| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-11 | 23.39 | 24.00 | 0.71 | 3.05% | 23.30 | 24.24 | 46176 | 11046.62 | 3.89% | 20.00 |
| 2025-08-08 | 23.87 | 23.29 | -0.50 | -2.10% | 23.27 | 23.89 | 34849 | 8177.38 | 2.94% | 0.00 |
| 2025-08-07 | 24.30 | 23.79 | -0.46 | -1.90% | 23.67 | 24.30 | 56531 | 13490.78 | 4.77% | 0.00 |
| 2025-08-06 | 23.44 | 24.25 | 0.77 | 3.28% | 23.23 | 24.52 | 84847 | 20342.31 | 7.15% | 0.00 |
| 2025-08-05 | 22.77 | 23.48 | 0.84 | 3.71% | 22.74 | 24.00 | 90989 | 21354.73 | 7.67% | 0.00 |
| 2025-08-04 | 21.91 | 22.64 | 0.73 | 3.33% | 21.82 | 22.68 | 49494 | 11084.33 | 4.17% | 0.00 |
| 2025-08-01 | 21.64 | 21.91 | 0.26 | 1.20% | 21.57 | 22.08 | 27845 | 6090.72 | 2.35% | 0.00 |
| 2025-07-31 | 21.73 | 21.65 | -0.05 | -0.23% | 21.54 | 22.26 | 28513 | 6244.95 | 2.40% | 0.00 |
| 2025-07-30 | 22.08 | 21.70 | -0.33 | -1.50% | 21.50 | 22.08 | 24660 | 5353.00 | 2.08% | 0.00 |
| 2025-07-29 | 22.17 | 22.03 | -0.14 | -0.63% | 21.85 | 22.28 | 24805 | 5457.29 | 2.09% | 0.00 |
| 2025-07-28 | 21.92 | 22.17 | 0.27 | 1.23% | 21.92 | 22.23 | 26413 | 5836.33 | 2.23% | 0.00 |
| 2025-07-25 | 21.75 | 21.90 | 0.18 | 0.83% | 21.60 | 21.99 | 26971 | 5877.35 | 2.27% | 0.00 |
| 2025-07-24 | 21.23 | 21.72 | 0.56 | 2.65% | 21.16 | 21.90 | 33735 | 7324.45 | 2.84% | 0.00 |
| 2025-07-23 | 21.55 | 21.16 | -0.74 | -3.38% | 21.05 | 21.70 | 46968 | 9994.26 | 3.96% | 0.00 |
| 2025-07-22 | 22.16 | 21.90 | -0.50 | -2.23% | 21.80 | 22.43 | 37397 | 8240.60 | 3.15% | 0.00 |
| 2025-07-21 | 22.40 | 22.40 | 0.24 | 1.08% | 22.20 | 22.98 | 42688 | 9605.76 | 3.60% | 0.00 |
| 2025-07-18 | 22.12 | 22.16 | 0.05 | 0.23% | 21.88 | 22.35 | 21857 | 4832.13 | 1.84% | 0.00 |
| 2025-07-17 | 21.83 | 22.11 | 0.15 | 0.68% | 21.83 | 22.16 | 23679 | 5221.44 | 2.00% | 0.00 |
| 2025-07-16 | 21.63 | 21.96 | 0.35 | 1.62% | 21.35 | 22.17 | 30793 | 6771.11 | 2.60% | 0.00 |
| 2025-07-15 | 21.71 | 21.61 | -0.19 | -0.87% | 21.33 | 21.88 | 23740 | 5116.34 | 2.00% | 0.00 |
| 2025-07-14 | 21.55 | 21.80 | 0.28 | 1.30% | 21.50 | 22.07 | 34754 | 7570.10 | 2.93% | 0.00 |
| 2025-07-11 | 21.04 | 21.52 | 0.37 | 1.75% | 20.97 | 21.65 | 34907 | 7466.71 | 2.94% | 0.00 |
| 2025-07-10 | 21.02 | 21.15 | 0.04 | 0.19% | 20.71 | 21.16 | 21684 | 4531.95 | 1.83% | 0.00 |
| 2025-07-09 | 21.16 | 21.11 | 0.04 | 0.19% | 21.05 | 21.68 | 26889 | 5737.10 | 2.27% | 0.00 |
| 2025-07-08 | 20.82 | 21.07 | 0.30 | 1.44% | 20.74 | 21.10 | 15196 | 3184.89 | 1.28% | 0.00 |
| 2025-07-07 | 20.89 | 20.77 | 0.01 | 0.05% | 20.57 | 20.96 | 20039 | 4151.24 | 1.69% | 0.00 |
| 2025-07-04 | 21.38 | 20.76 | -0.60 | -2.81% | 20.76 | 21.38 | 28217 | 5934.95 | 2.38% | 0.00 |
| 2025-07-03 | 21.31 | 21.36 | -0.04 | -0.19% | 21.17 | 21.54 | 14707 | 3135.30 | 1.24% | 0.00 |
| 2025-07-02 | 21.69 | 21.40 | -0.18 | -0.83% | 21.17 | 21.70 | 21678 | 4627.39 | 1.83% | 0.00 |
| 2025-07-01 | 21.48 | 21.58 | -0.12 | -0.55% | 21.41 | 21.81 | 21007 | 4534.23 | 1.77% | 0.00 |
| 2025-06-30 | 21.29 | 21.70 | 0.23 | 1.07% | 21.29 | 21.77 | 15556 | 3366.64 | 1.31% | 0.00 |
| 2025-06-27 | 21.45 | 21.47 | 0.24 | 1.13% | 21.16 | 21.62 | 20922 | 4475.67 | 1.76% | 0.00 |
| 2025-06-26 | 21.68 | 21.23 | -0.32 | -1.48% | 21.21 | 21.88 | 35026 | 7541.16 | 2.95% | 0.00 |
| 2025-06-25 | 21.37 | 21.55 | 0.20 | 0.94% | 21.21 | 21.56 | 26112 | 5587.40 | 2.20% | 0.00 |
| 2025-06-24 | 20.76 | 21.35 | 0.78 | 3.79% | 20.61 | 21.50 | 32826 | 6975.89 | 2.77% | 0.00 |
| 2025-06-23 | 20.05 | 20.57 | 0.40 | 1.98% | 20.02 | 20.57 | 19621 | 3998.91 | 1.65% | 0.00 |
| 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 |
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。
