| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.79 | 16.28 | 0.88 | 5.71% | 15.20 | 16.34 | 348331 | 55265.20 | 5.85% |
| 2026-03-23 | 15.82 | 15.40 | -1.00 | -6.10% | 15.27 | 16.32 | 291717 | 46051.09 | 4.90% |
| 2026-03-20 | 17.48 | 16.40 | -1.10 | -6.29% | 16.39 | 17.51 | 392759 | 65637.39 | 6.60% |
| 2026-03-19 | 17.15 | 17.50 | -0.15 | -0.85% | 17.11 | 18.00 | 419520 | 74036.25 | 7.05% |
| 2026-03-18 | 17.39 | 17.65 | 0.59 | 3.46% | 17.11 | 17.76 | 356291 | 62176.95 | 5.99% |
| 2026-03-17 | 18.00 | 17.06 | -0.77 | -4.32% | 17.06 | 18.08 | 284654 | 49430.38 | 4.78% |
| 2026-03-16 | 16.83 | 17.83 | 1.13 | 6.77% | 16.45 | 18.37 | 461938 | 81055.34 | 7.76% |
| 2026-03-13 | 17.57 | 16.70 | -1.09 | -6.13% | 16.62 | 17.69 | 372847 | 63155.40 | 6.26% |
| 2026-03-12 | 17.65 | 17.79 | -0.02 | -0.11% | 17.53 | 18.25 | 438343 | 78302.28 | 7.36% |
| 2026-03-11 | 17.18 | 17.81 | 0.45 | 2.59% | 17.11 | 18.07 | 479532 | 84585.29 | 8.06% |
| 2026-03-10 | 17.26 | 17.36 | 0.32 | 1.88% | 16.96 | 17.48 | 402001 | 69092.77 | 6.75% |
| 2026-03-09 | 16.01 | 17.04 | 0.53 | 3.21% | 16.00 | 17.12 | 505503 | 84487.09 | 8.49% |
| 2026-03-06 | 15.41 | 16.51 | 0.99 | 6.38% | 15.36 | 17.07 | 566253 | 94206.06 | 9.51% |
| 2026-03-05 | 15.60 | 15.52 | 0.29 | 1.90% | 15.26 | 15.84 | 215794 | 33438.44 | 3.63% |
| 2026-03-04 | 15.00 | 15.23 | 0.23 | 1.53% | 14.90 | 15.72 | 220041 | 33787.56 | 3.70% |
| 2026-03-03 | 16.31 | 15.00 | -1.35 | -8.26% | 14.97 | 16.31 | 405298 | 62632.76 | 6.81% |
| 2026-03-02 | 16.80 | 16.35 | -0.62 | -3.65% | 16.24 | 17.05 | 451543 | 74458.72 | 7.59% |
| 2026-02-27 | 15.75 | 16.97 | 1.08 | 6.80% | 15.70 | 17.48 | 681674 | 115545.12 | 11.45% |
| 2026-02-26 | 15.88 | 15.89 | 0.00 | 0.00% | 15.76 | 16.26 | 244114 | 39057.21 | 4.10% |
| 2026-02-25 | 15.99 | 15.89 | 0.03 | 0.19% | 15.67 | 16.12 | 240412 | 38291.78 | 4.04% |
| 2026-02-24 | 16.51 | 15.86 | -0.58 | -3.53% | 15.64 | 16.61 | 304180 | 48408.92 | 5.11% |
| 2026-02-13 | 16.50 | 16.44 | -0.44 | -2.61% | 16.41 | 16.97 | 366968 | 60922.09 | 6.16% |
| 2026-02-12 | 16.78 | 16.88 | 0.49 | 2.99% | 16.47 | 17.16 | 472249 | 79456.66 | 7.93% |
| 2026-02-11 | 16.20 | 16.39 | 0.06 | 0.37% | 16.13 | 16.96 | 415388 | 68787.66 | 6.98% |
| 2026-02-10 | 15.94 | 16.33 | 0.55 | 3.49% | 15.94 | 16.46 | 435123 | 70806.27 | 7.31% |
| 2026-02-09 | 16.10 | 15.78 | 0.23 | 1.48% | 15.66 | 16.12 | 242011 | 38334.95 | 4.07% |
| 2026-02-06 | 15.18 | 15.55 | 0.22 | 1.44% | 15.01 | 15.75 | 277895 | 43015.99 | 4.67% |
