| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 31.27 | 32.34 | 1.32 | 4.26% | 31.05 | 33.12 | 32697 | 10559.38 | 0.88% |
| 2026-03-24 | 30.49 | 31.02 | 0.84 | 2.78% | 30.35 | 31.86 | 39765 | 12314.22 | 1.07% |
| 2026-03-23 | 30.88 | 30.18 | 0.06 | 0.20% | 29.23 | 30.88 | 42432 | 12777.51 | 1.14% |
| 2026-03-20 | 29.65 | 30.12 | 0.08 | 0.27% | 29.65 | 30.89 | 26801 | 8118.33 | 0.72% |
| 2026-03-19 | 30.33 | 30.04 | -0.31 | -1.02% | 29.20 | 30.33 | 32960 | 9835.20 | 0.88% |
| 2026-03-18 | 30.66 | 30.35 | -0.31 | -1.01% | 29.58 | 31.11 | 42639 | 12934.46 | 1.14% |
| 2026-03-17 | 32.12 | 30.66 | -1.24 | -3.89% | 30.66 | 32.18 | 27639 | 8612.64 | 0.74% |
| 2026-03-16 | 32.60 | 31.90 | -0.43 | -1.33% | 30.94 | 33.18 | 50394 | 16166.10 | 1.35% |
| 2026-03-13 | 32.90 | 32.33 | -0.48 | -1.46% | 32.23 | 33.30 | 55481 | 18103.34 | 1.49% |
| 2026-03-12 | 29.88 | 32.81 | 2.98 | 9.99% | 29.57 | 32.81 | 74051 | 23522.20 | 1.98% |
| 2026-03-11 | 29.98 | 29.83 | -0.08 | -0.27% | 29.48 | 30.15 | 34031 | 10171.84 | 0.91% |
| 2026-03-10 | 30.48 | 29.91 | 0.21 | 0.71% | 29.68 | 30.48 | 24472 | 7308.93 | 0.66% |
| 2026-03-09 | 31.00 | 29.70 | -1.88 | -5.95% | 29.30 | 31.10 | 45075 | 13427.06 | 1.21% |
| 2026-03-06 | 31.75 | 31.58 | -0.16 | -0.50% | 31.31 | 31.92 | 26201 | 8271.57 | 0.70% |
| 2026-03-05 | 32.09 | 31.74 | 0.01 | 0.03% | 31.66 | 32.33 | 16125 | 5144.76 | 0.43% |
| 2026-03-04 | 32.00 | 31.73 | -0.54 | -1.67% | 31.20 | 32.26 | 27922 | 8858.82 | 0.75% |
| 2026-03-03 | 33.81 | 32.27 | -1.49 | -4.41% | 32.15 | 33.99 | 39088 | 12869.81 | 1.05% |
| 2026-03-02 | 33.70 | 33.76 | -0.07 | -0.21% | 33.41 | 34.20 | 28539 | 9626.04 | 0.76% |
| 2026-02-27 | 34.38 | 33.83 | -0.11 | -0.32% | 33.50 | 34.73 | 34696 | 11814.43 | 0.93% |
| 2026-02-26 | 33.25 | 33.94 | 0.69 | 2.08% | 33.03 | 34.20 | 26905 | 9079.85 | 0.72% |
| 2026-02-25 | 32.65 | 33.25 | 0.55 | 1.68% | 32.65 | 33.80 | 29143 | 9734.81 | 0.78% |
| 2026-02-24 | 32.60 | 32.70 | 0.55 | 1.71% | 32.27 | 32.97 | 15295 | 4986.16 | 0.41% |
| 2026-02-13 | 33.08 | 32.15 | -1.08 | -3.25% | 32.11 | 33.20 | 26644 | 8630.09 | 0.71% |
| 2026-02-12 | 32.84 | 33.23 | 0.44 | 1.34% | 32.28 | 33.44 | 28185 | 9299.33 | 0.75% |
| 2026-02-11 | 32.22 | 32.79 | 0.57 | 1.77% | 32.03 | 33.15 | 25289 | 8281.53 | 0.68% |
| 2026-02-10 | 32.51 | 32.22 | -0.53 | -1.62% | 31.89 | 32.89 | 37568 | 12148.61 | 1.01% |
| 2026-02-09 | 31.15 | 32.75 | 1.60 | 5.14% | 31.15 | 33.33 | 50411 | 16488.98 | 1.35% |
| 2026-02-06 | 31.10 | 31.15 | -0.17 | -0.54% | 30.88 | 31.88 | 14775 | 4629.60 | 0.40% |
| 2026-02-05 | 32.00 | 31.32 | -0.51 | -1.60% | 31.32 | 32.00 | 16493 | 5215.26 | 0.44% |
| 2026-02-04 | 31.80 | 31.83 | -0.54 | -1.67% | 31.70 | 32.36 | 14948 | 4773.43 | 0.40% |
| 2026-02-03 | 31.17 | 32.37 | 1.76 | 5.75% | 30.66 | 32.42 | 32592 | 10350.03 | 0.87% |
