| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 14.29 | 14.31 | 0.06 | 0.42% | 13.86 | 14.42 | 127413 | 18031.74 | 2.14% |
| 2025-11-19 | 14.82 | 14.25 | -0.53 | -3.59% | 14.21 | 14.82 | 121345 | 17476.86 | 2.04% |
| 2025-11-18 | 14.54 | 14.78 | 0.19 | 1.30% | 14.48 | 14.85 | 96053 | 14136.16 | 1.61% |
| 2025-11-17 | 14.50 | 14.59 | 0.06 | 0.41% | 14.45 | 14.73 | 96817 | 14113.36 | 1.63% |
| 2025-11-14 | 14.81 | 14.53 | -0.41 | -2.74% | 14.51 | 14.87 | 101614 | 14939.24 | 1.71% |
| 2025-11-13 | 14.71 | 14.94 | 0.24 | 1.63% | 14.60 | 15.05 | 117191 | 17427.43 | 1.97% |
| 2025-11-12 | 15.08 | 14.70 | -0.41 | -2.71% | 14.59 | 15.09 | 156978 | 23156.66 | 2.64% |
| 2025-11-11 | 15.25 | 15.11 | -0.12 | -0.79% | 15.10 | 15.38 | 76946 | 11712.71 | 1.29% |
| 2025-11-10 | 15.33 | 15.23 | -0.11 | -0.72% | 15.07 | 15.34 | 104278 | 15841.28 | 1.75% |
| 2025-11-07 | 15.42 | 15.34 | -0.15 | -0.97% | 15.29 | 15.52 | 75296 | 11581.97 | 1.26% |
| 2025-11-06 | 15.66 | 15.49 | -0.24 | -1.53% | 15.40 | 15.69 | 102624 | 15904.10 | 1.72% |
| 2025-11-05 | 15.40 | 15.73 | 0.11 | 0.70% | 15.39 | 15.83 | 85363 | 13369.52 | 1.43% |
| 2025-11-04 | 16.03 | 15.62 | -0.48 | -2.98% | 15.52 | 16.05 | 128117 | 20151.13 | 2.15% |
| 2025-11-03 | 15.63 | 16.10 | 0.34 | 2.16% | 15.60 | 16.16 | 152569 | 24243.87 | 2.56% |
| 2025-10-31 | 15.90 | 15.76 | -0.57 | -3.49% | 15.60 | 16.00 | 162854 | 25731.14 | 2.74% |
| 2025-10-30 | 16.09 | 16.33 | 0.23 | 1.43% | 16.01 | 16.49 | 196097 | 31811.95 | 3.29% |
| 2025-10-29 | 15.99 | 16.10 | 0.13 | 0.81% | 15.75 | 16.12 | 108993 | 17369.47 | 1.83% |
| 2025-10-28 | 15.66 | 15.97 | 0.24 | 1.53% | 15.61 | 16.44 | 163388 | 26365.66 | 2.74% |
| 2025-10-27 | 15.71 | 15.73 | 0.08 | 0.51% | 15.62 | 15.87 | 85213 | 13406.05 | 1.43% |
| 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% |
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。
