| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 17.23 | 17.17 | -0.09 | -0.52% | 17.11 | 17.55 | 175292 | 30306.28 | 2.94% |
| 2025-06-25 | 16.88 | 17.26 | 0.48 | 2.86% | 16.86 | 17.32 | 212622 | 36441.64 | 3.57% |
| 2025-06-24 | 16.32 | 16.78 | 0.53 | 3.26% | 16.30 | 16.99 | 171383 | 28619.01 | 2.88% |
| 2025-06-23 | 15.94 | 16.25 | 0.09 | 0.56% | 15.88 | 16.28 | 103596 | 16742.15 | 1.74% |
| 2025-06-20 | 16.36 | 16.16 | -0.26 | -1.58% | 16.10 | 16.60 | 126396 | 20557.00 | 2.12% |
| 2025-06-19 | 16.50 | 16.42 | -0.10 | -0.61% | 16.38 | 16.77 | 130073 | 21553.64 | 2.19% |
| 2025-06-18 | 16.46 | 16.52 | 0.06 | 0.36% | 16.34 | 16.60 | 114239 | 18837.73 | 1.92% |
| 2025-06-17 | 16.77 | 16.46 | -0.24 | -1.44% | 16.36 | 16.77 | 120829 | 19936.03 | 2.03% |
| 2025-06-16 | 16.38 | 16.70 | 0.11 | 0.66% | 16.35 | 16.84 | 127840 | 21350.27 | 2.15% |
| 2025-06-13 | 17.00 | 16.59 | -0.48 | -2.81% | 16.55 | 17.00 | 200067 | 33428.73 | 3.36% |
| 2025-06-12 | 17.10 | 17.07 | -0.17 | -0.99% | 17.03 | 17.30 | 123531 | 21161.03 | 2.08% |
| 2025-06-11 | 17.36 | 17.24 | -0.05 | -0.29% | 17.18 | 17.38 | 107154 | 18499.84 | 1.80% |
| 2025-06-10 | 17.87 | 17.29 | -0.37 | -2.10% | 17.14 | 17.93 | 198249 | 34731.38 | 3.33% |
| 2025-06-09 | 17.60 | 17.66 | -0.04 | -0.23% | 17.54 | 17.80 | 145486 | 25731.12 | 2.44% |
| 2025-06-06 | 17.87 | 17.70 | 0.06 | 0.34% | 17.53 | 18.03 | 223995 | 39755.55 | 3.76% |
| 2025-06-05 | 17.31 | 17.64 | 0.32 | 1.85% | 17.23 | 17.72 | 232714 | 40763.75 | 3.91% |
| 2025-06-04 | 17.19 | 17.32 | 0.22 | 1.29% | 17.11 | 17.60 | 162046 | 28177.59 | 2.72% |
| 2025-06-03 | 17.00 | 17.10 | -0.18 | -1.04% | 16.97 | 17.26 | 92861 | 15902.81 | 1.56% |
| 2025-05-30 | 17.19 | 17.28 | 0.09 | 0.52% | 16.95 | 17.55 | 201846 | 34771.27 | 3.39% |
| 2025-05-29 | 16.95 | 17.19 | 0.24 | 1.42% | 16.91 | 17.34 | 152881 | 26199.77 | 2.57% |
| 2025-05-28 | 17.03 | 16.95 | -0.06 | -0.35% | 16.77 | 17.14 | 125895 | 21316.12 | 2.11% |
| 2025-05-27 | 17.26 | 17.01 | -0.39 | -2.24% | 16.95 | 17.32 | 137633 | 23478.14 | 2.31% |
| 2025-05-26 | 17.13 | 17.40 | 0.42 | 2.47% | 16.95 | 17.59 | 187516 | 32304.84 | 3.15% |
| 2025-05-23 | 17.38 | 16.98 | -0.40 | -2.30% | 16.96 | 17.43 | 176545 | 30232.26 | 2.97% |
| 2025-05-22 | 17.71 | 17.38 | -0.23 | -1.31% | 17.34 | 17.73 | 146334 | 25606.66 | 2.46% |
| 2025-05-21 | 17.86 | 17.61 | -0.34 | -1.89% | 17.57 | 17.95 | 163713 | 28985.87 | 2.75% |
| 2025-05-20 | 17.75 | 17.95 | -0.12 | -0.66% | 17.60 | 18.30 | 261937 | 47140.44 | 4.40% |
| 2025-05-19 | 17.48 | 18.07 | 0.55 | 3.14% | 17.02 | 18.44 | 340522 | 60498.35 | 5.72% |
| 2025-05-16 | 17.63 | 17.52 | 0.07 | 0.40% | 17.45 | 17.78 | 190338 | 33479.92 | 3.20% |