| 2026-02-02 | 32.57 | 30.61 | -1.96 | -6.02% | 30.56 | 32.57 | 32301 | 10153.42 | 0.87% |
| 2026-01-30 | 31.38 | 32.57 | 1.12 | 3.56% | 31.13 | 32.95 | 44456 | 14321.85 | 1.77% |
| 2026-01-29 | 32.12 | 31.45 | -0.59 | -1.84% | 31.20 | 32.69 | 24382 | 7753.26 | 0.97% |
| 2026-01-28 | 31.90 | 32.04 | 0.26 | 0.82% | 31.53 | 32.08 | 24150 | 7679.60 | 0.96% |
| 2026-01-27 | 31.10 | 31.78 | 0.50 | 1.60% | 30.88 | 32.03 | 40284 | 12686.72 | 1.60% |
| 2026-01-26 | 30.03 | 31.28 | 1.28 | 4.27% | 29.81 | 31.48 | 48125 | 14779.66 | 1.91% |
| 2026-01-23 | 30.65 | 30.00 | -0.51 | -1.67% | 29.81 | 30.65 | 35128 | 10576.65 | 1.40% |
| 2026-01-22 | 30.71 | 30.51 | -0.34 | -1.10% | 30.42 | 31.00 | 17605 | 5399.57 | 0.70% |
| 2026-01-21 | 30.98 | 30.85 | 0.21 | 0.69% | 30.43 | 31.08 | 22962 | 7069.83 | 0.91% |
| 2026-01-20 | 30.55 | 30.64 | 0.23 | 0.76% | 30.05 | 30.74 | 21930 | 6665.61 | 0.87% |
| 2026-01-19 | 30.07 | 30.41 | 0.65 | 2.18% | 29.79 | 30.49 | 21402 | 6475.00 | 0.85% |
| 2026-01-16 | 29.99 | 29.76 | -0.21 | -0.70% | 29.69 | 30.76 | 19110 | 5747.27 | 0.76% |
| 2026-01-15 | 30.07 | 29.97 | -0.11 | -0.37% | 29.83 | 30.39 | 13154 | 3949.46 | 0.52% |
| 2026-01-14 | 30.44 | 30.08 | -0.38 | -1.25% | 29.95 | 30.85 | 34557 | 10500.61 | 1.37% |
| 2026-01-13 | 29.60 | 30.46 | 0.98 | 3.32% | 29.47 | 31.15 | 64851 | 19856.01 | 2.58% |
| 2026-01-12 | 28.60 | 29.48 | 0.66 | 2.29% | 28.34 | 29.82 | 39709 | 11585.52 | 1.58% |
| 2026-01-09 | 28.75 | 28.82 | -0.02 | -0.07% | 28.62 | 28.96 | 19847 | 5710.35 | 0.79% |
| 2026-01-08 | 29.78 | 28.84 | -0.66 | -2.24% | 28.75 | 29.79 | 32250 | 9337.87 | 1.28% |
| 2026-01-07 | 27.93 | 29.50 | 1.45 | 5.17% | 27.91 | 30.15 | 66987 | 19659.39 | 2.66% |
| 2026-01-06 | 28.20 | 28.05 | 0.17 | 0.61% | 27.89 | 28.30 | 20283 | 5705.33 | 0.81% |
| 2026-01-05 | 28.02 | 27.88 | 0.13 | 0.47% | 27.79 | 28.28 | 17468 | 4890.88 | 0.69% |
| 2025-12-31 | 28.11 | 27.75 | -0.25 | -0.89% | 27.65 | 28.28 | 12763 | 3570.16 | 0.51% |
| 2025-12-30 | 28.20 | 28.00 | -0.20 | -0.71% | 27.89 | 28.45 | 11537 | 3248.08 | 0.46% |
| 2025-12-29 | 28.16 | 28.20 | 0.19 | 0.68% | 27.77 | 28.35 | 18580 | 5219.64 | 0.74% |
| 2025-12-26 | 27.99 | 28.01 | 0.02 | 0.07% | 27.90 | 28.33 | 12042 | 3379.76 | 0.48% |
| 2025-12-25 | 28.16 | 27.99 | -0.08 | -0.29% | 27.78 | 28.16 | 12019 | 3364.89 | 0.48% |
| 2025-12-24 | 27.71 | 28.07 | 0.29 | 1.04% | 27.53 | 28.25 | 13310 | 3725.23 | 0.53% |
| 2025-12-23 | 27.27 | 27.78 | 0.45 | 1.65% | 27.20 | 27.98 | 16164 | 4481.82 | 0.64% |
| 2025-12-22 | 27.00 | 27.33 | 0.31 | 1.15% | 26.88 | 27.38 | 9654 | 2625.35 | 0.38% |
| 2025-12-19 | 27.11 | 27.02 | -0.10 | -0.37% | 26.90 | 27.30 | 15006 | 4064.29 | 0.60% |
| 2025-12-18 | 26.90 | 27.12 | 0.26 | 0.97% | 26.76 | 27.40 | 9731 | 2643.07 | 0.39% |
| 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% |
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。
