| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 25.12 | 24.41 | -0.87 | -3.44% | 24.37 | 25.20 | 107238 | 26503.30 | 5.82% |
| 2025-07-03 | 25.17 | 25.28 | 0.14 | 0.56% | 24.88 | 25.34 | 71596 | 17994.16 | 3.88% |
| 2025-07-02 | 25.48 | 25.14 | -0.32 | -1.26% | 24.90 | 25.80 | 93133 | 23484.28 | 5.05% |
| 2025-07-01 | 25.00 | 25.46 | 0.38 | 1.52% | 24.79 | 25.57 | 123415 | 31248.41 | 6.70% |
| 2025-06-30 | 24.71 | 25.08 | 0.44 | 1.79% | 24.71 | 25.28 | 123080 | 30802.80 | 6.68% |
| 2025-06-27 | 24.35 | 24.64 | 0.40 | 1.65% | 24.22 | 24.80 | 98603 | 24158.75 | 5.35% |
| 2025-06-26 | 24.35 | 24.24 | -0.10 | -0.41% | 24.18 | 24.68 | 67208 | 16381.94 | 3.65% |
| 2025-06-25 | 24.41 | 24.34 | 0.03 | 0.12% | 24.11 | 24.50 | 73378 | 17820.32 | 3.98% |
| 2025-06-24 | 23.59 | 24.31 | 0.72 | 3.05% | 23.50 | 24.44 | 84922 | 20492.23 | 4.61% |
| 2025-06-23 | 23.20 | 23.59 | 0.17 | 0.73% | 23.20 | 23.72 | 48948 | 11532.82 | 2.66% |
| 2025-06-20 | 24.00 | 23.42 | -0.68 | -2.82% | 23.34 | 24.28 | 67033 | 15884.08 | 3.64% |
| 2025-06-19 | 25.08 | 24.10 | -0.87 | -3.48% | 23.94 | 25.08 | 93904 | 22893.45 | 5.10% |
| 2025-06-18 | 25.34 | 25.27 | 0.12 | 0.48% | 24.70 | 25.42 | 68452 | 17143.42 | 3.71% |
| 2025-06-17 | 24.70 | 25.15 | 0.30 | 1.21% | 24.70 | 25.98 | 115362 | 29291.70 | 6.26% |
| 2025-06-16 | 24.18 | 24.85 | 0.45 | 1.84% | 24.18 | 25.07 | 92399 | 22865.81 | 5.01% |
| 2025-06-13 | 25.32 | 24.40 | -1.23 | -4.80% | 24.30 | 25.38 | 157519 | 38898.97 | 8.55% |
| 2025-06-12 | 25.63 | 25.63 | -0.21 | -0.81% | 25.42 | 26.05 | 108190 | 27744.35 | 5.87% |
| 2025-06-11 | 25.50 | 25.84 | 0.35 | 1.37% | 25.24 | 26.40 | 170034 | 44161.66 | 9.23% |
| 2025-06-10 | 26.21 | 25.49 | -1.25 | -4.67% | 25.19 | 26.88 | 254690 | 66003.92 | 13.82% |
| 2025-06-09 | 25.90 | 26.74 | 1.66 | 6.62% | 25.90 | 27.59 | 348339 | 94445.78 | 18.90% |
| 2025-06-06 | 25.19 | 25.08 | -0.43 | -1.69% | 24.95 | 25.54 | 99133 | 24899.70 | 5.38% |
| 2025-06-05 | 25.31 | 25.51 | 0.38 | 1.51% | 24.92 | 25.99 | 129600 | 33176.94 | 7.03% |
| 2025-06-04 | 25.59 | 25.13 | -0.19 | -0.75% | 25.00 | 26.03 | 80137 | 20294.87 | 4.35% |
| 2025-06-03 | 24.90 | 25.32 | 0.23 | 0.92% | 24.66 | 25.87 | 78041 | 19812.47 | 4.23% |
| 2025-05-30 | 25.99 | 25.09 | -1.11 | -4.24% | 24.91 | 26.13 | 123879 | 31355.01 | 6.72% |
| 2025-05-29 | 25.08 | 26.20 | 1.11 | 4.42% | 25.08 | 26.34 | 167763 | 43332.19 | 9.10% |
| 2025-05-28 | 25.88 | 25.09 | -0.55 | -2.15% | 24.99 | 25.98 | 87850 | 22281.27 | 4.77% |
