| 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 | 28.99 | 29.70 | 1.11 | 3.88% | 28.70 | 29.87 | 91822 | 27070.53 | 5.05% |
| 2026-02-02 | 28.60 | 28.59 | 0.15 | 0.53% | 28.49 | 29.80 | 67525 | 19580.81 | 3.71% |
| 2026-01-30 | 28.23 | 28.44 | -0.07 | -0.25% | 27.50 | 28.65 | 61579 | 17333.75 | 3.39% |
| 2026-01-29 | 29.50 | 28.51 | -0.85 | -2.90% | 28.24 | 29.58 | 88750 | 25473.48 | 4.88% |
| 2026-01-28 | 30.70 | 29.36 | -1.53 | -4.95% | 29.20 | 30.70 | 105239 | 31285.23 | 5.79% |
| 2026-01-27 | 28.70 | 30.89 | 1.97 | 6.81% | 28.70 | 31.31 | 152886 | 46146.27 | 8.41% |
| 2026-01-26 | 29.61 | 28.92 | -0.43 | -1.47% | 28.75 | 29.80 | 86982 | 25402.56 | 4.79% |
| 2026-01-23 | 27.85 | 29.35 | 1.51 | 5.42% | 27.85 | 29.57 | 142502 | 41270.50 | 7.84% |
| 2026-01-22 | 28.08 | 27.84 | 0.12 | 0.43% | 27.50 | 28.33 | 70323 | 19641.78 | 3.87% |
| 2026-01-21 | 27.60 | 27.72 | 0.04 | 0.14% | 27.27 | 27.99 | 54516 | 15099.87 | 3.00% |
| 2026-01-20 | 27.97 | 27.68 | -0.26 | -0.93% | 27.52 | 28.44 | 65042 | 18190.39 | 3.58% |
| 2026-01-19 | 28.00 | 27.94 | -0.11 | -0.39% | 27.80 | 28.45 | 55868 | 15674.97 | 3.07% |
| 2026-01-16 | 27.62 | 28.05 | 0.50 | 1.81% | 27.52 | 28.19 | 73584 | 20496.58 | 4.05% |
| 2026-01-15 | 27.50 | 27.55 | -0.21 | -0.76% | 27.24 | 27.92 | 56811 | 15643.06 | 3.13% |
| 2026-01-14 | 28.31 | 27.76 | -0.75 | -2.63% | 27.30 | 28.85 | 124653 | 34798.54 | 6.86% |
| 2026-01-13 | 29.59 | 28.51 | -0.95 | -3.22% | 28.30 | 29.61 | 96106 | 27551.68 | 5.29% |
| 2026-01-12 | 29.60 | 29.46 | -0.48 | -1.60% | 28.00 | 30.19 | 165256 | 48116.72 | 9.09% |
| 2026-01-09 | 29.15 | 29.94 | 1.34 | 4.69% | 28.75 | 30.28 | 170590 | 50728.32 | 9.38% |
| 2026-01-08 | 28.05 | 28.60 | 0.64 | 2.29% | 28.00 | 28.95 | 139796 | 39936.30 | 7.69% |
| 2026-01-07 | 29.00 | 27.96 | -1.14 | -3.92% | 27.72 | 29.10 | 202839 | 57225.00 | 11.16% |
| 2026-01-06 | 29.60 | 29.10 | 0.16 | 0.55% | 28.40 | 29.96 | 316901 | 92335.95 | 17.43% |
| 2026-01-05 | 26.66 | 28.94 | 2.63 | 10.00% | 26.32 | 28.94 | 300968 | 84873.54 | 16.56% |
| 2025-12-31 | 25.56 | 26.31 | 0.84 | 3.30% | 25.55 | 26.80 | 139782 | 36944.20 | 7.69% |
| 2025-12-30 | 25.62 | 25.47 | -0.30 | -1.16% | 25.12 | 25.75 | 70676 | 17952.50 | 3.89% |
| 2025-12-29 | 24.50 | 25.77 | 1.17 | 4.76% | 24.49 | 26.00 | 121452 | 30993.19 | 6.68% |
| 2025-12-26 | 24.82 | 24.60 | -0.31 | -1.24% | 24.53 | 25.33 | 42585 | 10560.15 | 2.34% |
