| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 27.23 | 26.80 | -0.43 | -1.58% | 26.76 | 27.88 | 111370 | 30216.68 | 6.13% |
| 2025-10-09 | 26.70 | 27.23 | 0.59 | 2.21% | 26.70 | 27.48 | 118234 | 32118.01 | 6.50% |
| 2025-09-30 | 27.61 | 26.64 | -1.86 | -6.53% | 26.52 | 27.61 | 207566 | 55877.95 | 11.42% |
| 2025-09-29 | 27.91 | 28.50 | 0.86 | 3.11% | 27.38 | 29.00 | 136004 | 38395.92 | 7.48% |
| 2025-09-26 | 27.10 | 27.64 | 0.29 | 1.06% | 27.01 | 28.10 | 121508 | 33660.92 | 6.68% |
| 2025-09-25 | 27.50 | 27.35 | -0.06 | -0.22% | 27.06 | 27.93 | 68459 | 18829.40 | 3.77% |
| 2025-09-24 | 27.29 | 27.41 | 0.19 | 0.70% | 26.74 | 27.49 | 65847 | 17926.22 | 3.62% |
| 2025-09-23 | 27.75 | 27.22 | -0.74 | -2.65% | 26.69 | 28.10 | 94316 | 25614.50 | 5.19% |
| 2025-09-22 | 27.87 | 27.96 | 0.23 | 0.83% | 27.00 | 28.45 | 145114 | 40231.18 | 7.98% |
| 2025-09-19 | 28.00 | 27.73 | 0.20 | 0.73% | 27.38 | 28.50 | 129955 | 36260.82 | 7.15% |
| 2025-09-18 | 26.81 | 27.53 | 0.60 | 2.23% | 26.80 | 28.85 | 196263 | 54894.56 | 10.80% |
| 2025-09-17 | 26.89 | 26.93 | 0.13 | 0.49% | 26.80 | 27.32 | 83935 | 22674.01 | 4.62% |
| 2025-09-16 | 26.50 | 26.80 | 0.50 | 1.90% | 26.32 | 27.18 | 98580 | 26401.00 | 5.42% |
| 2025-09-15 | 26.19 | 26.30 | 0.32 | 1.23% | 26.03 | 27.58 | 117061 | 31146.57 | 6.44% |
| 2025-09-12 | 26.25 | 25.98 | -0.32 | -1.22% | 25.86 | 26.46 | 63521 | 16564.37 | 3.49% |
| 2025-09-11 | 25.62 | 26.30 | 0.44 | 1.70% | 25.30 | 26.50 | 75831 | 19744.96 | 4.17% |
| 2025-09-10 | 26.10 | 25.86 | -0.23 | -0.88% | 25.68 | 26.48 | 70117 | 18188.67 | 3.86% |
| 2025-09-09 | 26.77 | 26.09 | -0.74 | -2.76% | 25.90 | 26.81 | 65670 | 17292.51 | 3.61% |
| 2025-09-08 | 27.00 | 26.83 | -0.17 | -0.63% | 26.31 | 27.29 | 86975 | 23259.72 | 4.78% |
| 2025-09-05 | 25.65 | 27.00 | 1.42 | 5.55% | 25.58 | 27.08 | 94099 | 24891.31 | 5.18% |
| 2025-09-04 | 26.18 | 25.58 | -0.33 | -1.27% | 25.20 | 26.95 | 89402 | 23311.34 | 4.92% |
| 2025-09-03 | 26.90 | 25.91 | -0.95 | -3.54% | 25.80 | 27.29 | 88041 | 23238.66 | 4.84% |
| 2025-09-02 | 27.73 | 26.86 | -0.86 | -3.10% | 26.30 | 27.85 | 98287 | 26386.98 | 5.41% |
| 2025-09-01 | 27.70 | 27.72 | 0.02 | 0.07% | 27.20 | 28.50 | 99577 | 27608.65 | 5.48% |
| 2025-08-29 | 28.08 | 27.70 | -0.42 | -1.49% | 27.61 | 28.32 | 82939 | 23141.32 | 4.56% |
| 2025-08-28 | 28.70 | 28.12 | -1.13 | -3.86% | 27.25 | 29.59 | 162824 | 46046.57 | 8.96% |
| 2025-08-27 | 29.50 | 29.25 | -0.60 | -2.01% | 29.11 | 30.40 | 160800 | 47790.14 | 8.85% |
| 2025-08-26 | 29.05 | 29.85 | 0.76 | 2.61% | 29.05 | 30.73 | 169250 | 50722.09 | 9.31% |
| 2025-08-25 | 29.50 | 29.09 | -0.16 | -0.55% | 28.70 | 29.55 | 156577 | 45546.14 | 8.61% |
| 2025-08-22 | 27.55 | 29.25 | 1.70 | 6.17% | 27.32 | 30.20 | 239581 | 69072.81 | 13.18% |
| 2025-08-21 | 27.58 | 27.55 | -0.06 | -0.22% | 27.10 | 27.58 | 92602 | 25331.48 | 5.09% |
| 2025-08-20 | 27.83 | 27.61 | -0.22 | -0.79% | 27.32 | 28.12 | 101549 | 28038.74 | 5.59% |
| 2025-08-19 | 27.88 | 27.83 | -0.20 | -0.71% | 27.68 | 28.34 | 100704 | 28182.04 | 5.54% |
