| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 18.14 | 18.62 | 0.22 | 1.20% | 17.51 | 18.89 | 457021 | 83031.50 | 7.68% |
| 2025-03-28 | 18.12 | 18.40 | 0.28 | 1.55% | 18.11 | 19.03 | 399518 | 74435.92 | 6.71% |
| 2025-03-27 | 18.79 | 18.12 | -0.41 | -2.21% | 18.08 | 18.99 | 287799 | 53101.21 | 4.83% |
| 2025-03-26 | 18.31 | 18.53 | 0.09 | 0.49% | 18.31 | 18.76 | 240713 | 44577.02 | 4.04% |
| 2025-03-25 | 19.36 | 18.44 | -0.89 | -4.60% | 18.37 | 19.45 | 394092 | 73939.26 | 6.62% |
| 2025-03-24 | 20.19 | 19.33 | -0.87 | -4.31% | 18.80 | 20.32 | 539792 | 104622.09 | 9.07% |
| 2025-03-21 | 21.01 | 20.20 | -1.13 | -5.30% | 20.15 | 21.37 | 478292 | 99001.07 | 8.03% |
| 2025-03-20 | 21.20 | 21.33 | -0.20 | -0.93% | 20.67 | 22.20 | 543678 | 117398.88 | 9.13% |
| 2025-03-19 | 21.40 | 21.53 | 0.14 | 0.65% | 21.01 | 21.73 | 438341 | 93638.46 | 7.36% |
| 2025-03-18 | 21.40 | 21.39 | 0.24 | 1.13% | 20.91 | 21.65 | 544684 | 115758.62 | 9.15% |
| 2025-03-17 | 22.01 | 21.15 | -1.07 | -4.82% | 20.96 | 22.56 | 722029 | 157669.75 | 12.13% |
| 2025-03-14 | 22.57 | 22.22 | -0.83 | -3.60% | 21.93 | 22.84 | 652683 | 145766.95 | 10.96% |
| 2025-03-13 | 22.59 | 23.05 | 0.24 | 1.05% | 21.43 | 23.58 | 950790 | 215336.78 | 15.97% |
| 2025-03-12 | 23.49 | 22.81 | -0.49 | -2.10% | 22.73 | 23.80 | 992418 | 231117.83 | 16.67% |
| 2025-03-11 | 21.50 | 23.30 | 0.85 | 3.79% | 21.20 | 24.20 | 1367225 | 309142.78 | 22.97% |
| 2025-03-10 | 22.00 | 22.45 | 1.57 | 7.52% | 21.22 | 22.97 | 1532754 | 342255.06 | 25.75% |
| 2025-03-07 | 20.30 | 20.88 | 0.22 | 1.06% | 20.30 | 22.33 | 1148964 | 244962.77 | 19.30% |
| 2025-03-06 | 20.70 | 20.66 | 0.21 | 1.03% | 20.40 | 21.33 | 1130888 | 235055.83 | 19.00% |
| 2025-03-05 | 21.22 | 20.45 | 0.24 | 1.19% | 19.60 | 21.28 | 1489452 | 304010.38 | 25.02% |
| 2025-03-04 | 17.37 | 20.21 | 1.84 | 10.02% | 17.27 | 20.21 | 1047795 | 204231.36 | 17.60% |
| 2025-03-03 | 20.98 | 18.37 | -1.78 | -8.83% | 18.14 | 21.80 | 1337365 | 267579.59 | 22.47% |
| 2025-02-28 | 19.10 | 20.15 | 1.14 | 6.00% | 17.88 | 20.91 | 1457390 | 287631.38 | 24.48% |
| 2025-02-27 | 18.80 | 19.01 | 0.18 | 0.96% | 18.30 | 19.88 | 866194 | 165905.62 | 14.55% |
| 2025-02-26 | 18.25 | 18.83 | 0.55 | 3.01% | 18.10 | 19.58 | 774703 | 145825.88 | 13.01% |
| 2025-02-25 | 17.89 | 18.28 | -0.40 | -2.14% | 17.80 | 18.74 | 661974 | 121332.15 | 11.12% |
| 2025-02-24 | 18.40 | 18.68 | 0.28 | 1.52% | 17.90 | 19.00 | 1181538 | 218162.33 | 19.85% |
