| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
