| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 26.65 | 26.86 | 0.20 | 0.75% | 26.49 | 26.97 | 8175 | 2187.62 | 0.32% |
| 2025-12-16 | 27.22 | 26.66 | -0.55 | -2.02% | 26.50 | 27.33 | 15204 | 4056.21 | 0.60% |
| 2025-12-15 | 26.90 | 27.21 | 0.27 | 1.00% | 26.80 | 27.47 | 11905 | 3242.75 | 0.47% |
| 2025-12-12 | 27.45 | 26.94 | -0.51 | -1.86% | 26.80 | 27.80 | 15043 | 4108.37 | 0.60% |
| 2025-12-11 | 27.57 | 27.45 | -0.40 | -1.44% | 27.32 | 27.99 | 13228 | 3655.55 | 0.53% |
| 2025-12-10 | 27.40 | 27.85 | 0.32 | 1.16% | 27.27 | 27.90 | 10590 | 2919.77 | 0.42% |
| 2025-12-09 | 27.50 | 27.53 | 0.04 | 0.15% | 27.37 | 27.78 | 10172 | 2802.96 | 0.40% |
| 2025-12-08 | 27.58 | 27.49 | -0.01 | -0.04% | 27.22 | 27.81 | 13395 | 3688.32 | 0.53% |
| 2025-12-05 | 27.53 | 27.50 | -0.08 | -0.29% | 27.20 | 27.69 | 12068 | 3317.11 | 0.48% |
| 2025-12-04 | 27.51 | 27.58 | -0.10 | -0.36% | 27.21 | 27.67 | 12388 | 3402.75 | 0.49% |
| 2025-12-03 | 27.80 | 27.68 | 0.14 | 0.51% | 27.46 | 28.08 | 19120 | 5296.89 | 0.76% |
| 2025-12-02 | 27.42 | 27.54 | 0.16 | 0.58% | 27.15 | 27.67 | 17904 | 4926.51 | 0.71% |
| 2025-12-01 | 27.65 | 27.38 | -0.27 | -0.98% | 27.00 | 27.65 | 24726 | 6749.09 | 0.98% |
| 2025-11-28 | 27.89 | 27.65 | -0.34 | -1.21% | 27.57 | 28.08 | 20270 | 5619.02 | 0.81% |
| 2025-11-27 | 27.30 | 27.99 | 0.72 | 2.64% | 27.12 | 28.26 | 39627 | 11023.37 | 1.57% |
| 2025-11-26 | 27.30 | 27.27 | 0.20 | 0.74% | 27.06 | 27.88 | 30921 | 8473.56 | 1.23% |
| 2025-11-25 | 27.05 | 27.07 | 0.30 | 1.12% | 26.70 | 27.20 | 22995 | 6205.65 | 0.91% |
| 2025-11-24 | 26.53 | 26.77 | 0.24 | 0.90% | 26.27 | 26.98 | 25730 | 6844.39 | 1.02% |
| 2025-11-21 | 27.52 | 26.53 | -1.31 | -4.71% | 26.52 | 27.65 | 44484 | 12008.00 | 1.77% |
| 2025-11-20 | 28.02 | 27.84 | -0.76 | -2.66% | 27.75 | 28.95 | 40207 | 11302.12 | 1.60% |
| 2025-11-19 | 28.42 | 28.60 | -0.24 | -0.83% | 27.62 | 29.42 | 64513 | 18319.34 | 2.56% |
| 2025-11-18 | 29.27 | 28.84 | -0.51 | -1.74% | 28.60 | 29.76 | 42771 | 12396.43 | 1.70% |
| 2025-11-17 | 28.48 | 29.35 | 0.90 | 3.16% | 27.96 | 29.63 | 71637 | 20752.19 | 2.85% |
| 2025-11-14 | 28.28 | 28.45 | -0.20 | -0.70% | 28.20 | 29.33 | 45810 | 13140.73 | 1.82% |
| 2025-11-13 | 27.61 | 28.65 | 0.81 | 2.91% | 27.61 | 29.17 | 70665 | 20314.97 | 2.81% |
| 2025-11-12 | 28.21 | 27.84 | -0.50 | -1.76% | 27.60 | 28.21 | 32061 | 8929.83 | 1.27% |
| 2025-11-11 | 27.89 | 28.34 | 0.34 | 1.21% | 27.61 | 28.50 | 46195 | 12977.92 | 1.84% |
| 2025-11-10 | 27.88 | 28.00 | -0.05 | -0.18% | 27.60 | 28.70 | 68780 | 19409.77 | 2.73% |
| 2025-11-07 | 26.70 | 28.05 | 1.39 | 5.21% | 26.50 | 28.95 | 112865 | 31703.62 | 4.48% |
| 2025-11-06 | 26.20 | 26.66 | 0.46 | 1.76% | 26.10 | 26.78 | 35483 | 9423.87 | 1.41% |
| 2025-11-05 | 26.00 | 26.20 | 0.26 | 1.00% | 25.73 | 26.29 | 20202 | 5257.05 | 0.80% |
| 2025-11-04 | 25.93 | 25.94 | 0.07 | 0.27% | 25.71 | 26.05 | 16877 | 4364.68 | 0.67% |
| 2025-11-03 | 25.78 | 25.87 | 0.17 | 0.66% | 25.61 | 26.00 | 26441 | 6840.32 | 1.05% |
| 2025-10-31 | 25.52 | 25.70 | 0.31 | 1.22% | 25.46 | 25.71 | 19198 | 4920.20 | 0.76% |
| 2025-10-30 | 25.50 | 25.39 | -0.08 | -0.31% | 25.38 | 25.64 | 23648 | 6034.21 | 0.94% |
| 2025-10-29 | 25.67 | 25.47 | -0.14 | -0.55% | 25.32 | 25.72 | 19283 | 4920.76 | 0.77% |
| 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% |
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。
