| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 27.17 | 27.22 | 0.16 | 0.59% | 26.11 | 28.28 | 216548 | 59569.39 | 11.75% |
| 2025-03-06 | 25.87 | 27.06 | 2.46 | 10.00% | 25.80 | 27.06 | 220294 | 58288.95 | 11.95% |
| 2025-03-05 | 24.50 | 24.60 | -0.08 | -0.32% | 24.24 | 25.35 | 49210 | 12113.45 | 2.67% |
| 2025-03-04 | 24.24 | 24.68 | 0.20 | 0.82% | 24.15 | 24.89 | 47018 | 11572.99 | 2.55% |
| 2025-03-03 | 24.78 | 24.48 | 0.03 | 0.12% | 24.22 | 25.16 | 65373 | 16084.24 | 3.55% |
| 2025-02-28 | 25.87 | 24.45 | -1.55 | -5.96% | 24.39 | 26.18 | 134330 | 33541.62 | 7.29% |
| 2025-02-27 | 26.51 | 26.00 | 0.16 | 0.62% | 25.72 | 27.16 | 208812 | 54995.90 | 11.33% |
| 2025-02-26 | 23.62 | 25.84 | 2.35 | 10.00% | 23.26 | 25.84 | 164775 | 40878.56 | 8.94% |
| 2025-02-25 | 23.22 | 23.49 | -0.23 | -0.97% | 23.22 | 23.99 | 57241 | 13503.95 | 3.11% |
| 2025-02-24 | 23.40 | 23.72 | 0.27 | 1.15% | 23.08 | 23.99 | 63662 | 15040.83 | 3.45% |
| 2025-02-21 | 22.50 | 23.45 | 1.03 | 4.59% | 22.22 | 23.66 | 98088 | 22601.93 | 5.32% |
| 2025-02-20 | 22.46 | 22.42 | -0.03 | -0.13% | 22.32 | 22.65 | 27445 | 6168.82 | 1.49% |
| 2025-02-19 | 22.30 | 22.45 | 0.14 | 0.63% | 22.22 | 22.47 | 26655 | 5966.40 | 1.45% |
| 2025-02-18 | 22.52 | 22.31 | -0.19 | -0.84% | 22.30 | 22.59 | 20486 | 4600.52 | 1.11% |
| 2025-02-17 | 22.71 | 22.50 | -0.17 | -0.75% | 22.40 | 22.75 | 28547 | 6424.27 | 1.55% |
| 2025-02-14 | 22.65 | 22.67 | 0.03 | 0.13% | 22.60 | 23.07 | 30196 | 6877.13 | 1.64% |
| 2025-02-13 | 22.70 | 22.64 | -0.09 | -0.40% | 22.56 | 22.83 | 26908 | 6108.36 | 1.46% |
| 2025-02-12 | 22.49 | 22.73 | 0.19 | 0.84% | 22.30 | 22.73 | 23694 | 5356.83 | 1.29% |
| 2025-02-11 | 22.79 | 22.54 | -0.23 | -1.01% | 22.40 | 22.79 | 28950 | 6526.77 | 1.57% |
| 2025-02-10 | 23.14 | 22.77 | -0.39 | -1.68% | 22.41 | 23.15 | 78451 | 17788.83 | 4.26% |
| 2025-02-07 | 23.07 | 23.16 | 0.10 | 0.43% | 22.84 | 23.38 | 60817 | 14080.30 | 3.30% |
| 2025-02-06 | 23.07 | 23.06 | -0.02 | -0.09% | 22.56 | 23.14 | 47711 | 10918.07 | 2.59% |
| 2025-02-05 | 24.03 | 23.08 | -0.95 | -3.95% | 22.92 | 24.17 | 52532 | 12215.17 | 2.85% |
| 2025-01-27 | 24.64 | 24.03 | -0.70 | -2.83% | 23.90 | 24.66 | 31663 | 7640.89 | 1.72% |
| 2025-01-24 | 24.40 | 24.73 | 0.19 | 0.77% | 24.25 | 24.96 | 34741 | 8575.78 | 1.89% |
| 2025-01-23 | 25.20 | 24.54 | -0.67 | -2.66% | 24.30 | 25.48 | 63870 | 15804.22 | 3.47% |
| 2025-01-22 | 24.48 | 25.21 | 0.71 | 2.90% | 24.44 | 25.40 | 70258 | 17565.08 | 3.81% |
| 2025-01-21 | 24.25 | 24.50 | 0.30 | 1.24% | 23.89 | 24.55 | 34528 | 8397.69 | 1.87% |
| 2025-01-20 | 23.70 | 24.20 | 0.50 | 2.11% | 23.67 | 24.28 | 32713 | 7884.06 | 1.77% |
| 2025-01-17 | 23.54 | 23.70 | 0.22 | 0.94% | 23.31 | 24.19 | 38198 | 9087.14 | 2.07% |
| 2025-01-16 | 23.62 | 23.48 | -0.23 | -0.97% | 23.09 | 24.02 | 25903 | 6088.56 | 1.41% |
| 2025-01-15 | 24.15 | 23.71 | -0.33 | -1.37% | 23.64 | 24.15 | 18895 | 4495.38 | 1.03% |
| 2025-01-14 | 23.16 | 24.04 | 1.26 | 5.53% | 22.90 | 24.07 | 30834 | 7275.29 | 1.67% |
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。