| 2026-02-05 | 15.00 | 15.33 | -0.07 | -0.45% | 15.00 | 15.88 | 240868 | 37123.96 | 4.05% |
| 2026-02-04 | 15.82 | 15.40 | -0.76 | -4.70% | 15.18 | 15.96 | 363514 | 56133.76 | 6.11% |
| 2026-02-03 | 15.95 | 16.16 | 0.38 | 2.41% | 15.54 | 16.25 | 508830 | 81043.88 | 8.55% |
| 2026-02-02 | 16.48 | 15.78 | 0.16 | 1.02% | 15.70 | 16.50 | 704708 | 113258.16 | 11.84% |
| 2026-01-30 | 14.30 | 15.62 | 1.42 | 10.00% | 14.30 | 15.62 | 452196 | 69629.04 | 7.60% |
| 2026-01-29 | 14.48 | 14.20 | -0.41 | -2.81% | 14.04 | 14.82 | 237376 | 34153.53 | 3.99% |
| 2026-01-28 | 14.85 | 14.61 | 0.04 | 0.27% | 14.44 | 14.99 | 222256 | 32616.37 | 3.73% |
| 2026-01-27 | 14.85 | 14.57 | -0.40 | -2.67% | 14.26 | 14.92 | 233089 | 33866.52 | 3.92% |
| 2026-01-26 | 14.49 | 14.97 | 0.63 | 4.39% | 14.30 | 15.12 | 345853 | 50758.33 | 5.81% |
| 2026-01-23 | 14.38 | 14.34 | 0.10 | 0.70% | 14.26 | 14.50 | 116370 | 16703.50 | 1.95% |
| 2026-01-22 | 14.25 | 14.24 | 0.06 | 0.42% | 14.13 | 14.36 | 91354 | 12996.14 | 1.53% |
| 2026-01-21 | 14.08 | 14.18 | 0.00 | 0.00% | 14.02 | 14.54 | 138771 | 19849.18 | 2.33% |
| 2026-01-20 | 14.59 | 14.18 | -0.35 | -2.41% | 14.00 | 14.67 | 141961 | 20224.77 | 2.38% |
| 2026-01-19 | 14.50 | 14.53 | 0.00 | 0.00% | 14.35 | 14.85 | 117433 | 17178.30 | 1.97% |
| 2026-01-16 | 14.91 | 14.53 | -0.44 | -2.94% | 14.45 | 15.00 | 164062 | 24007.07 | 2.76% |
| 2026-01-15 | 15.19 | 14.97 | -0.23 | -1.51% | 14.83 | 15.35 | 155684 | 23371.18 | 2.62% |
| 2026-01-14 | 14.87 | 15.20 | 0.40 | 2.70% | 14.87 | 15.50 | 289092 | 43948.85 | 4.86% |
| 2026-01-13 | 15.27 | 14.80 | -0.58 | -3.77% | 14.76 | 15.39 | 229615 | 34432.66 | 3.86% |
| 2026-01-12 | 15.34 | 15.38 | 0.04 | 0.26% | 15.12 | 15.50 | 283280 | 43453.42 | 4.76% |
| 2026-01-09 | 14.30 | 15.34 | 1.10 | 7.72% | 14.30 | 15.45 | 351903 | 52927.11 | 5.91% |
| 2026-01-08 | 13.66 | 14.24 | -0.20 | -1.39% | 13.66 | 14.74 | 222925 | 31876.97 | 3.74% |
| 2026-01-07 | 14.05 | 14.44 | 0.41 | 2.92% | 13.82 | 14.72 | 260972 | 37394.68 | 4.38% |
| 2026-01-06 | 13.83 | 14.03 | 0.19 | 1.37% | 13.79 | 14.17 | 91426 | 12819.33 | 1.54% |
| 2026-01-05 | 13.72 | 13.84 | 0.32 | 2.37% | 13.60 | 13.85 | 101480 | 13979.32 | 1.70% |
| 2025-12-31 | 13.57 | 13.52 | -0.06 | -0.44% | 13.38 | 13.64 | 72391 | 9785.25 | 1.22% |
| 2025-12-30 | 13.80 | 13.58 | -0.22 | -1.59% | 13.55 | 13.85 | 77209 | 10565.35 | 1.30% |
| 2025-12-29 | 13.70 | 13.80 | -0.01 | -0.07% | 13.67 | 13.93 | 80539 | 11108.19 | 1.35% |