| 2025-02-21 | 17.50 | 18.40 | 1.67 | 9.98% | 17.22 | 18.40 | 1177737 | 212702.36 | 19.78% |
| 2025-02-20 | 16.60 | 16.73 | 0.52 | 3.21% | 16.13 | 17.10 | 594261 | 98679.30 | 9.98% |
| 2025-02-19 | 16.02 | 16.21 | 0.31 | 1.95% | 15.94 | 16.39 | 375665 | 60682.45 | 6.31% |
| 2025-02-18 | 16.45 | 15.90 | -0.86 | -5.13% | 15.80 | 16.74 | 551600 | 89284.30 | 9.27% |
| 2025-02-17 | 17.40 | 16.76 | -0.23 | -1.35% | 16.57 | 18.14 | 740064 | 127219.73 | 12.43% |
| 2025-02-14 | 17.45 | 16.99 | -0.98 | -5.45% | 16.57 | 17.84 | 925779 | 157979.69 | 15.55% |
| 2025-02-13 | 17.10 | 17.97 | 0.91 | 5.33% | 16.70 | 18.77 | 1290226 | 229467.64 | 21.67% |
| 2025-02-12 | 16.44 | 17.06 | 0.83 | 5.11% | 16.35 | 17.31 | 785445 | 132209.05 | 13.19% |
| 2025-02-11 | 16.20 | 16.23 | -0.15 | -0.92% | 16.09 | 16.79 | 609378 | 99866.25 | 10.24% |
| 2025-02-10 | 16.06 | 16.38 | 0.47 | 2.95% | 15.99 | 16.46 | 844685 | 136948.19 | 14.19% |
| 2025-02-07 | 14.79 | 15.91 | 1.11 | 7.50% | 14.78 | 16.28 | 886297 | 141735.47 | 14.89% |
| 2025-02-06 | 14.55 | 14.80 | 0.23 | 1.58% | 14.33 | 14.87 | 333726 | 48961.16 | 5.61% |
| 2025-02-05 | 14.02 | 14.57 | 0.15 | 1.04% | 14.02 | 14.77 | 287792 | 41633.15 | 4.83% |
| 2025-01-27 | 15.09 | 14.42 | -0.89 | -5.81% | 14.00 | 15.33 | 410926 | 60175.17 | 6.90% |
| 2025-01-24 | 14.55 | 15.31 | 0.62 | 4.22% | 14.55 | 15.50 | 448566 | 67316.17 | 7.54% |
| 2025-01-23 | 15.70 | 14.69 | -0.83 | -5.35% | 14.69 | 15.70 | 497870 | 75685.48 | 8.36% |
| 2025-01-22 | 15.30 | 15.52 | 0.04 | 0.26% | 15.28 | 15.99 | 455260 | 71711.19 | 7.65% |
| 2025-01-21 | 15.70 | 15.48 | 0.08 | 0.52% | 15.04 | 15.80 | 418443 | 64362.17 | 7.03% |
| 2025-01-20 | 15.20 | 15.40 | 0.68 | 4.62% | 14.78 | 15.80 | 503202 | 77235.84 | 8.45% |
| 2025-01-17 | 14.80 | 14.72 | -0.11 | -0.74% | 14.66 | 15.25 | 353943 | 52792.26 | 5.95% |
| 2025-01-16 | 14.56 | 14.83 | 0.34 | 2.35% | 14.55 | 15.30 | 411685 | 61346.66 | 6.92% |
| 2025-01-15 | 14.77 | 14.49 | -0.44 | -2.95% | 14.35 | 15.02 | 353477 | 51747.11 | 5.94% |
| 2025-01-14 | 14.52 | 14.93 | 0.69 | 4.85% | 14.35 | 14.99 | 396815 | 58472.73 | 6.67% |
| 2025-01-13 | 14.43 | 14.24 | -0.65 | -4.37% | 14.00 | 14.65 | 353220 | 50518.56 | 5.93% |
| 2025-01-10 | 15.57 | 14.89 | -0.91 | -5.76% | 14.87 | 15.87 | 529886 | 80751.06 | 8.90% |
| 2025-01-09 | 16.32 | 15.80 | -0.83 | -4.99% | 15.69 | 16.75 | 681704 | 110386.89 | 11.45% |
| 2025-01-08 | 15.68 | 16.63 | 0.68 | 4.26% | 15.55 | 16.96 | 837221 | 136490.72 | 14.06% |
| 2025-01-07 | 14.67 | 15.95 | 0.90 | 5.98% | 14.46 | 16.18 | 667158 | 103328.30 | 11.21% |
