| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 15.50 | 15.65 | 0.15 | 0.97% | 15.45 | 15.68 | 88071 | 13760.27 | 1.48% |
| 2025-10-23 | 15.51 | 15.50 | -0.08 | -0.51% | 15.25 | 15.61 | 86229 | 13250.21 | 1.45% |
| 2025-10-22 | 15.70 | 15.58 | -0.16 | -1.02% | 15.54 | 15.76 | 71674 | 11202.69 | 1.20% |
| 2025-10-21 | 15.42 | 15.74 | 0.34 | 2.21% | 15.40 | 15.77 | 93563 | 14606.06 | 1.57% |
| 2025-10-20 | 15.41 | 15.40 | 0.01 | 0.06% | 15.26 | 15.54 | 93207 | 14325.72 | 1.57% |
| 2025-10-17 | 15.82 | 15.39 | -0.46 | -2.90% | 15.30 | 15.93 | 128785 | 20066.24 | 2.16% |
| 2025-10-16 | 16.18 | 15.85 | -0.33 | -2.04% | 15.82 | 16.18 | 92241 | 14711.72 | 1.55% |
| 2025-10-15 | 16.01 | 16.18 | 0.25 | 1.57% | 15.75 | 16.20 | 110046 | 17609.06 | 1.85% |
| 2025-10-14 | 16.30 | 15.93 | -0.25 | -1.55% | 15.84 | 16.44 | 127430 | 20519.29 | 2.14% |
| 2025-10-13 | 15.90 | 16.18 | -0.25 | -1.52% | 15.73 | 16.25 | 127582 | 20475.17 | 2.14% |
| 2025-10-10 | 16.88 | 16.43 | -0.60 | -3.52% | 16.37 | 16.89 | 171272 | 28374.79 | 2.88% |
| 2025-10-09 | 16.78 | 17.03 | 0.30 | 1.79% | 16.72 | 17.21 | 179073 | 30500.27 | 3.01% |
| 2025-09-30 | 17.04 | 16.73 | -0.26 | -1.53% | 16.68 | 17.21 | 173239 | 29251.46 | 2.91% |
| 2025-09-29 | 16.95 | 16.99 | 0.04 | 0.24% | 16.77 | 17.07 | 125458 | 21253.54 | 2.11% |
| 2025-09-26 | 17.37 | 16.95 | -0.63 | -3.58% | 16.94 | 17.46 | 203379 | 34851.95 | 3.42% |
| 2025-09-25 | 17.80 | 17.58 | -0.33 | -1.84% | 17.57 | 17.97 | 169354 | 30051.46 | 2.84% |
| 2025-09-24 | 17.42 | 17.91 | 0.41 | 2.34% | 17.08 | 18.27 | 238269 | 42319.70 | 4.00% |
| 2025-09-23 | 18.19 | 17.50 | -0.69 | -3.79% | 17.10 | 18.29 | 279917 | 49018.20 | 4.70% |
| 2025-09-22 | 18.20 | 18.19 | 0.32 | 1.79% | 17.86 | 18.50 | 203476 | 36843.89 | 3.42% |
| 2025-09-19 | 17.91 | 17.87 | -0.05 | -0.28% | 17.65 | 18.10 | 167702 | 29973.88 | 2.82% |
| 2025-09-18 | 18.16 | 17.92 | -0.31 | -1.70% | 17.80 | 18.45 | 203331 | 36931.76 | 3.42% |
| 2025-09-17 | 18.44 | 18.23 | -0.19 | -1.03% | 18.17 | 18.49 | 152336 | 27861.20 | 2.56% |
| 2025-09-16 | 18.78 | 18.42 | -0.38 | -2.02% | 18.32 | 18.85 | 217128 | 40150.32 | 3.65% |
| 2025-09-15 | 18.96 | 18.80 | -0.25 | -1.31% | 18.40 | 19.10 | 329755 | 61933.45 | 5.54% |
| 2025-09-12 | 17.78 | 19.05 | 0.97 | 5.37% | 17.78 | 19.30 | 651676 | 122943.27 | 10.95% |
| 2025-09-11 | 17.92 | 18.08 | 0.42 | 2.38% | 17.51 | 18.15 | 192044 | 34356.89 | 3.23% |
| 2025-09-10 | 17.65 | 17.66 | 0.09 | 0.51% | 17.57 | 17.93 | 115465 | 20451.99 | 1.94% |