| 2025-05-27 | 26.00 | 25.64 | -0.36 | -1.38% | 25.36 | 26.07 | 105672 | 27066.51 | 5.73% |
| 2025-05-26 | 26.21 | 26.00 | -0.21 | -0.80% | 25.80 | 26.40 | 105984 | 27620.93 | 5.75% |
| 2025-05-23 | 27.46 | 26.21 | -1.29 | -4.69% | 26.10 | 27.60 | 179129 | 47971.04 | 9.72% |
| 2025-05-22 | 27.77 | 27.50 | -0.26 | -0.94% | 27.37 | 28.61 | 148061 | 41512.57 | 8.03% |
| 2025-05-21 | 29.08 | 27.76 | -0.90 | -3.14% | 27.70 | 29.31 | 181670 | 51212.15 | 9.86% |
| 2025-05-20 | 28.20 | 28.66 | 0.18 | 0.63% | 28.12 | 29.18 | 211037 | 60493.66 | 11.45% |
| 2025-05-19 | 28.30 | 28.48 | 0.70 | 2.52% | 27.91 | 29.00 | 200030 | 56844.00 | 10.85% |
| 2025-05-16 | 27.00 | 27.78 | 0.90 | 3.35% | 26.89 | 28.77 | 221768 | 61940.84 | 12.03% |
| 2025-05-15 | 27.70 | 26.88 | -0.97 | -3.48% | 26.69 | 28.15 | 139694 | 37832.41 | 7.58% |
| 2025-05-14 | 28.50 | 27.85 | -0.47 | -1.66% | 27.66 | 28.59 | 160238 | 44781.25 | 8.69% |
| 2025-05-13 | 28.99 | 28.32 | -0.56 | -1.94% | 28.05 | 29.29 | 214698 | 61426.66 | 11.65% |
| 2025-05-12 | 28.99 | 28.88 | 0.50 | 1.76% | 28.48 | 30.28 | 288098 | 84167.80 | 15.63% |
| 2025-05-09 | 28.59 | 28.38 | -0.22 | -0.77% | 28.11 | 29.38 | 311381 | 89622.67 | 16.90% |
| 2025-05-08 | 28.50 | 28.60 | -0.48 | -1.65% | 28.03 | 29.72 | 391024 | 112806.53 | 21.22% |
| 2025-05-07 | 27.39 | 29.08 | 1.56 | 5.67% | 27.39 | 30.27 | 552816 | 163871.61 | 30.00% |
| 2025-05-06 | 26.72 | 27.52 | 1.03 | 3.89% | 26.53 | 28.88 | 513450 | 140774.05 | 27.86% |
| 2025-04-30 | 24.50 | 26.49 | 2.41 | 10.01% | 24.50 | 26.49 | 420813 | 109391.36 | 22.83% |
| 2025-04-29 | 22.95 | 24.08 | 0.98 | 4.24% | 22.78 | 24.14 | 202250 | 48154.24 | 10.97% |
| 2025-04-28 | 22.88 | 23.10 | 0.26 | 1.14% | 22.73 | 23.40 | 145038 | 33573.74 | 7.87% |
| 2025-04-25 | 22.30 | 22.84 | 0.56 | 2.51% | 22.26 | 23.88 | 161306 | 36923.11 | 8.75% |
| 2025-04-24 | 23.11 | 22.28 | -0.98 | -4.21% | 22.23 | 23.25 | 159553 | 36003.17 | 8.66% |
| 2025-04-23 | 22.87 | 23.26 | 0.87 | 3.89% | 22.70 | 23.67 | 196625 | 45810.00 | 10.67% |
| 2025-04-22 | 22.73 | 22.39 | -0.49 | -2.14% | 22.33 | 22.87 | 106084 | 23916.35 | 5.76% |
| 2025-04-21 | 22.16 | 22.88 | 0.65 | 2.92% | 21.81 | 22.88 | 120779 | 27189.69 | 6.55% |
| 2025-04-18 | 23.10 | 22.23 | -0.98 | -4.22% | 22.17 | 23.13 | 169572 | 38180.27 | 9.20% |
| 2025-04-17 | 22.87 | 23.21 | 0.43 | 1.89% | 22.73 | 24.06 | 187345 | 43833.79 | 10.17% |
| 2025-04-16 | 23.73 | 22.78 | -1.18 | -4.92% | 22.60 | 23.94 | 176184 | 41011.62 | 9.56% |
