| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 23.69 | 25.05 | 1.36 | 5.74% | 23.69 | 25.17 | 66471 | 16405.05 | 5.71% | 0.00 |
| 2026-03-24 | 23.17 | 23.69 | 0.60 | 2.60% | 22.85 | 23.83 | 49532 | 11588.21 | 4.25% | 0.00 |
| 2026-03-23 | 22.95 | 23.09 | -0.35 | -1.49% | 22.60 | 23.96 | 65740 | 15349.73 | 5.64% | 0.00 |
| 2026-03-20 | 23.62 | 23.44 | -0.17 | -0.72% | 23.21 | 24.19 | 60613 | 14344.17 | 5.20% | 0.00 |
| 2026-03-19 | 22.99 | 23.61 | 0.38 | 1.64% | 22.90 | 23.93 | 54236 | 12744.22 | 4.66% | 0.00 |
| 2026-03-18 | 23.03 | 23.23 | 0.27 | 1.18% | 22.68 | 23.48 | 42798 | 9887.70 | 3.67% | 0.00 |
| 2026-03-17 | 22.22 | 22.96 | 0.90 | 4.08% | 22.10 | 23.62 | 94903 | 21911.24 | 8.15% | 0.00 |
| 2026-03-16 | 22.11 | 22.06 | -0.20 | -0.90% | 21.83 | 22.40 | 32184 | 7106.81 | 2.76% | 0.00 |
| 2026-03-13 | 22.01 | 22.26 | 0.25 | 1.14% | 21.83 | 22.79 | 35012 | 7848.11 | 3.01% | 0.00 |
| 2026-03-12 | 22.29 | 22.01 | -0.18 | -0.81% | 21.84 | 22.47 | 25491 | 5642.85 | 2.19% | 0.00 |
| 2026-03-11 | 21.80 | 22.19 | 0.52 | 2.40% | 21.68 | 22.91 | 57270 | 12767.47 | 4.92% | 0.00 |
| 2026-03-10 | 20.90 | 21.67 | 0.97 | 4.69% | 20.76 | 21.82 | 27067 | 5807.02 | 2.28% | 0.00 |
| 2026-03-09 | 20.62 | 20.70 | -0.25 | -1.19% | 20.20 | 20.86 | 23419 | 4800.48 | 1.97% | 0.00 |
| 2026-03-06 | 20.56 | 20.95 | 0.23 | 1.11% | 20.55 | 21.03 | 16145 | 3373.32 | 1.36% | 10.89 |
| 2026-03-05 | 20.99 | 20.72 | 0.12 | 0.58% | 20.62 | 21.14 | 16396 | 3429.49 | 1.38% | 0.00 |
| 2026-03-04 | 20.72 | 20.60 | -0.28 | -1.34% | 20.45 | 21.10 | 23786 | 4926.75 | 2.01% | 0.00 |
| 2026-03-03 | 21.60 | 20.88 | -0.80 | -3.69% | 20.88 | 21.90 | 33311 | 7131.27 | 2.81% | 0.00 |
| 2026-03-02 | 22.00 | 21.68 | -0.82 | -3.64% | 21.60 | 22.48 | 30687 | 6717.66 | 2.59% | 0.00 |
| 2026-02-27 | 22.37 | 22.50 | -0.02 | -0.09% | 22.18 | 22.52 | 16335 | 3656.86 | 1.38% | 0.00 |
| 2026-02-26 | 22.66 | 22.52 | -0.02 | -0.09% | 22.40 | 22.77 | 16676 | 3759.26 | 1.41% | 0.00 |
| 2026-02-25 | 22.78 | 22.54 | 0.20 | 0.90% | 22.39 | 22.88 | 24634 | 5583.10 | 2.08% | 0.00 |
| 2026-02-24 | 22.70 | 22.34 | 0.05 | 0.22% | 22.28 | 22.83 | 22964 | 5171.53 | 1.94% | 0.00 |
| 2026-02-13 | 22.01 | 22.29 | 0.16 | 0.72% | 22.00 | 22.50 | 19697 | 4407.67 | 1.66% | 0.00 |
| 2026-02-12 | 22.12 | 22.13 | 0.10 | 0.45% | 22.03 | 22.41 | 17230 | 3831.32 | 1.45% | 0.00 |
| 2026-02-11 | 22.11 | 22.03 | -0.16 | -0.72% | 21.98 | 22.29 | 12241 | 2708.32 | 1.03% | 0.00 |
| 2026-02-10 | 22.12 | 22.19 | 0.02 | 0.09% | 22.11 | 22.43 | 15419 | 3432.15 | 1.30% | 0.00 |
| 2026-02-09 | 21.94 | 22.17 | 0.66 | 3.07% | 21.61 | 22.25 | 21423 | 4705.69 | 1.81% | 0.00 |