| 2025-05-15 | 18.19 | 17.45 | -0.73 | -4.02% | 17.36 | 18.22 | 270422 | 47642.65 | 4.54% |
| 2025-05-14 | 18.39 | 18.18 | -0.33 | -1.78% | 18.08 | 18.58 | 247341 | 45235.20 | 4.16% |
| 2025-05-13 | 18.84 | 18.51 | -0.16 | -0.86% | 18.48 | 18.95 | 186337 | 34883.98 | 3.13% |
| 2025-05-12 | 18.69 | 18.67 | 0.15 | 0.81% | 18.40 | 18.69 | 191774 | 35520.62 | 3.22% |
| 2025-05-09 | 18.94 | 18.52 | -0.29 | -1.54% | 18.35 | 18.94 | 193101 | 35807.92 | 3.24% |
| 2025-05-08 | 18.85 | 18.81 | -0.09 | -0.48% | 18.73 | 19.00 | 200322 | 37728.25 | 3.37% |
| 2025-05-07 | 19.58 | 18.90 | -0.45 | -2.33% | 18.70 | 19.58 | 437467 | 83318.89 | 7.35% |
| 2025-05-06 | 19.04 | 19.35 | 0.37 | 1.95% | 18.90 | 19.50 | 451512 | 86917.89 | 7.58% |
| 2025-04-30 | 18.50 | 18.98 | 1.05 | 5.86% | 18.21 | 19.35 | 499652 | 94552.85 | 8.39% |
| 2025-04-29 | 18.30 | 17.93 | -0.44 | -2.40% | 17.90 | 18.78 | 377807 | 69483.20 | 6.35% |
| 2025-04-28 | 17.88 | 18.37 | 0.48 | 2.68% | 17.86 | 18.88 | 336084 | 61966.06 | 5.65% |
| 2025-04-25 | 17.72 | 17.89 | 0.21 | 1.19% | 17.63 | 18.20 | 205127 | 36875.86 | 3.45% |
| 2025-04-24 | 18.20 | 17.68 | -0.70 | -3.81% | 17.59 | 18.26 | 266968 | 47725.66 | 4.48% |
| 2025-04-23 | 18.32 | 18.38 | 0.42 | 2.34% | 18.08 | 18.57 | 289763 | 53222.73 | 4.87% |
| 2025-04-22 | 18.36 | 17.96 | -0.52 | -2.81% | 17.95 | 18.45 | 213281 | 38654.50 | 3.58% |
| 2025-04-21 | 17.90 | 18.48 | 0.50 | 2.78% | 17.72 | 18.50 | 256612 | 46742.30 | 4.31% |
| 2025-04-18 | 17.93 | 17.98 | 0.05 | 0.28% | 17.80 | 18.35 | 186406 | 33637.73 | 3.13% |
| 2025-04-17 | 17.76 | 17.93 | 0.17 | 0.96% | 17.61 | 18.50 | 233523 | 42358.77 | 3.92% |
| 2025-04-16 | 18.40 | 17.76 | -0.86 | -4.62% | 17.68 | 18.49 | 266025 | 47913.87 | 4.47% |
| 2025-04-15 | 18.99 | 18.62 | 0.28 | 1.53% | 18.36 | 18.99 | 301797 | 56261.61 | 5.07% |
| 2025-04-14 | 18.10 | 18.34 | 0.44 | 2.46% | 18.06 | 18.50 | 277517 | 50635.03 | 4.66% |
| 2025-04-11 | 17.50 | 17.90 | 0.22 | 1.24% | 17.34 | 18.10 | 267185 | 47663.95 | 4.49% |
| 2025-04-10 | 17.90 | 17.68 | 0.23 | 1.32% | 17.60 | 18.23 | 398108 | 71279.98 | 6.69% |
| 2025-04-09 | 16.40 | 17.45 | 0.65 | 3.87% | 15.38 | 17.88 | 494027 | 82607.16 | 8.30% |
| 2025-04-08 | 17.28 | 16.80 | -0.62 | -3.56% | 16.00 | 17.68 | 473023 | 79086.98 | 7.95% |
| 2025-04-07 | 17.72 | 17.42 | -1.94 | -10.02% | 17.42 | 18.50 | 310309 | 55191.09 | 5.21% |
| 2025-04-03 | 19.29 | 19.36 | -0.23 | -1.17% | 19.20 | 19.98 | 345675 | 67443.70 | 5.81% |
| 2025-04-02 | 19.09 | 19.59 | 0.56 | 2.94% | 19.09 | 19.88 | 455229 | 88886.60 | 7.65% |
| 2025-04-01 | 19.41 | 19.03 | 0.41 | 2.20% | 18.75 | 19.44 | 413230 | 78857.08 | 6.94% |
| 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% |
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。