| 2025-12-25 | 24.53 | 24.91 | 0.25 | 1.01% | 24.49 | 25.01 | 45741 | 11342.42 | 2.52% |
| 2025-12-24 | 24.10 | 24.66 | 0.54 | 2.24% | 23.89 | 24.96 | 61379 | 15083.37 | 3.38% |
| 2025-12-23 | 24.06 | 24.12 | -0.03 | -0.12% | 23.91 | 24.44 | 34852 | 8411.31 | 1.92% |
| 2025-12-22 | 24.55 | 24.15 | -0.39 | -1.59% | 24.08 | 24.59 | 61331 | 14869.77 | 3.37% |
| 2025-12-19 | 24.51 | 24.54 | 0.11 | 0.45% | 24.49 | 25.00 | 41578 | 10269.74 | 2.29% |
| 2025-12-18 | 24.48 | 24.43 | -0.26 | -1.05% | 24.32 | 24.72 | 35978 | 8812.59 | 1.98% |
| 2025-12-17 | 24.52 | 24.69 | -0.09 | -0.36% | 24.20 | 24.87 | 43926 | 10780.70 | 2.42% |
| 2025-12-16 | 25.00 | 24.78 | -0.33 | -1.31% | 24.61 | 25.34 | 58549 | 14587.21 | 3.22% |
| 2025-12-15 | 24.84 | 25.11 | 0.29 | 1.17% | 24.60 | 25.47 | 82600 | 20810.46 | 4.54% |
| 2025-12-12 | 23.91 | 24.82 | 0.81 | 3.37% | 23.84 | 25.11 | 104777 | 25757.14 | 5.76% |
| 2025-12-11 | 23.90 | 24.01 | 0.35 | 1.48% | 23.90 | 24.93 | 91120 | 22156.83 | 5.01% |
| 2025-12-10 | 23.80 | 23.66 | -0.14 | -0.59% | 23.46 | 23.95 | 42298 | 9989.61 | 2.33% |
| 2025-12-09 | 24.00 | 23.80 | -0.29 | -1.20% | 23.74 | 24.36 | 41603 | 9982.74 | 2.29% |
| 2025-12-08 | 24.18 | 24.09 | -0.30 | -1.23% | 23.90 | 24.56 | 60587 | 14605.15 | 3.33% |
| 2025-12-05 | 24.10 | 24.39 | 0.56 | 2.35% | 23.88 | 24.66 | 68710 | 16773.97 | 3.78% |
| 2025-12-04 | 24.15 | 23.83 | -0.27 | -1.12% | 23.81 | 24.27 | 24945 | 5981.95 | 1.37% |
| 2025-12-03 | 24.04 | 24.10 | 0.07 | 0.29% | 23.90 | 24.44 | 39892 | 9649.34 | 2.19% |
| 2025-12-02 | 23.86 | 24.03 | 0.12 | 0.50% | 23.75 | 24.45 | 43121 | 10402.53 | 2.37% |
| 2025-12-01 | 24.04 | 23.91 | 0.01 | 0.04% | 23.64 | 24.09 | 39231 | 9342.67 | 2.16% |
| 2025-11-28 | 22.68 | 23.90 | 1.10 | 4.82% | 22.63 | 24.07 | 92566 | 21815.26 | 5.09% |
| 2025-11-27 | 22.37 | 22.80 | 0.45 | 2.01% | 22.33 | 23.30 | 52231 | 11921.31 | 2.87% |
| 2025-11-26 | 22.61 | 22.35 | -0.15 | -0.67% | 22.30 | 22.61 | 34859 | 7828.61 | 1.92% |
| 2025-11-25 | 22.70 | 22.50 | -0.09 | -0.40% | 22.42 | 22.89 | 45997 | 10409.60 | 2.53% |
| 2025-11-24 | 22.51 | 22.59 | 0.28 | 1.26% | 22.32 | 22.80 | 34623 | 7807.60 | 1.90% |
| 2025-11-21 | 23.30 | 22.31 | -1.09 | -4.66% | 22.27 | 23.34 | 63615 | 14391.27 | 3.50% |
| 2025-11-20 | 23.94 | 23.40 | -0.46 | -1.93% | 23.35 | 24.08 | 49097 | 11581.64 | 2.70% |
| 2025-11-19 | 24.42 | 23.86 | -0.72 | -2.93% | 23.77 | 24.45 | 57617 | 13815.28 | 3.17% |
| 2025-11-18 | 24.79 | 24.58 | -0.36 | -1.44% | 24.46 | 25.10 | 48634 | 12052.84 | 2.68% |
