| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 25.11 | 25.61 | 0.29 | 1.15% | 25.11 | 25.77 | 34272 | 8760.86 | 1.36% |
| 2025-10-27 | 25.09 | 25.32 | 0.23 | 0.92% | 25.06 | 25.39 | 20972 | 5295.05 | 0.83% |
| 2025-10-24 | 25.06 | 25.09 | 0.03 | 0.12% | 24.96 | 25.20 | 10847 | 2714.13 | 0.43% |
| 2025-10-23 | 24.97 | 25.06 | 0.09 | 0.36% | 24.81 | 25.10 | 8042 | 2005.30 | 0.32% |
| 2025-10-22 | 25.18 | 24.97 | -0.22 | -0.87% | 24.92 | 25.19 | 9594 | 2400.61 | 0.38% |
| 2025-10-21 | 25.18 | 25.19 | 0.00 | 0.00% | 25.05 | 25.59 | 14353 | 3621.82 | 0.57% |
| 2025-10-20 | 24.78 | 25.19 | 0.55 | 2.23% | 24.63 | 25.45 | 18440 | 4634.72 | 0.73% |
| 2025-10-17 | 25.11 | 24.64 | -0.40 | -1.60% | 24.60 | 25.15 | 10227 | 2540.42 | 0.41% |
| 2025-10-16 | 25.54 | 25.04 | -0.26 | -1.03% | 25.00 | 25.54 | 9645 | 2424.50 | 0.38% |
| 2025-10-15 | 25.18 | 25.30 | 0.11 | 0.44% | 25.09 | 25.58 | 14198 | 3601.19 | 0.56% |
| 2025-10-14 | 25.41 | 25.19 | -0.21 | -0.83% | 25.15 | 25.47 | 16372 | 4137.40 | 0.65% |
| 2025-10-13 | 24.70 | 25.40 | 0.42 | 1.68% | 24.40 | 25.47 | 27604 | 6920.19 | 1.10% |
| 2025-10-10 | 24.98 | 24.98 | -0.02 | -0.08% | 24.87 | 25.16 | 15613 | 3912.50 | 0.62% |
| 2025-10-09 | 24.87 | 25.00 | 0.27 | 1.09% | 24.77 | 25.03 | 14103 | 3516.29 | 0.56% |
| 2025-09-30 | 24.63 | 24.73 | -0.03 | -0.12% | 24.63 | 24.78 | 8261 | 2043.26 | 0.33% |
| 2025-09-29 | 24.30 | 24.76 | 0.38 | 1.56% | 24.12 | 24.76 | 14066 | 3451.70 | 0.56% |
| 2025-09-26 | 24.50 | 24.38 | -0.13 | -0.53% | 24.32 | 24.72 | 11437 | 2797.48 | 0.45% |
| 2025-09-25 | 24.76 | 24.51 | -0.28 | -1.13% | 24.50 | 24.85 | 10956 | 2700.44 | 0.44% |
| 2025-09-24 | 24.36 | 24.79 | 0.43 | 1.77% | 24.24 | 24.83 | 12140 | 2988.21 | 0.48% |
| 2025-09-23 | 24.66 | 24.36 | -0.19 | -0.77% | 23.92 | 24.66 | 17993 | 4348.38 | 0.71% |
| 2025-09-22 | 25.01 | 24.55 | -0.27 | -1.09% | 24.50 | 25.01 | 13484 | 3324.46 | 0.54% |
| 2025-09-19 | 24.80 | 24.82 | -0.04 | -0.16% | 24.73 | 25.01 | 12241 | 3041.52 | 0.49% |
| 2025-09-18 | 25.24 | 24.86 | -0.28 | -1.11% | 24.80 | 25.38 | 20066 | 5036.39 | 0.80% |
| 2025-09-17 | 25.01 | 25.14 | 0.13 | 0.52% | 24.91 | 25.26 | 15347 | 3862.03 | 0.61% |
| 2025-09-16 | 24.96 | 25.01 | 0.02 | 0.08% | 24.80 | 25.08 | 13278 | 3307.41 | 0.53% |
| 2025-09-15 | 25.10 | 24.99 | -0.17 | -0.68% | 24.97 | 25.21 | 13163 | 3293.17 | 0.52% |
| 2025-09-12 | 25.38 | 25.16 | -0.15 | -0.59% | 25.02 | 25.39 | 14906 | 3749.09 | 0.59% |