| 2025-08-18 | 27.97 | 28.03 | 0.08 | 0.29% | 27.71 | 28.28 | 141433 | 39626.06 | 7.78% |
| 2025-08-15 | 28.08 | 27.95 | 0.01 | 0.04% | 27.68 | 28.47 | 123888 | 34772.96 | 6.82% |
| 2025-08-14 | 28.30 | 27.94 | -0.66 | -2.31% | 27.50 | 28.82 | 175957 | 49330.06 | 9.68% |
| 2025-08-13 | 28.02 | 28.60 | 0.60 | 2.14% | 27.87 | 29.43 | 191753 | 54649.34 | 10.55% |
| 2025-08-12 | 27.50 | 28.00 | 0.22 | 0.79% | 27.10 | 28.25 | 211484 | 58465.26 | 11.63% |
| 2025-08-11 | 27.90 | 27.78 | -0.47 | -1.66% | 27.70 | 28.62 | 196291 | 54905.82 | 10.80% |
| 2025-08-08 | 28.10 | 28.25 | 0.70 | 2.54% | 27.10 | 28.81 | 317350 | 89308.34 | 17.46% |
| 2025-08-07 | 27.40 | 27.55 | 0.02 | 0.07% | 26.97 | 27.71 | 187197 | 51277.32 | 10.30% |
| 2025-08-06 | 26.80 | 27.53 | 0.14 | 0.51% | 26.27 | 28.17 | 269730 | 73428.80 | 14.84% |
| 2025-08-05 | 25.90 | 27.39 | 1.51 | 5.83% | 25.78 | 27.60 | 307287 | 81581.91 | 16.91% |
| 2025-08-04 | 24.65 | 25.88 | 1.50 | 6.15% | 24.65 | 25.90 | 288379 | 73513.90 | 15.86% |
| 2025-08-01 | 24.24 | 24.38 | 0.04 | 0.16% | 24.00 | 24.42 | 94402 | 22888.59 | 5.19% |
| 2025-07-31 | 23.59 | 24.34 | 0.83 | 3.53% | 23.46 | 24.80 | 245226 | 60034.14 | 13.49% |
| 2025-07-30 | 23.75 | 23.51 | -0.14 | -0.59% | 23.48 | 23.82 | 46841 | 11072.14 | 2.58% |
| 2025-07-29 | 23.80 | 23.65 | -0.15 | -0.63% | 23.48 | 23.82 | 58929 | 13897.36 | 3.24% |
| 2025-07-28 | 23.92 | 23.80 | -0.11 | -0.46% | 23.70 | 23.95 | 57586 | 13706.21 | 3.17% |
| 2025-07-25 | 23.82 | 23.91 | -0.03 | -0.13% | 23.62 | 24.10 | 67005 | 15992.83 | 3.69% |
| 2025-07-24 | 23.70 | 23.94 | 0.16 | 0.67% | 23.70 | 23.99 | 48083 | 11494.87 | 2.65% |
| 2025-07-23 | 24.05 | 23.78 | -0.27 | -1.12% | 23.71 | 24.05 | 84441 | 20134.44 | 4.65% |
| 2025-07-22 | 24.30 | 24.05 | -0.40 | -1.64% | 23.93 | 24.45 | 113459 | 27340.19 | 6.24% |
| 2025-07-21 | 24.31 | 24.45 | 0.06 | 0.25% | 24.10 | 24.50 | 105403 | 25656.11 | 5.72% |
| 2025-07-18 | 25.00 | 24.39 | -0.63 | -2.52% | 24.25 | 25.60 | 179471 | 44137.54 | 9.74% |
| 2025-07-17 | 25.19 | 25.02 | -0.24 | -0.95% | 24.82 | 25.32 | 100003 | 24993.30 | 5.43% |
| 2025-07-16 | 24.21 | 25.26 | 0.97 | 3.99% | 24.06 | 25.30 | 187532 | 46538.68 | 10.18% |
| 2025-07-15 | 24.50 | 24.29 | -0.51 | -2.06% | 24.15 | 25.53 | 141994 | 35132.39 | 7.70% |
| 2025-07-14 | 24.37 | 24.80 | 0.39 | 1.60% | 24.35 | 25.00 | 73590 | 18112.40 | 3.99% |
| 2025-07-11 | 24.46 | 24.41 | -0.05 | -0.20% | 24.28 | 24.66 | 52385 | 12802.26 | 2.84% |
| 2025-07-10 | 24.76 | 24.46 | -0.24 | -0.97% | 24.30 | 24.82 | 54490 | 13343.39 | 2.96% |
| 2025-07-09 | 24.94 | 24.70 | -0.25 | -1.00% | 24.61 | 25.33 | 77490 | 19358.17 | 4.20% |
| 2025-07-08 | 24.49 | 24.95 | 0.51 | 2.09% | 24.25 | 25.00 | 77407 | 19179.04 | 4.20% |
| 2025-07-07 | 24.29 | 24.44 | 0.03 | 0.12% | 24.20 | 24.50 | 42296 | 10290.60 | 2.29% |
| 2025-07-04 | 25.12 | 24.41 | -0.87 | -3.44% | 24.37 | 25.20 | 107238 | 26503.30 | 5.82% |
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。
