| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 20.73 | 20.17 | -0.55 | -2.65% | 20.07 | 20.95 | 26026 | 5309.53 | 2.19% | 0.00 |
| 2025-06-19 | 20.50 | 20.72 | 0.07 | 0.34% | 20.50 | 21.45 | 35192 | 7403.48 | 2.97% | 0.00 |
| 2025-06-18 | 20.57 | 20.65 | 0.06 | 0.29% | 20.32 | 20.73 | 19884 | 4078.96 | 1.68% | 0.00 |
| 2025-06-17 | 21.25 | 20.59 | -0.52 | -2.46% | 20.48 | 21.26 | 24105 | 5002.38 | 2.03% | 0.00 |
| 2025-06-16 | 20.72 | 21.11 | 0.38 | 1.83% | 20.50 | 21.20 | 17205 | 3612.77 | 1.45% | 0.00 |
| 2025-06-13 | 21.62 | 20.73 | -0.89 | -4.12% | 20.70 | 21.69 | 29178 | 6122.97 | 2.46% | 0.00 |
| 2025-06-12 | 21.81 | 21.81 | 0.09 | 0.41% | 21.41 | 22.05 | 21387 | 4665.38 | 1.80% | 0.00 |
| 2025-06-11 | 21.65 | 21.72 | 0.03 | 0.14% | 21.62 | 21.91 | 17901 | 3897.76 | 1.51% | 0.00 |
| 2025-06-10 | 22.19 | 21.69 | -0.50 | -2.25% | 21.22 | 22.20 | 44067 | 9594.36 | 3.72% | 0.00 |
| 2025-06-09 | 22.30 | 22.19 | -0.01 | -0.05% | 22.00 | 22.45 | 37644 | 8367.56 | 3.17% | 0.00 |
| 2025-06-06 | 22.40 | 22.20 | -0.42 | -1.86% | 22.01 | 22.60 | 26528 | 5917.54 | 2.24% | 0.00 |
| 2025-06-05 | 22.18 | 22.62 | 0.62 | 2.82% | 21.65 | 22.70 | 46848 | 10362.35 | 3.95% | 0.00 |
| 2025-06-04 | 22.35 | 22.00 | -0.04 | -0.18% | 21.88 | 22.35 | 25097 | 5528.79 | 2.12% | 0.00 |
| 2025-06-03 | 21.98 | 22.04 | 0.00 | 0.00% | 21.85 | 22.23 | 25415 | 5594.41 | 2.14% | 0.00 |
| 2025-05-30 | 23.00 | 22.04 | -0.97 | -4.22% | 21.89 | 23.09 | 56568 | 12581.96 | 4.77% | 0.00 |
| 2025-05-29 | 22.88 | 23.01 | -0.02 | -0.09% | 22.80 | 23.43 | 44054 | 10212.27 | 3.71% | 0.00 |
| 2025-05-28 | 23.46 | 23.03 | -0.65 | -2.74% | 22.80 | 23.91 | 59182 | 13717.69 | 4.99% | 0.00 |
| 2025-05-27 | 23.80 | 23.68 | -0.18 | -0.75% | 23.52 | 24.69 | 77469 | 18707.04 | 6.53% | 0.00 |
| 2025-05-26 | 23.28 | 23.86 | 0.69 | 2.98% | 23.07 | 23.98 | 59106 | 14018.73 | 4.98% | 0.00 |
| 2025-05-23 | 23.60 | 23.17 | -0.42 | -1.78% | 23.02 | 24.40 | 83330 | 19650.62 | 7.03% | 0.00 |
| 2025-05-22 | 22.10 | 23.59 | 1.29 | 5.78% | 22.10 | 24.79 | 138945 | 33109.18 | 11.72% | 0.00 |
| 2025-05-21 | 22.67 | 22.30 | -0.38 | -1.68% | 21.91 | 22.80 | 41044 | 9095.85 | 3.46% | 0.00 |
| 2025-05-20 | 22.66 | 22.68 | 0.01 | 0.04% | 22.30 | 23.21 | 44266 | 10040.30 | 3.73% | 0.00 |
| 2025-05-19 | 22.63 | 22.67 | 0.44 | 1.98% | 22.08 | 23.05 | 74863 | 16939.33 | 6.31% | 0.00 |
| 2025-05-16 | 21.13 | 22.23 | 0.98 | 4.61% | 21.13 | 22.45 | 73397 | 16218.43 | 6.19% | 22.00 |
| 2025-05-15 | 21.70 | 21.25 | -0.37 | -1.71% | 21.12 | 21.70 | 23960 | 5102.90 | 2.02% | 0.00 |
| 2025-05-14 | 22.04 | 21.62 | -0.38 | -1.73% | 21.55 | 22.11 | 35747 | 7779.54 | 3.01% | 0.00 |