| 2025-12-26 | 13.89 | 13.81 | -0.07 | -0.50% | 13.67 | 13.95 | 75699 | 10456.35 | 1.27% |
| 2025-12-25 | 13.80 | 13.88 | 0.00 | 0.00% | 13.78 | 13.97 | 68439 | 9491.61 | 1.15% |
| 2025-12-24 | 13.33 | 13.88 | 0.47 | 3.50% | 13.32 | 14.21 | 182468 | 25453.30 | 3.07% |
| 2025-12-23 | 13.56 | 13.41 | -0.12 | -0.89% | 13.36 | 13.66 | 69764 | 9393.21 | 1.17% |
| 2025-12-22 | 13.54 | 13.53 | -0.05 | -0.37% | 13.51 | 13.67 | 65202 | 8855.15 | 1.10% |
| 2025-12-19 | 13.54 | 13.58 | 0.03 | 0.22% | 13.51 | 13.66 | 58372 | 7933.68 | 0.98% |
| 2025-12-18 | 13.40 | 13.55 | 0.06 | 0.44% | 13.40 | 13.72 | 67173 | 9110.56 | 1.13% |
| 2025-12-17 | 13.61 | 13.49 | -0.12 | -0.88% | 13.20 | 13.71 | 115225 | 15436.29 | 1.94% |
| 2025-12-16 | 14.20 | 13.61 | -0.54 | -3.82% | 13.59 | 14.25 | 122835 | 16934.09 | 2.06% |
| 2025-12-15 | 14.59 | 14.15 | -0.54 | -3.68% | 14.13 | 14.64 | 129278 | 18519.46 | 2.17% |
| 2025-12-12 | 14.45 | 14.69 | 0.22 | 1.52% | 14.22 | 14.73 | 192513 | 28048.98 | 3.23% |
| 2025-12-11 | 14.90 | 14.47 | -0.46 | -3.08% | 14.47 | 15.00 | 106991 | 15676.15 | 1.80% |
| 2025-12-10 | 15.00 | 14.93 | -0.24 | -1.58% | 14.84 | 15.10 | 92139 | 13779.02 | 1.55% |
| 2025-12-09 | 15.12 | 15.17 | 0.13 | 0.86% | 15.08 | 15.85 | 157370 | 24259.24 | 2.64% |
| 2025-12-08 | 14.85 | 15.04 | 0.21 | 1.42% | 14.83 | 15.30 | 104295 | 15658.19 | 1.75% |
| 2025-12-05 | 14.77 | 14.83 | 0.08 | 0.54% | 14.55 | 14.89 | 73355 | 10783.68 | 1.23% |
| 2025-12-04 | 14.78 | 14.75 | -0.08 | -0.54% | 14.46 | 14.87 | 76021 | 11169.39 | 1.28% |
| 2025-12-03 | 14.84 | 14.83 | -0.17 | -1.13% | 14.72 | 14.99 | 69141 | 10256.73 | 1.16% |
| 2025-12-02 | 15.15 | 15.00 | -0.16 | -1.06% | 14.87 | 15.15 | 84582 | 12645.61 | 1.42% |
| 2025-12-01 | 14.94 | 15.16 | 0.21 | 1.40% | 14.80 | 15.25 | 118290 | 17863.11 | 1.99% |
| 2025-11-28 | 14.82 | 14.95 | 0.15 | 1.01% | 14.73 | 14.97 | 76860 | 11431.25 | 1.29% |
| 2025-11-27 | 14.84 | 14.80 | -0.10 | -0.67% | 14.71 | 15.01 | 74165 | 11020.04 | 1.25% |
| 2025-11-26 | 14.72 | 14.90 | 0.06 | 0.40% | 14.72 | 15.17 | 140947 | 21112.27 | 2.37% |
| 2025-11-25 | 14.99 | 14.84 | 0.07 | 0.47% | 14.78 | 15.02 | 128942 | 19206.01 | 2.17% |
| 2025-11-24 | 14.00 | 14.77 | 0.83 | 5.95% | 13.88 | 15.14 | 275228 | 40312.19 | 4.62% |
| 2025-11-21 | 14.16 | 13.94 | -0.37 | -2.59% | 13.86 | 14.40 | 108064 | 15168.98 | 1.82% |
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。