| 2025-01-06 | 15.40 | 15.05 | 0.47 | 3.22% | 14.64 | 15.76 | 565016 | 86210.63 | 9.49% |
| 2025-01-03 | 15.98 | 14.58 | -1.62 | -10.00% | 14.58 | 16.13 | 629471 | 95870.19 | 10.57% |
| 2025-01-02 | 15.57 | 16.20 | 0.28 | 1.76% | 15.14 | 16.32 | 706109 | 113192.91 | 13.29% |
| 2024-12-31 | 15.73 | 15.92 | 0.35 | 2.25% | 14.81 | 16.15 | 724516 | 112842.28 | 13.63% |
| 2024-12-30 | 16.22 | 15.57 | 0.29 | 1.90% | 15.53 | 16.47 | 647113 | 103190.72 | 12.18% |
| 2024-12-27 | 15.60 | 15.28 | -0.64 | -4.02% | 15.14 | 16.00 | 682851 | 105880.55 | 12.85% |
| 2024-12-26 | 15.57 | 15.92 | 0.24 | 1.53% | 15.31 | 16.58 | 804831 | 129337.28 | 15.14% |
| 2024-12-25 | 16.50 | 15.68 | -1.74 | -9.99% | 15.68 | 17.21 | 1074445 | 173831.61 | 20.22% |
| 2024-12-24 | 20.18 | 17.42 | -1.94 | -10.02% | 17.42 | 20.62 | 1565825 | 293520.94 | 29.46% |
| 2024-12-23 | 17.66 | 19.36 | 1.76 | 10.00% | 17.06 | 19.36 | 1852315 | 345368.00 | 34.85% |
| 2024-12-20 | 17.32 | 17.60 | 0.48 | 2.80% | 16.66 | 18.80 | 1160802 | 204998.50 | 21.84% |
| 2024-12-19 | 15.38 | 17.12 | 1.56 | 10.03% | 15.36 | 17.12 | 761027 | 123272.59 | 14.32% |
| 2024-12-18 | 14.69 | 15.56 | 0.26 | 1.70% | 14.30 | 16.25 | 870121 | 132245.86 | 16.37% |
| 2024-12-17 | 16.65 | 15.30 | -1.70 | -10.00% | 15.30 | 16.96 | 757704 | 120149.31 | 14.26% |
| 2024-12-16 | 17.20 | 17.00 | 0.36 | 2.16% | 16.64 | 18.30 | 1495790 | 263829.88 | 28.14% |
| 2024-12-13 | 15.13 | 16.64 | 1.51 | 9.98% | 15.13 | 16.64 | 962067 | 154469.86 | 18.10% |
| 2024-12-12 | 14.31 | 15.13 | 0.48 | 3.28% | 14.03 | 15.53 | 835880 | 124511.38 | 15.73% |
| 2024-12-11 | 13.76 | 14.65 | 0.98 | 7.17% | 13.63 | 15.04 | 948774 | 139342.12 | 17.85% |
| 2024-12-10 | 14.20 | 13.67 | -0.01 | -0.07% | 13.65 | 14.25 | 326318 | 45284.75 | 6.14% |
| 2024-12-09 | 13.80 | 13.68 | -0.30 | -2.15% | 13.55 | 14.09 | 285730 | 39441.96 | 5.38% |
| 2024-12-06 | 14.18 | 13.98 | -0.20 | -1.41% | 13.92 | 14.26 | 335580 | 47185.96 | 6.31% |
| 2024-12-05 | 14.07 | 14.18 | -0.05 | -0.35% | 14.07 | 14.39 | 355203 | 50488.41 | 6.68% |
| 2024-12-04 | 14.30 | 14.23 | -0.08 | -0.56% | 14.13 | 14.74 | 441830 | 63319.46 | 8.31% |
| 2024-12-03 | 14.19 | 14.31 | 0.19 | 1.35% | 13.73 | 14.58 | 567818 | 80192.87 | 10.68% |
| 2024-12-02 | 13.90 | 14.12 | 0.22 | 1.58% | 13.79 | 14.46 | 512729 | 72551.34 | 9.65% |
| 2024-11-29 | 13.50 | 13.90 | 0.39 | 2.89% | 13.28 | 14.45 | 689868 | 95667.20 | 12.98% |
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。