| 2025-05-13 | 22.40 | 22.00 | -0.10 | -0.45% | 21.92 | 22.41 | 34591 | 7646.88 | 2.92% | 0.00 |
| 2025-05-12 | 21.80 | 22.10 | 0.68 | 3.17% | 21.77 | 22.29 | 47069 | 10368.72 | 3.97% | 0.00 |
| 2025-05-09 | 21.80 | 21.42 | -0.49 | -2.24% | 21.32 | 21.89 | 37385 | 8028.89 | 3.15% | 0.00 |
| 2025-05-08 | 21.36 | 21.91 | 0.43 | 2.00% | 21.36 | 22.07 | 40424 | 8827.65 | 3.41% | 0.00 |
| 2025-05-07 | 21.68 | 21.48 | 0.05 | 0.23% | 21.16 | 21.90 | 44191 | 9513.20 | 3.73% | 0.00 |
| 2025-05-06 | 21.00 | 21.43 | 0.65 | 3.13% | 20.86 | 21.49 | 44115 | 9330.62 | 3.72% | 0.00 |
| 2025-04-30 | 19.80 | 20.78 | 0.28 | 1.37% | 19.71 | 20.89 | 57748 | 11726.47 | 4.87% | 0.00 |
| 2025-04-29 | 20.18 | 20.50 | 0.36 | 1.79% | 20.07 | 20.97 | 35754 | 7394.19 | 3.01% | 0.00 |
| 2025-04-28 | 20.91 | 20.14 | -0.77 | -3.68% | 20.12 | 20.97 | 28772 | 5871.70 | 2.43% | 0.00 |
| 2025-04-25 | 20.60 | 20.91 | 0.26 | 1.26% | 20.47 | 21.12 | 30401 | 6332.72 | 2.56% | 0.00 |
| 2025-04-24 | 20.94 | 20.65 | -0.43 | -2.04% | 20.57 | 21.35 | 36519 | 7647.36 | 3.08% | 0.00 |
| 2025-04-23 | 20.58 | 21.08 | 0.77 | 3.79% | 20.49 | 21.26 | 48217 | 10097.53 | 4.07% | 0.00 |
| 2025-04-22 | 20.40 | 20.31 | -0.27 | -1.31% | 20.30 | 20.64 | 23405 | 4780.49 | 1.97% | 0.00 |
| 2025-04-21 | 19.73 | 20.58 | 0.44 | 2.18% | 19.73 | 20.64 | 29089 | 5916.55 | 2.45% | 0.00 |
| 2025-04-18 | 20.11 | 20.14 | -0.02 | -0.10% | 19.90 | 20.38 | 19160 | 3853.05 | 1.62% | 0.00 |
| 2025-04-17 | 20.20 | 20.16 | -0.06 | -0.30% | 20.03 | 20.57 | 24686 | 5018.37 | 2.08% | 0.00 |
| 2025-04-16 | 20.61 | 20.22 | -0.49 | -2.37% | 19.82 | 20.75 | 30633 | 6202.40 | 2.58% | 0.00 |
| 2025-04-15 | 20.71 | 20.71 | 0.00 | 0.00% | 20.35 | 20.98 | 30618 | 6325.87 | 2.58% | 25.88 |
| 2025-04-14 | 20.90 | 20.71 | 0.17 | 0.83% | 20.63 | 21.28 | 36001 | 7531.76 | 3.04% | 0.00 |
| 2025-04-11 | 19.88 | 20.54 | 0.39 | 1.94% | 19.70 | 20.89 | 42230 | 8655.50 | 3.56% | 0.00 |
| 2025-04-10 | 20.01 | 20.15 | 0.58 | 2.96% | 19.92 | 20.98 | 62002 | 12667.76 | 5.23% | 0.00 |
| 2025-04-09 | 18.22 | 19.57 | 0.98 | 5.27% | 16.99 | 19.76 | 70940 | 13184.73 | 5.98% | 0.00 |
| 2025-04-08 | 18.52 | 18.59 | 0.37 | 2.03% | 18.07 | 19.50 | 63773 | 11944.74 | 5.38% | 0.00 |
| 2025-04-07 | 21.00 | 18.22 | -4.56 | -20.02% | 18.22 | 21.44 | 81152 | 15864.66 | 6.84% | 0.00 |
| 2025-04-03 | 22.92 | 22.78 | -0.44 | -1.89% | 22.51 | 23.65 | 49496 | 11398.08 | 4.17% | 0.00 |
| 2025-04-02 | 22.12 | 23.22 | 1.10 | 4.97% | 22.12 | 24.38 | 87403 | 20479.84 | 7.37% | 10.00 |
| 2025-04-01 | 22.63 | 22.12 | -0.20 | -0.90% | 22.09 | 22.69 | 26884 | 6006.92 | 2.27% | 0.00 |