| 2026-02-06 | 21.21 | 21.51 | 0.16 | 0.75% | 21.10 | 21.79 | 18370 | 3957.47 | 1.55% | 0.00 |
| 2026-02-05 | 21.26 | 21.35 | -0.01 | -0.05% | 21.14 | 21.60 | 18422 | 3945.82 | 1.55% | 0.00 |
| 2026-02-04 | 21.50 | 21.36 | -0.22 | -1.02% | 21.13 | 21.71 | 18586 | 3977.15 | 1.57% | 0.00 |
| 2026-02-03 | 21.42 | 21.58 | 0.38 | 1.79% | 21.16 | 21.64 | 20931 | 4494.48 | 1.76% | 0.00 |
| 2026-02-02 | 21.66 | 21.20 | -0.24 | -1.12% | 21.06 | 21.72 | 26559 | 5692.92 | 2.24% | 0.00 |
| 2026-01-30 | 21.02 | 21.44 | 0.36 | 1.71% | 20.71 | 21.60 | 40639 | 8588.42 | 3.43% | 0.00 |
| 2026-01-29 | 22.11 | 21.08 | -1.41 | -6.27% | 21.00 | 22.15 | 54331 | 11687.14 | 4.58% | 0.00 |
| 2026-01-28 | 23.29 | 22.49 | -0.68 | -2.93% | 22.38 | 23.33 | 32281 | 7290.04 | 2.72% | 0.00 |
| 2026-01-27 | 23.07 | 23.17 | 0.10 | 0.43% | 22.30 | 23.33 | 32473 | 7421.74 | 2.74% | 0.00 |
| 2026-01-26 | 24.10 | 23.07 | -0.94 | -3.92% | 22.81 | 24.49 | 46134 | 10787.50 | 3.89% | 0.00 |
| 2026-01-23 | 23.83 | 24.01 | 0.28 | 1.18% | 23.65 | 24.01 | 25796 | 6148.70 | 2.18% | 0.00 |
| 2026-01-22 | 23.61 | 23.73 | -0.06 | -0.25% | 23.56 | 24.12 | 21472 | 5114.46 | 1.81% | 0.00 |
| 2026-01-21 | 23.37 | 23.79 | 0.38 | 1.62% | 23.28 | 23.89 | 22361 | 5299.53 | 1.89% | 0.00 |
| 2026-01-20 | 23.82 | 23.41 | -0.41 | -1.72% | 23.20 | 24.13 | 26024 | 6139.79 | 2.19% | 0.00 |
| 2026-01-19 | 24.00 | 23.82 | -0.13 | -0.54% | 23.70 | 24.09 | 27411 | 6542.82 | 2.31% | 0.00 |
| 2026-01-16 | 23.39 | 23.95 | 0.59 | 2.53% | 23.30 | 24.05 | 40838 | 9699.13 | 3.44% | 0.00 |
| 2026-01-15 | 23.38 | 23.36 | -0.22 | -0.93% | 23.10 | 23.67 | 27125 | 6325.06 | 2.29% | 0.00 |
| 2026-01-14 | 23.70 | 23.58 | 0.14 | 0.60% | 23.21 | 24.30 | 55032 | 13046.87 | 4.64% | 0.00 |
| 2026-01-13 | 23.76 | 23.44 | -0.28 | -1.18% | 23.08 | 24.28 | 59274 | 14055.43 | 5.00% | 0.00 |
| 2026-01-12 | 23.30 | 23.72 | 0.30 | 1.28% | 23.23 | 23.86 | 45536 | 10726.68 | 3.84% | 0.00 |
| 2026-01-09 | 23.17 | 23.42 | 0.25 | 1.08% | 23.04 | 23.60 | 33373 | 7785.50 | 2.81% | 0.00 |
| 2026-01-08 | 22.73 | 23.17 | 0.41 | 1.80% | 22.68 | 23.65 | 35506 | 8248.65 | 2.99% | 0.00 |
| 2026-01-07 | 22.66 | 22.76 | -0.09 | -0.39% | 22.63 | 23.01 | 24233 | 5520.38 | 2.04% | 0.00 |
| 2026-01-06 | 22.99 | 22.85 | -0.05 | -0.22% | 22.82 | 23.30 | 26518 | 6104.94 | 2.24% | 0.00 |
| 2026-01-05 | 22.81 | 22.90 | 0.08 | 0.35% | 22.50 | 22.94 | 27506 | 6259.78 | 2.32% | 0.00 |
| 2025-12-31 | 23.04 | 22.82 | -0.05 | -0.22% | 22.61 | 23.11 | 22000 | 5013.39 | 1.85% | 0.00 |
