| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 22.12 | 21.89 | -0.55 | -2.45% | 21.42 | 22.35 | 26432 | 5799.48 | 2.23% | 0.00 |
| 2025-11-20 | 22.80 | 22.44 | -0.28 | -1.23% | 22.26 | 23.03 | 24721 | 5560.20 | 2.08% | 0.00 |
| 2025-11-19 | 23.54 | 22.72 | -0.82 | -3.48% | 22.71 | 23.82 | 26704 | 6171.38 | 2.25% | 0.00 |
| 2025-11-18 | 23.51 | 23.54 | 0.04 | 0.17% | 23.30 | 23.60 | 13558 | 3185.59 | 1.14% | 0.00 |
| 2025-11-17 | 23.29 | 23.50 | 0.25 | 1.08% | 23.26 | 23.77 | 19920 | 4685.95 | 1.68% | 0.00 |
| 2025-11-14 | 23.32 | 23.25 | -0.09 | -0.39% | 22.88 | 23.47 | 25359 | 5879.09 | 2.14% | 0.00 |
| 2025-11-13 | 23.17 | 23.34 | 0.09 | 0.39% | 23.17 | 23.43 | 16043 | 3738.64 | 1.35% | 0.00 |
| 2025-11-12 | 23.70 | 23.25 | -0.45 | -1.90% | 23.16 | 23.94 | 22929 | 5364.81 | 1.93% | 0.00 |
| 2025-11-11 | 24.00 | 23.70 | -0.16 | -0.67% | 23.52 | 24.08 | 20583 | 4896.31 | 1.74% | 0.00 |
| 2025-11-10 | 24.04 | 23.86 | -0.35 | -1.45% | 23.67 | 24.48 | 28717 | 6872.58 | 2.42% | 0.00 |
| 2025-11-07 | 24.60 | 24.21 | -0.53 | -2.14% | 24.10 | 24.73 | 26270 | 6363.82 | 2.21% | 0.00 |
| 2025-11-06 | 24.38 | 24.74 | 0.52 | 2.15% | 23.89 | 24.78 | 33171 | 8106.11 | 2.80% | 0.00 |
| 2025-11-05 | 24.18 | 24.22 | -0.17 | -0.70% | 23.82 | 24.40 | 23500 | 5663.81 | 1.98% | 0.00 |
| 2025-11-04 | 24.88 | 24.39 | -0.42 | -1.69% | 23.79 | 24.88 | 47214 | 11414.57 | 3.98% | 0.00 |
| 2025-11-03 | 25.25 | 24.81 | -0.63 | -2.48% | 24.56 | 25.53 | 35872 | 8929.06 | 3.02% | 0.00 |
| 2025-10-31 | 25.33 | 25.44 | 0.04 | 0.16% | 25.18 | 26.00 | 42372 | 10849.29 | 3.57% | 0.00 |
| 2025-10-30 | 25.93 | 25.40 | -0.53 | -2.04% | 25.30 | 26.53 | 36653 | 9437.08 | 3.09% | 0.00 |
| 2025-10-29 | 26.41 | 25.93 | -0.22 | -0.84% | 25.59 | 26.82 | 42534 | 11106.73 | 3.59% | 0.00 |
| 2025-10-28 | 26.80 | 26.15 | -0.62 | -2.32% | 25.92 | 28.50 | 77501 | 20953.81 | 6.53% | 0.00 |
| 2025-10-27 | 25.79 | 26.77 | 1.22 | 4.77% | 25.68 | 27.27 | 57661 | 15455.82 | 4.86% | 0.00 |
| 2025-10-24 | 25.20 | 25.55 | 0.54 | 2.16% | 25.00 | 25.57 | 20527 | 5209.88 | 1.73% | 0.00 |
| 2025-10-23 | 25.21 | 25.01 | -0.16 | -0.64% | 24.60 | 25.21 | 24077 | 5975.36 | 2.03% | 0.00 |
| 2025-10-22 | 25.40 | 25.17 | -0.21 | -0.83% | 24.87 | 25.60 | 19682 | 4963.75 | 1.66% | 0.00 |
| 2025-10-21 | 25.41 | 25.38 | 0.26 | 1.04% | 24.95 | 25.48 | 20404 | 5153.29 | 1.72% | 0.00 |
| 2025-10-20 | 25.21 | 25.12 | 0.07 | 0.28% | 25.00 | 25.66 | 25370 | 6427.20 | 2.14% | 0.00 |
| 2025-10-17 | 25.65 | 25.05 | -0.63 | -2.45% | 24.97 | 25.70 | 24199 | 6108.55 | 2.04% | 0.00 |
| 2025-10-16 | 26.90 | 25.68 | -1.13 | -4.21% | 25.34 | 26.90 | 41900 | 10822.79 | 3.53% | 0.00 |
| 2025-10-15 | 26.90 | 26.81 | -0.09 | -0.33% | 26.41 | 27.37 | 29257 | 7850.15 | 2.47% | 0.00 |
| 2025-10-14 | 27.83 | 26.90 | -0.30 | -1.10% | 26.75 | 28.99 | 56558 | 15750.69 | 4.77% | 0.00 |
| 2025-10-13 | 24.10 | 27.20 | -0.88 | -3.13% | 24.10 | 27.38 | 47938 | 12729.53 | 4.04% | 0.00 |
| 2025-10-10 | 29.12 | 28.08 | -1.42 | -4.81% | 27.88 | 29.58 | 53626 | 15285.05 | 4.52% | 0.00 |
| 2025-10-09 | 27.60 | 29.50 | 1.79 | 6.46% | 27.22 | 30.15 | 87639 | 25460.92 | 7.39% | 0.00 |