| 2025-09-09 | 17.71 | 17.57 | -0.28 | -1.57% | 17.47 | 17.86 | 136836 | 24143.21 | 2.30% |
| 2025-09-08 | 18.01 | 17.85 | -0.22 | -1.22% | 17.70 | 18.24 | 146452 | 26219.68 | 2.46% |
| 2025-09-05 | 17.38 | 18.07 | 0.71 | 4.09% | 17.23 | 18.10 | 235821 | 41917.54 | 3.96% |
| 2025-09-04 | 17.66 | 17.36 | -0.29 | -1.64% | 17.10 | 17.79 | 211707 | 36875.23 | 3.56% |
| 2025-09-03 | 17.88 | 17.65 | -0.28 | -1.56% | 17.50 | 18.01 | 203425 | 36055.03 | 3.42% |
| 2025-09-02 | 18.82 | 17.93 | -0.81 | -4.32% | 17.85 | 18.88 | 315088 | 57186.56 | 5.29% |
| 2025-09-01 | 19.50 | 18.74 | -0.29 | -1.52% | 18.72 | 19.61 | 319063 | 60869.05 | 5.36% |
| 2025-08-29 | 18.80 | 19.03 | 0.14 | 0.74% | 18.40 | 19.59 | 430021 | 81385.62 | 7.22% |
| 2025-08-28 | 18.90 | 18.89 | -0.06 | -0.32% | 18.35 | 18.99 | 327764 | 61296.23 | 5.51% |
| 2025-08-27 | 19.20 | 18.95 | -0.17 | -0.89% | 18.93 | 19.58 | 396202 | 76366.42 | 6.66% |
| 2025-08-26 | 18.70 | 19.12 | 0.34 | 1.81% | 18.58 | 19.45 | 332168 | 63400.89 | 5.58% |
| 2025-08-25 | 19.00 | 18.78 | 0.07 | 0.37% | 18.57 | 19.17 | 342222 | 64399.03 | 5.75% |
| 2025-08-22 | 18.20 | 18.71 | 0.61 | 3.37% | 18.09 | 18.88 | 380419 | 70466.39 | 6.39% |
| 2025-08-21 | 18.47 | 18.10 | -0.38 | -2.06% | 18.01 | 18.56 | 212986 | 38780.00 | 3.58% |
| 2025-08-20 | 18.30 | 18.48 | 0.10 | 0.54% | 18.03 | 18.58 | 227795 | 41717.65 | 3.83% |
| 2025-08-19 | 18.40 | 18.38 | -0.09 | -0.49% | 18.11 | 18.70 | 260904 | 47950.21 | 4.38% |
| 2025-08-18 | 18.22 | 18.47 | 0.34 | 1.88% | 18.15 | 18.55 | 266140 | 49045.76 | 4.47% |
| 2025-08-15 | 17.88 | 18.13 | 0.12 | 0.67% | 17.83 | 18.23 | 188618 | 34027.98 | 3.17% |
| 2025-08-14 | 18.25 | 18.01 | -0.24 | -1.32% | 17.93 | 18.35 | 224944 | 40728.12 | 3.78% |
| 2025-08-13 | 18.22 | 18.25 | 0.03 | 0.16% | 18.11 | 18.45 | 204267 | 37291.69 | 3.43% |
| 2025-08-12 | 18.26 | 18.22 | -0.04 | -0.22% | 18.00 | 18.35 | 216146 | 39279.59 | 3.63% |
| 2025-08-11 | 18.02 | 18.26 | 0.10 | 0.55% | 17.92 | 18.48 | 310710 | 56720.03 | 5.22% |
| 2025-08-08 | 17.89 | 18.16 | 0.87 | 5.03% | 17.55 | 18.88 | 609628 | 110335.24 | 10.24% |
| 2025-08-07 | 17.51 | 17.29 | -0.19 | -1.09% | 17.28 | 17.73 | 177414 | 30973.53 | 2.98% |
| 2025-08-06 | 16.90 | 17.48 | 0.58 | 3.43% | 16.82 | 17.80 | 353173 | 61646.79 | 5.93% |
| 2025-08-05 | 17.05 | 16.90 | -0.09 | -0.53% | 16.76 | 17.05 | 120159 | 20230.41 | 2.02% |
| 2025-08-04 | 16.80 | 16.99 | 0.09 | 0.53% | 16.71 | 17.00 | 99008 | 16715.05 | 1.66% |