| 2025-03-31 | 22.35 | 22.32 | -0.20 | -0.89% | 21.70 | 22.47 | 47686 | 10515.43 | 4.02% | 0.00 |
| 2025-03-28 | 23.18 | 22.52 | -0.67 | -2.89% | 22.52 | 23.50 | 40518 | 9310.85 | 3.42% | 0.00 |
| 2025-03-27 | 23.63 | 23.19 | -0.49 | -2.07% | 22.91 | 23.84 | 40770 | 9523.23 | 3.44% | 0.00 |
| 2025-03-26 | 23.38 | 23.68 | 0.20 | 0.85% | 23.38 | 24.35 | 41639 | 9980.05 | 3.51% | 0.00 |
| 2025-03-25 | 23.60 | 23.48 | -0.29 | -1.22% | 23.41 | 24.18 | 40189 | 9559.73 | 3.39% | 0.00 |
| 2025-03-24 | 24.61 | 23.77 | -0.78 | -3.18% | 22.93 | 24.63 | 68000 | 16065.26 | 5.73% | 0.00 |
| 2025-03-21 | 25.32 | 24.55 | -1.07 | -4.18% | 24.45 | 25.36 | 82005 | 20252.88 | 6.91% | 3.00 |
| 2025-03-20 | 25.40 | 25.62 | -0.05 | -0.19% | 24.96 | 26.18 | 101731 | 26080.35 | 8.58% | 0.00 |
| 2025-03-19 | 25.26 | 25.67 | 0.40 | 1.58% | 24.74 | 25.83 | 85151 | 21626.70 | 7.18% | 2.00 |
| 2025-03-18 | 25.18 | 25.27 | -0.01 | -0.04% | 25.08 | 25.49 | 58962 | 14906.17 | 4.97% | 0.00 |
| 2025-03-17 | 25.21 | 25.28 | -0.08 | -0.32% | 24.74 | 25.52 | 60520 | 15198.81 | 5.10% | 0.00 |
| 2025-03-14 | 24.39 | 25.36 | 0.70 | 2.84% | 23.93 | 25.69 | 89516 | 22270.55 | 7.55% | 4.00 |
| 2025-03-13 | 26.34 | 24.66 | -1.50 | -5.73% | 24.03 | 26.34 | 119613 | 29644.86 | 10.09% | 0.00 |
| 2025-03-12 | 26.75 | 26.16 | -0.29 | -1.10% | 25.90 | 26.98 | 107372 | 28382.11 | 9.05% | 4.00 |
| 2025-03-11 | 25.08 | 26.45 | 0.85 | 3.32% | 24.88 | 26.46 | 115810 | 29991.39 | 9.76% | 2.00 |
| 2025-03-10 | 25.03 | 25.60 | 0.33 | 1.31% | 24.97 | 26.19 | 101875 | 26122.49 | 8.59% | 0.00 |
| 2025-03-07 | 25.00 | 25.27 | 0.11 | 0.44% | 24.61 | 25.44 | 84296 | 21145.18 | 7.11% | 0.00 |
| 2025-03-06 | 25.10 | 25.16 | 0.26 | 1.04% | 24.92 | 25.70 | 94499 | 23914.15 | 7.97% | 0.00 |
| 2025-03-05 | 24.08 | 24.90 | 0.46 | 1.88% | 24.06 | 25.09 | 89413 | 22015.88 | 7.54% | 0.00 |
| 2025-03-04 | 23.01 | 24.44 | 1.06 | 4.53% | 22.85 | 24.60 | 97845 | 23577.32 | 8.25% | 0.00 |
| 2025-03-03 | 23.50 | 23.38 | 0.18 | 0.78% | 22.77 | 24.17 | 88502 | 20754.24 | 7.46% | 19.99 |
| 2025-02-28 | 25.97 | 23.20 | -2.99 | -11.42% | 23.15 | 26.00 | 147168 | 35405.33 | 12.41% | 0.00 |
| 2025-02-27 | 26.39 | 26.19 | -0.42 | -1.58% | 25.45 | 26.97 | 128519 | 33733.20 | 10.84% | 0.00 |
| 2025-02-26 | 26.05 | 26.61 | 0.32 | 1.22% | 26.05 | 27.57 | 165876 | 44741.79 | 13.99% | 0.00 |
| 2025-02-25 | 26.10 | 26.29 | -0.31 | -1.17% | 25.83 | 27.53 | 127689 | 34042.04 | 10.77% | 0.00 |
| 2025-02-24 | 25.90 | 26.60 | 0.34 | 1.29% | 25.08 | 27.39 | 147866 | 38877.69 | 12.47% | 0.00 |
江苏北人(688218)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。