| 2025-04-15 | 23.91 | 23.96 | 0.06 | 0.25% | 23.45 | 24.22 | 181128 | 43121.37 | 9.83% |
| 2025-04-14 | 23.37 | 23.90 | 1.34 | 5.94% | 23.36 | 24.48 | 301516 | 72174.42 | 16.36% |
| 2025-04-11 | 21.68 | 22.56 | 0.31 | 1.39% | 21.45 | 22.99 | 297053 | 66404.14 | 16.12% |
| 2025-04-10 | 22.00 | 22.25 | 0.25 | 1.14% | 21.58 | 23.19 | 410570 | 92289.36 | 22.28% |
| 2025-04-09 | 21.25 | 22.00 | -1.61 | -6.82% | 21.25 | 23.30 | 569373 | 122992.09 | 30.89% |
| 2025-04-08 | 23.61 | 23.61 | -2.62 | -9.99% | 23.61 | 23.61 | 35607 | 8406.81 | 1.93% |
| 2025-04-07 | 26.23 | 26.23 | -2.91 | -9.99% | 26.23 | 26.23 | 25138 | 6593.70 | 1.36% |
| 2025-04-03 | 29.14 | 29.14 | 2.65 | 10.00% | 27.12 | 29.14 | 680096 | 196054.36 | 36.90% |
| 2025-04-02 | 24.29 | 26.49 | 2.41 | 10.01% | 24.09 | 26.49 | 216441 | 56486.29 | 11.74% |
| 2025-04-01 | 24.02 | 24.08 | 0.25 | 1.05% | 23.86 | 24.29 | 29265 | 7047.43 | 1.59% |
| 2025-03-31 | 24.61 | 23.83 | -1.01 | -4.07% | 23.70 | 24.78 | 57971 | 13953.24 | 3.15% |
| 2025-03-28 | 24.89 | 24.84 | -0.05 | -0.20% | 24.70 | 25.39 | 34804 | 8703.62 | 1.89% |
| 2025-03-27 | 25.25 | 24.89 | -0.43 | -1.70% | 24.84 | 25.28 | 46518 | 11632.70 | 2.52% |
| 2025-03-26 | 24.90 | 25.32 | 0.32 | 1.28% | 24.90 | 25.46 | 39956 | 10111.12 | 2.17% |
| 2025-03-25 | 25.37 | 25.00 | -0.61 | -2.38% | 24.75 | 25.58 | 54483 | 13683.75 | 2.96% |
| 2025-03-24 | 25.51 | 25.61 | 0.11 | 0.43% | 24.73 | 26.12 | 81921 | 20758.11 | 4.44% |
| 2025-03-21 | 26.01 | 25.50 | -0.59 | -2.26% | 25.15 | 26.59 | 106500 | 27536.96 | 5.78% |
| 2025-03-20 | 25.92 | 26.09 | 0.19 | 0.73% | 25.88 | 26.30 | 78348 | 20486.79 | 4.25% |
| 2025-03-19 | 25.90 | 25.90 | -0.14 | -0.54% | 25.62 | 26.16 | 78540 | 20332.02 | 4.26% |
| 2025-03-18 | 26.08 | 26.04 | 0.06 | 0.23% | 25.46 | 26.12 | 98825 | 25426.80 | 5.36% |
| 2025-03-17 | 26.79 | 25.98 | -0.75 | -2.81% | 25.84 | 26.79 | 71365 | 18627.83 | 3.87% |
| 2025-03-14 | 26.51 | 26.73 | 0.10 | 0.38% | 26.28 | 27.04 | 53479 | 14255.76 | 2.90% |
| 2025-03-13 | 27.06 | 26.63 | -0.49 | -1.81% | 26.34 | 27.70 | 61956 | 16636.31 | 3.36% |
| 2025-03-12 | 27.73 | 27.12 | -0.68 | -2.45% | 27.00 | 28.15 | 63726 | 17462.69 | 3.46% |
| 2025-03-11 | 27.42 | 27.80 | -0.08 | -0.29% | 26.95 | 27.94 | 82654 | 22748.49 | 4.48% |
| 2025-03-10 | 27.08 | 27.88 | 0.66 | 2.42% | 26.87 | 28.16 | 133488 | 37064.67 | 7.24% |
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。
