| 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 | 38.33 | 38.68 | 0.59 | 1.55% | 37.83 | 39.36 | 128719 | 49783.90 | 7.08% |
| 2026-03-24 | 38.00 | 38.09 | 0.33 | 0.87% | 35.75 | 38.39 | 182261 | 68016.30 | 10.03% |
| 2026-03-23 | 37.44 | 37.76 | -0.24 | -0.63% | 36.52 | 39.58 | 164058 | 62557.05 | 9.03% |
| 2026-03-20 | 38.97 | 38.00 | -0.80 | -2.06% | 37.81 | 40.66 | 195166 | 75908.31 | 10.74% |
| 2026-03-19 | 36.27 | 38.80 | 1.82 | 4.92% | 36.27 | 39.75 | 191550 | 73838.19 | 10.54% |
| 2026-03-18 | 37.53 | 36.98 | -0.62 | -1.65% | 36.40 | 37.89 | 143587 | 53081.66 | 7.90% |
| 2026-03-17 | 38.00 | 37.60 | -1.00 | -2.59% | 37.31 | 39.99 | 236005 | 91039.51 | 12.98% |
| 2026-03-16 | 39.57 | 38.60 | 1.03 | 2.74% | 38.00 | 40.00 | 250163 | 97211.14 | 13.76% |
| 2026-03-13 | 40.95 | 37.57 | -1.30 | -3.34% | 37.50 | 41.00 | 357313 | 139863.78 | 19.66% |
| 2026-03-12 | 34.96 | 38.87 | 3.53 | 9.99% | 34.88 | 38.87 | 194545 | 72129.80 | 10.70% |
| 2026-03-11 | 33.96 | 35.34 | 1.37 | 4.03% | 33.75 | 36.65 | 184093 | 65491.90 | 10.13% |
| 2026-03-10 | 34.11 | 33.97 | -0.12 | -0.35% | 33.38 | 34.45 | 103950 | 35232.18 | 5.72% |
| 2026-03-09 | 32.50 | 34.09 | 1.27 | 3.87% | 31.83 | 34.60 | 151303 | 50511.32 | 8.32% |
| 2026-03-06 | 31.40 | 32.82 | 1.18 | 3.73% | 31.06 | 33.06 | 86350 | 28053.04 | 4.75% |
| 2026-03-05 | 32.00 | 31.64 | 0.52 | 1.67% | 31.46 | 32.10 | 49789 | 15813.37 | 2.74% |
| 2026-03-04 | 30.51 | 31.12 | 0.03 | 0.10% | 30.51 | 32.20 | 59824 | 18875.98 | 3.29% |
| 2026-03-03 | 31.67 | 31.09 | -0.79 | -2.48% | 30.86 | 32.74 | 91596 | 29089.16 | 5.04% |
| 2026-03-02 | 31.99 | 31.88 | -0.88 | -2.69% | 31.81 | 32.99 | 63604 | 20460.03 | 3.50% |
| 2026-02-27 | 32.50 | 32.76 | 0.14 | 0.43% | 32.02 | 33.05 | 71206 | 23211.96 | 3.92% |
| 2026-02-26 | 31.10 | 32.62 | 1.56 | 5.02% | 30.88 | 32.65 | 106544 | 34156.77 | 5.86% |
| 2026-02-25 | 31.40 | 31.06 | -0.34 | -1.08% | 30.93 | 31.66 | 60752 | 18953.33 | 3.34% |
| 2026-02-24 | 31.58 | 31.40 | 0.13 | 0.42% | 31.20 | 32.21 | 69873 | 22109.41 | 3.84% |
| 2026-02-13 | 32.16 | 31.27 | -1.02 | -3.16% | 31.22 | 32.60 | 71662 | 22667.69 | 3.94% |
| 2026-02-12 | 31.43 | 32.29 | 0.66 | 2.09% | 30.77 | 32.88 | 120344 | 38636.46 | 6.62% |
| 2026-02-11 | 31.60 | 31.63 | 0.45 | 1.44% | 31.18 | 33.15 | 111235 | 35842.81 | 6.12% |
| 2026-02-10 | 31.45 | 31.18 | -0.48 | -1.52% | 30.85 | 32.11 | 102303 | 32144.91 | 5.63% |
| 2026-02-09 | 32.00 | 31.66 | -1.04 | -3.18% | 31.41 | 32.68 | 147436 | 46895.08 | 8.11% |
| 2026-02-06 | 31.40 | 32.70 | 1.29 | 4.11% | 30.30 | 33.78 | 188879 | 60714.36 | 10.39% |
| 2026-02-05 | 30.10 | 31.41 | 0.91 | 2.98% | 30.10 | 31.75 | 130116 | 40612.56 | 7.16% |
| 2026-02-04 | 29.69 | 30.50 | 0.80 | 2.69% | 29.45 | 30.90 | 92039 | 27891.39 | 5.06% |
| 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% |
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。