| 2025-12-30 | 22.52 | 22.87 | 0.45 | 2.01% | 22.30 | 23.14 | 30214 | 6890.76 | 2.55% | 0.00 |
| 2025-12-29 | 22.57 | 22.42 | 0.17 | 0.76% | 22.15 | 22.66 | 26175 | 5872.40 | 2.21% | 25.00 |
| 2025-12-26 | 22.69 | 22.25 | -0.50 | -2.20% | 22.12 | 22.98 | 29041 | 6519.20 | 2.45% | 0.00 |
| 2025-12-25 | 22.25 | 22.75 | 0.50 | 2.25% | 22.01 | 22.76 | 32768 | 7361.32 | 2.76% | 0.00 |
| 2025-12-24 | 22.20 | 22.25 | 0.05 | 0.23% | 21.84 | 22.40 | 19868 | 4407.01 | 1.68% | 0.00 |
| 2025-12-23 | 21.29 | 22.20 | 0.81 | 3.79% | 21.29 | 22.40 | 48129 | 10617.02 | 4.06% | 0.00 |
| 2025-12-22 | 21.00 | 21.39 | 0.49 | 2.34% | 20.97 | 21.49 | 25864 | 5519.39 | 2.18% | 0.00 |
| 2025-12-19 | 20.55 | 20.90 | 0.36 | 1.75% | 20.55 | 20.99 | 17293 | 3605.37 | 1.46% | 0.00 |
| 2025-12-18 | 20.40 | 20.54 | 0.11 | 0.54% | 20.31 | 20.85 | 19349 | 3994.08 | 1.63% | 0.00 |
| 2025-12-17 | 20.35 | 20.43 | 0.10 | 0.49% | 19.94 | 20.54 | 19104 | 3857.76 | 1.61% | 0.00 |
| 2025-12-16 | 20.90 | 20.33 | -0.59 | -2.82% | 20.20 | 20.90 | 20224 | 4122.78 | 1.71% | 0.00 |
| 2025-12-15 | 20.99 | 20.92 | -0.20 | -0.95% | 20.57 | 21.06 | 23589 | 4916.24 | 1.99% | 0.00 |
| 2025-12-12 | 21.40 | 21.12 | -0.29 | -1.35% | 21.00 | 21.49 | 43616 | 9246.96 | 3.68% | 0.00 |
| 2025-12-11 | 22.23 | 21.41 | -0.71 | -3.21% | 21.33 | 22.29 | 29120 | 6303.10 | 2.46% | 0.00 |
| 2025-12-10 | 22.68 | 22.12 | -0.49 | -2.17% | 22.08 | 22.68 | 19664 | 4377.82 | 1.66% | 0.00 |
| 2025-12-09 | 22.98 | 22.61 | -0.33 | -1.44% | 22.52 | 23.07 | 18998 | 4322.02 | 1.60% | 0.00 |
| 2025-12-08 | 22.69 | 22.94 | 0.25 | 1.10% | 22.52 | 23.45 | 33192 | 7607.56 | 2.80% | 0.00 |
| 2025-12-05 | 21.88 | 22.69 | 0.62 | 2.81% | 21.80 | 22.80 | 22702 | 5078.33 | 1.91% | 0.00 |
| 2025-12-04 | 22.24 | 22.07 | 0.12 | 0.55% | 21.90 | 22.68 | 24385 | 5427.79 | 2.06% | 0.00 |
| 2025-12-03 | 22.19 | 21.95 | -0.24 | -1.08% | 21.73 | 22.43 | 14523 | 3189.87 | 1.22% | 0.00 |
| 2025-12-02 | 22.86 | 22.19 | -0.53 | -2.33% | 22.15 | 22.86 | 14588 | 3256.48 | 1.23% | 0.00 |
| 2025-12-01 | 22.68 | 22.72 | 0.16 | 0.71% | 22.50 | 22.96 | 14416 | 3281.08 | 1.22% | 0.00 |
| 2025-11-28 | 22.19 | 22.56 | 0.36 | 1.62% | 22.03 | 22.57 | 16542 | 3700.78 | 1.39% | 0.00 |
| 2025-11-27 | 22.26 | 22.20 | 0.05 | 0.23% | 22.09 | 22.48 | 12244 | 2732.84 | 1.03% | 0.00 |
| 2025-11-26 | 22.52 | 22.15 | -0.19 | -0.85% | 22.07 | 22.65 | 16577 | 3700.26 | 1.40% | 0.00 |
| 2025-11-25 | 22.68 | 22.34 | 0.00 | 0.00% | 22.31 | 22.68 | 15426 | 3472.96 | 1.30% | 0.00 |
| 2025-11-24 | 22.10 | 22.34 | 0.45 | 2.06% | 21.69 | 22.42 | 17971 | 3966.61 | 1.52% | 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。