| 2025-11-17 | 24.97 | 24.94 | 0.15 | 0.61% | 24.63 | 25.04 | 43714 | 10843.17 | 2.40% |
| 2025-11-14 | 24.75 | 24.79 | -0.08 | -0.32% | 24.63 | 25.10 | 46513 | 11584.30 | 2.56% |
| 2025-11-13 | 24.99 | 24.87 | 0.02 | 0.08% | 24.62 | 25.07 | 41438 | 10296.32 | 2.28% |
| 2025-11-12 | 25.08 | 24.85 | -0.49 | -1.93% | 24.54 | 25.32 | 58689 | 14576.37 | 3.23% |
| 2025-11-11 | 25.54 | 25.34 | -0.09 | -0.35% | 25.28 | 25.89 | 60326 | 15371.73 | 3.32% |
| 2025-11-10 | 25.60 | 25.43 | -0.16 | -0.63% | 24.96 | 25.77 | 72160 | 18248.00 | 3.97% |
| 2025-11-07 | 26.40 | 25.59 | -0.82 | -3.10% | 25.57 | 26.41 | 100406 | 26025.22 | 5.52% |
| 2025-11-06 | 24.96 | 26.41 | 1.55 | 6.23% | 24.96 | 26.96 | 195799 | 51166.64 | 10.77% |
| 2025-11-05 | 24.12 | 24.86 | 0.47 | 1.93% | 24.11 | 25.08 | 75468 | 18618.76 | 4.15% |
| 2025-11-04 | 24.60 | 24.39 | -0.15 | -0.61% | 24.19 | 24.72 | 51387 | 12541.17 | 2.83% |
| 2025-11-03 | 24.15 | 24.54 | 0.26 | 1.07% | 24.02 | 24.65 | 53180 | 12983.36 | 2.93% |
| 2025-10-31 | 23.88 | 24.28 | 0.42 | 1.76% | 23.88 | 24.68 | 82993 | 20283.67 | 4.57% |
| 2025-10-30 | 24.00 | 23.86 | -0.24 | -1.00% | 23.76 | 24.12 | 45749 | 10959.49 | 2.52% |
| 2025-10-29 | 23.93 | 24.10 | 0.03 | 0.12% | 23.87 | 24.25 | 43206 | 10409.64 | 2.38% |
| 2025-10-28 | 24.31 | 24.07 | -0.20 | -0.82% | 23.95 | 24.31 | 42667 | 10273.28 | 2.35% |
| 2025-10-27 | 24.48 | 24.27 | -0.08 | -0.33% | 24.10 | 24.58 | 52216 | 12675.76 | 2.87% |
| 2025-10-24 | 24.05 | 24.35 | 0.23 | 0.95% | 24.05 | 24.49 | 52962 | 12872.49 | 2.91% |
| 2025-10-23 | 24.07 | 24.12 | -0.03 | -0.12% | 23.52 | 24.16 | 48761 | 11586.95 | 2.68% |
| 2025-10-22 | 24.09 | 24.15 | 0.06 | 0.25% | 23.81 | 24.50 | 48494 | 11732.86 | 2.67% |
| 2025-10-21 | 24.35 | 24.09 | -0.03 | -0.12% | 23.92 | 24.35 | 51619 | 12427.18 | 2.84% |
| 2025-10-20 | 23.95 | 24.12 | 0.57 | 2.42% | 23.84 | 24.36 | 54790 | 13214.55 | 3.01% |
| 2025-10-17 | 24.75 | 23.55 | -1.15 | -4.66% | 23.52 | 24.78 | 89886 | 21579.23 | 4.95% |
| 2025-10-16 | 25.65 | 24.70 | -0.93 | -3.63% | 24.56 | 25.65 | 88027 | 21940.00 | 4.84% |
| 2025-10-15 | 24.97 | 25.63 | 0.68 | 2.73% | 24.65 | 25.70 | 96602 | 24434.40 | 5.31% |
| 2025-10-14 | 26.49 | 24.95 | -1.41 | -5.35% | 24.74 | 26.98 | 148871 | 38127.60 | 8.19% |
| 2025-10-13 | 25.99 | 26.36 | -0.44 | -1.64% | 25.34 | 26.70 | 116120 | 30251.39 | 6.39% |
振江股份(603507)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。
