% |
| 2025-01-13 | 18.11 | 19.40 | 1.07 | 5.84% | 18.00 | 19.40 | 31622 | 5992.83 | 1.78% |
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。