| 2025-09-11 | 25.11 | 25.31 | 0.21 | 0.84% | 24.88 | 25.31 | 18132 | 4552.07 | 0.72% |
| 2025-09-10 | 25.21 | 25.10 | -0.04 | -0.16% | 24.92 | 25.25 | 10484 | 2626.40 | 0.42% |
| 2025-09-09 | 25.58 | 25.14 | -0.53 | -2.06% | 25.11 | 25.58 | 22836 | 5783.64 | 0.91% |
| 2025-09-08 | 25.36 | 25.67 | 0.31 | 1.22% | 25.25 | 25.73 | 19055 | 4869.69 | 0.76% |
| 2025-09-05 | 24.87 | 25.36 | 0.42 | 1.68% | 24.81 | 25.36 | 16788 | 4230.90 | 0.67% |
| 2025-09-04 | 25.05 | 24.94 | -0.14 | -0.56% | 24.67 | 25.20 | 18371 | 4587.91 | 0.73% |
| 2025-09-03 | 25.13 | 25.08 | 0.03 | 0.12% | 24.80 | 25.23 | 13353 | 3341.96 | 0.53% |
| 2025-09-02 | 25.53 | 25.05 | -0.37 | -1.46% | 24.82 | 25.53 | 22195 | 5565.74 | 0.88% |
| 2025-09-01 | 25.56 | 25.42 | -0.15 | -0.59% | 25.31 | 25.58 | 15888 | 4040.61 | 0.63% |
| 2025-08-29 | 25.39 | 25.57 | 0.11 | 0.43% | 25.36 | 25.60 | 18038 | 4601.78 | 0.72% |
| 2025-08-28 | 25.37 | 25.46 | 0.10 | 0.39% | 24.91 | 25.68 | 31509 | 7960.50 | 1.25% |
| 2025-08-27 | 26.44 | 25.36 | -1.08 | -4.08% | 25.36 | 26.44 | 55493 | 14369.04 | 2.20% |
| 2025-08-26 | 26.44 | 26.44 | 0.03 | 0.11% | 26.30 | 26.61 | 17927 | 4746.14 | 0.71% |
| 2025-08-25 | 26.51 | 26.41 | -0.10 | -0.38% | 26.22 | 26.64 | 28153 | 7437.56 | 1.12% |
| 2025-08-22 | 26.77 | 26.51 | -0.24 | -0.90% | 26.44 | 26.80 | 28980 | 7698.19 | 1.15% |
| 2025-08-21 | 27.03 | 26.75 | -0.26 | -0.96% | 26.62 | 27.19 | 23076 | 6179.93 | 0.92% |
| 2025-08-20 | 26.93 | 27.01 | 0.08 | 0.30% | 26.62 | 27.13 | 28039 | 7525.04 | 1.11% |
| 2025-08-19 | 26.96 | 26.93 | -0.04 | -0.15% | 26.56 | 27.08 | 43427 | 11644.34 | 1.73% |
| 2025-08-18 | 25.51 | 26.97 | 1.52 | 5.97% | 25.51 | 27.50 | 120781 | 32432.83 | 4.80% |
| 2025-08-15 | 24.68 | 25.45 | 0.69 | 2.79% | 24.68 | 25.50 | 31342 | 7899.82 | 1.25% |
| 2025-08-14 | 25.33 | 24.76 | -0.60 | -2.37% | 24.76 | 25.43 | 27189 | 6803.98 | 1.08% |
| 2025-08-13 | 25.19 | 25.36 | 0.07 | 0.28% | 25.07 | 25.50 | 25676 | 6478.03 | 1.02% |
| 2025-08-12 | 25.30 | 25.29 | -0.07 | -0.28% | 25.10 | 25.37 | 16064 | 4050.73 | 0.64% |
| 2025-08-11 | 25.29 | 25.36 | 0.19 | 0.75% | 25.18 | 25.42 | 17123 | 4333.64 | 0.68% |
| 2025-08-08 | 25.20 | 25.17 | -0.04 | -0.16% | 25.01 | 25.25 | 13738 | 3453.70 | 0.55% |
| 2025-08-07 | 25.14 | 25.21 | 0.07 | 0.28% | 25.01 | 25.24 | 16741 | 4209.81 | 0.67% |
| 2025-08-06 | 25.32 | 25.14 | -0.17 | -0.67% | 25.10 | 25.35 | 24866 | 6262.02 | 0.99% |