| 2025-08-01 | 16.73 | 16.90 | 0.26 | 1.56% | 16.57 | 16.92 | 136430 | 22881.95 | 2.29% |
| 2025-07-31 | 16.60 | 16.64 | -0.06 | -0.36% | 16.60 | 17.00 | 127666 | 21507.67 | 2.14% |
| 2025-07-30 | 16.86 | 16.70 | -0.24 | -1.42% | 16.64 | 16.90 | 118523 | 19874.26 | 1.99% |
| 2025-07-29 | 17.04 | 16.94 | -0.20 | -1.17% | 16.79 | 17.07 | 158203 | 26691.79 | 2.66% |
| 2025-07-28 | 17.25 | 17.14 | 0.00 | 0.00% | 17.00 | 17.29 | 108994 | 18614.46 | 1.83% |
| 2025-07-25 | 17.30 | 17.14 | -0.16 | -0.92% | 17.07 | 17.38 | 150616 | 25919.31 | 2.53% |
| 2025-07-24 | 16.90 | 17.30 | 0.33 | 1.94% | 16.86 | 17.40 | 193116 | 33165.18 | 3.24% |
| 2025-07-23 | 17.20 | 16.97 | -0.22 | -1.28% | 16.95 | 17.26 | 159847 | 27336.94 | 2.69% |
| 2025-07-22 | 17.65 | 17.19 | -0.54 | -3.05% | 17.17 | 17.68 | 207297 | 35938.05 | 3.48% |
| 2025-07-21 | 17.65 | 17.73 | 0.03 | 0.17% | 17.52 | 18.00 | 192681 | 34047.73 | 3.24% |
| 2025-07-18 | 17.76 | 17.70 | 0.04 | 0.23% | 17.52 | 17.90 | 176386 | 31177.28 | 2.96% |
| 2025-07-17 | 17.28 | 17.66 | 0.34 | 1.96% | 17.15 | 17.74 | 252661 | 44382.90 | 4.24% |
| 2025-07-16 | 17.47 | 17.32 | -0.11 | -0.63% | 17.28 | 17.70 | 195761 | 34252.18 | 3.29% |
| 2025-07-15 | 17.27 | 17.43 | 0.16 | 0.93% | 17.16 | 17.55 | 247290 | 42947.09 | 4.15% |
| 2025-07-14 | 17.28 | 17.27 | -0.01 | -0.06% | 17.11 | 17.37 | 111076 | 19125.96 | 1.87% |
| 2025-07-11 | 17.00 | 17.28 | 0.27 | 1.59% | 16.83 | 17.38 | 170138 | 29206.58 | 2.86% |
| 2025-07-10 | 17.03 | 17.01 | -0.14 | -0.82% | 16.96 | 17.25 | 109544 | 18679.86 | 1.84% |
| 2025-07-09 | 17.13 | 17.15 | 0.02 | 0.12% | 17.00 | 17.20 | 117137 | 20028.63 | 1.97% |
| 2025-07-08 | 16.65 | 17.13 | 0.44 | 2.64% | 16.58 | 17.20 | 168896 | 28656.20 | 2.84% |
| 2025-07-07 | 16.87 | 16.69 | -0.23 | -1.36% | 16.64 | 16.88 | 99607 | 16655.83 | 1.67% |
| 2025-07-04 | 17.09 | 16.92 | -0.07 | -0.41% | 16.86 | 17.33 | 146172 | 24946.79 | 2.46% |
| 2025-07-03 | 16.96 | 16.99 | 0.15 | 0.89% | 16.87 | 17.49 | 154275 | 26381.52 | 2.59% |
| 2025-07-02 | 16.86 | 16.84 | -0.09 | -0.53% | 16.60 | 17.20 | 169043 | 28444.58 | 2.84% |
| 2025-07-01 | 17.18 | 16.93 | -0.41 | -2.36% | 16.82 | 17.24 | 150882 | 25595.73 | 2.53% |
| 2025-06-30 | 17.42 | 17.34 | 0.05 | 0.29% | 17.25 | 17.55 | 125430 | 21784.17 | 2.11% |
| 2025-06-27 | 17.18 | 17.29 | 0.12 | 0.70% | 17.04 | 17.44 | 130433 | 22532.57 | 2.19% |
城地香江(603887)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。