| 2025-09-30 | 27.15 | 27.71 | 0.74 | 2.74% | 26.87 | 28.31 | 51385 | 14218.22 | 4.33% | 0.00 |
| 2025-09-29 | 26.68 | 26.97 | 0.28 | 1.05% | 25.81 | 27.48 | 53658 | 14343.75 | 4.52% | 0.00 |
| 2025-09-26 | 26.20 | 26.69 | 0.40 | 1.52% | 25.74 | 27.21 | 57042 | 15161.77 | 4.81% | 0.00 |
| 2025-09-25 | 26.24 | 26.29 | -0.09 | -0.34% | 26.07 | 26.89 | 34906 | 9237.61 | 2.94% | 0.00 |
| 2025-09-24 | 25.55 | 26.38 | 0.60 | 2.33% | 25.38 | 26.55 | 42569 | 11127.28 | 3.59% | 0.00 |
| 2025-09-23 | 26.20 | 25.78 | -0.44 | -1.68% | 24.71 | 26.34 | 51029 | 12936.83 | 4.30% | 0.00 |
| 2025-09-22 | 26.22 | 26.22 | 0.00 | 0.00% | 26.00 | 26.69 | 29970 | 7857.37 | 2.53% | 0.00 |
| 2025-09-19 | 26.80 | 26.22 | -0.89 | -3.28% | 25.93 | 27.15 | 55707 | 14669.60 | 4.70% | 0.00 |
| 2025-09-18 | 27.40 | 27.11 | -0.32 | -1.17% | 26.61 | 28.20 | 79505 | 21829.53 | 6.70% | 0.00 |
| 2025-09-17 | 27.10 | 27.43 | 0.20 | 0.73% | 27.00 | 27.88 | 80893 | 22202.83 | 6.82% | 0.00 |
| 2025-09-16 | 26.30 | 27.23 | 0.68 | 2.56% | 26.22 | 27.66 | 117018 | 31453.12 | 9.87% | 0.00 |
| 2025-09-15 | 29.89 | 26.55 | -4.73 | -15.12% | 26.50 | 29.89 | 183292 | 49500.03 | 15.45% | 8.00 |
| 2025-09-12 | 31.76 | 31.28 | 0.14 | 0.45% | 30.30 | 32.42 | 126683 | 39705.59 | 10.68% | 0.00 |
| 2025-09-11 | 28.85 | 31.14 | 2.20 | 7.60% | 28.85 | 31.83 | 116498 | 36012.37 | 9.82% | 0.00 |
| 2025-09-10 | 27.90 | 28.94 | 1.21 | 4.36% | 27.73 | 29.58 | 98906 | 28791.33 | 8.34% | 0.00 |
| 2025-09-09 | 28.00 | 27.73 | -0.46 | -1.63% | 27.40 | 28.44 | 37077 | 10282.57 | 3.13% | 0.00 |
| 2025-09-08 | 27.02 | 28.19 | 0.96 | 3.53% | 26.82 | 28.59 | 55504 | 15529.62 | 4.68% | 0.00 |
| 2025-09-05 | 26.59 | 27.23 | 0.54 | 2.02% | 26.38 | 27.39 | 43181 | 11649.15 | 3.64% | 0.00 |
| 2025-09-04 | 26.99 | 26.69 | -0.39 | -1.44% | 26.27 | 27.71 | 73452 | 19820.11 | 6.19% | 0.00 |
| 2025-09-03 | 28.73 | 27.08 | -1.97 | -6.78% | 26.90 | 29.05 | 78964 | 21794.21 | 6.66% | 0.00 |
| 2025-09-02 | 28.43 | 29.05 | 0.52 | 1.82% | 26.70 | 29.56 | 123588 | 34813.83 | 10.42% | 0.00 |
| 2025-09-01 | 28.60 | 28.53 | 0.11 | 0.39% | 27.50 | 29.73 | 117315 | 33836.85 | 9.89% | 0.00 |
| 2025-08-29 | 26.87 | 28.42 | 1.39 | 5.14% | 25.62 | 28.88 | 132889 | 36435.93 | 11.20% | 0.00 |
| 2025-08-28 | 27.00 | 27.03 | 0.40 | 1.50% | 25.90 | 28.13 | 87593 | 23585.71 | 7.39% | 0.00 |
| 2025-08-27 | 25.97 | 26.63 | 0.66 | 2.54% | 25.97 | 28.56 | 121752 | 33256.30 | 10.27% | 0.00 |
| 2025-08-26 | 26.01 | 25.97 | -0.06 | -0.23% | 25.74 | 26.44 | 67859 | 17669.56 | 5.72% | 0.00 |
| 2025-08-25 | 24.46 | 26.03 | 1.78 | 7.34% | 24.46 | 26.77 | 134212 | 34506.84 | 11.32% | 0.00 |
| 2025-08-22 | 23.87 | 24.25 | 0.38 | 1.59% | 23.74 | 24.63 | 48476 | 11729.59 | 4.09% | 0.00 |
| 2025-08-21 | 24.30 | 23.87 | -0.40 | -1.65% | 23.63 | 24.37 | 39503 | 9444.57 | 3.33% | 0.00 |
| 2025-08-20 | 24.31 | 24.27 | -0.17 | -0.70% | 24.01 | 24.67 | 51601 | 12541.67 | 4.35% | 0.00 |
| 2025-08-19 | 23.79 | 24.44 | 0.71 | 2.99% | 23.40 | 24.69 | 75784 | 18252.97 | 6.39% | 0.00 |
| 2025-08-18 | 23.49 | 23.73 | 0.24 | 1.02% | 23.39 | 24.07 | 51555 | 12235.75 | 4.35% | 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。