| 2025-08-05 | 25.50 | 25.31 | -0.13 | -0.51% | 25.15 | 25.56 | 20509 | 5180.23 | 0.81% |
| 2025-08-04 | 25.33 | 25.44 | -0.04 | -0.16% | 25.20 | 25.55 | 16887 | 4280.54 | 0.67% |
| 2025-08-01 | 25.18 | 25.48 | 0.24 | 0.95% | 25.18 | 25.63 | 24046 | 6120.89 | 0.96% |
| 2025-07-31 | 25.90 | 25.24 | -0.80 | -3.07% | 25.18 | 26.02 | 49920 | 12712.92 | 1.98% |
| 2025-07-30 | 26.13 | 26.04 | -0.08 | -0.31% | 25.70 | 26.17 | 37163 | 9645.41 | 1.48% |
| 2025-07-29 | 25.40 | 26.12 | 0.72 | 2.83% | 25.22 | 26.41 | 68289 | 17801.12 | 2.71% |
| 2025-07-28 | 25.75 | 25.40 | -0.48 | -1.85% | 25.13 | 25.75 | 49311 | 12490.05 | 1.96% |
| 2025-07-25 | 24.61 | 25.88 | 1.29 | 5.25% | 24.61 | 26.00 | 101250 | 25930.25 | 4.02% |
| 2025-07-24 | 24.41 | 24.59 | 0.05 | 0.20% | 24.41 | 24.72 | 35461 | 8701.46 | 1.41% |
| 2025-07-23 | 25.04 | 24.54 | -0.52 | -2.08% | 24.49 | 25.40 | 44148 | 10956.83 | 1.75% |
| 2025-07-22 | 24.53 | 25.06 | 0.58 | 2.37% | 24.26 | 25.20 | 67441 | 16673.67 | 2.68% |
| 2025-07-21 | 24.05 | 24.48 | 0.45 | 1.87% | 24.05 | 24.75 | 45187 | 11026.28 | 1.80% |
| 2025-07-18 | 23.98 | 24.03 | 0.07 | 0.29% | 23.95 | 24.10 | 19907 | 4778.82 | 0.79% |
| 2025-07-17 | 24.08 | 23.96 | -0.06 | -0.25% | 23.83 | 24.11 | 27067 | 6482.81 | 1.08% |
| 2025-07-16 | 24.00 | 24.02 | -0.31 | -1.27% | 23.66 | 24.16 | 30553 | 7321.10 | 1.21% |
| 2025-07-15 | 25.29 | 25.32 | -0.11 | -0.43% | 24.86 | 25.33 | 44734 | 11246.11 | 1.78% |
| 2025-07-14 | 25.14 | 25.43 | 0.29 | 1.15% | 25.04 | 25.65 | 49442 | 12533.29 | 1.96% |
| 2025-07-11 | 25.31 | 25.14 | -0.26 | -1.02% | 25.03 | 25.39 | 51581 | 12977.12 | 2.05% |
| 2025-07-10 | 24.58 | 25.40 | 0.76 | 3.08% | 24.53 | 25.50 | 82436 | 20770.62 | 3.28% |
| 2025-07-09 | 24.94 | 24.64 | -0.32 | -1.28% | 24.59 | 24.99 | 30846 | 7644.43 | 1.23% |
| 2025-07-08 | 24.79 | 24.96 | 0.38 | 1.55% | 24.59 | 25.20 | 51578 | 12857.27 | 2.05% |
| 2025-07-07 | 24.47 | 24.58 | 0.01 | 0.04% | 24.45 | 24.74 | 22530 | 5542.85 | 0.90% |
| 2025-07-04 | 24.64 | 24.57 | -0.11 | -0.45% | 24.49 | 24.78 | 32936 | 8113.92 | 1.31% |
| 2025-07-03 | 24.80 | 24.68 | -0.16 | -0.64% | 24.50 | 24.80 | 40486 | 9973.83 | 1.61% |
| 2025-07-02 | 24.99 | 24.84 | -0.16 | -0.64% | 24.56 | 25.22 | 63649 | 15792.52 | 2.53% |
| 2025-07-01 | 24.90 | 25.00 | -0.06 | -0.24% | 24.82 | 25.35 | 68562 | 17172.36 | 2.72% |
江瀚新材(603281)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。
