| 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 | 15.20 | 16.27 | 0.85 | 5.51% | 15.20 | 16.82 | 394476 | 63751.76 | 4.98% | 0.00 |
| 2026-02-03 | 14.52 | 15.42 | 1.08 | 7.53% | 14.30 | 15.43 | 230221 | 34552.24 | 2.91% | 2.00 |
| 2026-02-02 | 13.80 | 14.34 | 0.50 | 3.61% | 13.80 | 14.96 | 272425 | 39601.65 | 3.44% | 0.00 |
| 2026-01-30 | 14.21 | 13.84 | -0.48 | -3.35% | 13.61 | 14.49 | 160713 | 22241.93 | 2.03% | 0.00 |
| 2026-01-29 | 14.35 | 14.32 | -0.13 | -0.90% | 14.17 | 14.79 | 125949 | 18195.49 | 1.59% | 0.00 |
| 2026-01-28 | 14.76 | 14.45 | -0.31 | -2.10% | 14.31 | 15.17 | 159565 | 23335.00 | 2.02% | 0.00 |
| 2026-01-27 | 14.18 | 14.76 | 0.08 | 0.54% | 13.97 | 14.89 | 207434 | 29931.13 | 2.62% | 0.00 |
| 2026-01-26 | 15.56 | 14.68 | -0.99 | -6.32% | 14.60 | 15.56 | 233665 | 34982.83 | 2.95% | 0.00 |
| 2026-01-23 | 15.68 | 15.67 | -0.01 | -0.06% | 15.23 | 15.92 | 300455 | 46801.86 | 3.80% | 2.00 |
| 2026-01-22 | 14.32 | 15.68 | 1.43 | 10.04% | 14.31 | 16.61 | 460573 | 71676.53 | 5.82% | 0.00 |
| 2026-01-21 | 14.19 | 14.25 | -0.03 | -0.21% | 14.15 | 14.47 | 106068 | 15171.51 | 1.34% | 0.00 |
| 2026-01-20 | 14.80 | 14.28 | -0.58 | -3.90% | 14.05 | 14.89 | 187079 | 26869.85 | 2.36% | 0.00 |
| 2026-01-19 | 14.26 | 14.86 | 0.42 | 2.91% | 14.14 | 15.18 | 222021 | 32761.64 | 2.81% | 0.00 |
| 2026-01-16 | 14.85 | 14.44 | -0.26 | -1.77% | 14.33 | 14.86 | 156261 | 22743.22 | 1.97% | 0.00 |
| 2026-01-15 | 15.05 | 14.70 | -0.74 | -4.79% | 14.46 | 15.28 | 254499 | 37686.14 | 3.22% | 0.00 |
| 2026-01-14 | 15.50 | 15.44 | -0.18 | -1.15% | 15.08 | 16.15 | 404305 | 63154.70 | 5.11% | 0.00 |
| 2026-01-13 | 17.98 | 15.62 | -2.54 | -13.99% | 15.59 | 17.98 | 508708 | 81561.39 | 6.43% | 0.00 |
| 2026-01-12 | 16.29 | 18.16 | 2.64 | 17.01% | 16.08 | 18.17 | 563613 | 95083.61 | 7.12% | 10.00 |
| 2026-01-09 | 14.00 | 15.52 | 1.46 | 10.38% | 13.95 | 16.25 | 473987 | 71589.15 | 5.99% | 0.00 |
| 2026-01-08 | 13.08 | 14.06 | 0.85 | 6.43% | 12.97 | 14.37 | 387928 | 53375.46 | 4.90% | 0.00 |
| 2026-01-07 | 13.11 | 13.21 | -0.07 | -0.53% | 12.91 | 13.26 | 160660 | 21065.75 | 2.03% | 0.00 |
| 2026-01-06 | 12.76 | 13.28 | 0.43 | 3.35% | 12.73 | 13.28 | 227586 | 29596.62 | 2.88% | 0.00 |
| 2026-01-05 | 13.10 | 12.85 | -0.19 | -1.46% | 12.66 | 13.19 | 205782 | 26415.22 | 2.60% | 0.00 |
| 2025-12-31 | 12.72 | 13.04 | 0.23 | 1.80% | 12.70 | 13.14 | 194836 | 25312.62 | 2.46% | 0.00 |
| 2025-12-30 | 12.80 | 12.81 | 0.03 | 0.23% | 12.70 | 13.15 | 186095 | 24002.79 | 2.35% | 0.00 |
| 2025-12-29 | 12.78 | 12.78 | -0.02 | -0.16% | 12.63 | 12.91 | 136989 | 17526.44 | 1.73% | 0.00 |
| 2025-12-26 | 13.01 | 12.80 | -0.22 | -1.69% | 12.70 | 13.10 | 221151 | 28504.98 | 2.79% | 0.00 |
| 2025-12-25 | 12.48 | 13.02 | 0.53 | 4.24% | 12.41 | 13.23 | 293980 | 38081.14 | 3.71% | 0.00 |
| 2025-12-24 | 11.81 | 12.49 | 0.58 | 4.87% | 11.81 | 12.59 | 251147 | 31044.24 | 3.17% | 0.00 |
| 2025-12-23 | 12.29 | 11.91 | -0.27 | -2.22% | 11.83 | 12.37 | 170047 | 20546.42 | 2.15% | 0.00 |
| 2025-12-22 | 12.38 | 12.18 | -0.10 | -0.81% | 12.12 | 12.38 | 124748 | 15259.08 | 1.58% | 0.00 |
| 2025-12-19 | 11.91 | 12.28 | 0.35 | 2.93% | 11.89 | 12.38 | 171888 | 21036.43 | 2.17% | 0.00 |
| 2025-12-18 | 11.65 | 11.93 | 0.16 | 1.36% | 11.62 | 12.07 | 143616 | 17143.17 | 1.81% | 0.00 |
| 2025-12-17 | 12.03 | 11.77 | -0.32 | -2.65% | 11.46 | 12.14 | 174244 | 20406.99 | 2.20% | 0.00 |
| 2025-12-16 | 12.11 | 12.09 | -0.07 | -0.58% | 11.73 | 12.24 | 155255 | 18576.05 | 1.96% | 0.00 |
| 2025-12-15 | 11.96 | 12.16 | 0.16 | 1.33% | 11.69 | 12.31 | 184950 | 22388.18 | 2.34% | 0.00 |
| 2025-12-12 | 12.09 | 12.00 | -0.05 | -0.41% | 11.76 | 12.18 | 201249 | 24125.52 | 2.54% | 31.85 |
| 2025-12-11 | 11.99 | 12.05 | 0.11 | 0.92% | 11.91 | 12.27 | 114661 | 13810.30 | 1.45% | 30.00 |
| 2025-12-10 | 11.91 | 11.94 | 0.00 | 0.00% | 11.87 | 12.11 | 88626 | 10621.27 | 1.12% | 0.00 |
| 2025-12-09 | 12.00 | 11.94 | -0.16 | -1.32% | 11.91 | 12.26 | 110001 | 13236.75 | 1.39% | 0.00 |
| 2025-12-08 | 12.20 | 12.10 | -0.05 | -0.41% | 12.08 | 12.42 | 194558 | 23818.58 | 2.46% | 0.00 |
| 2025-12-05 | 11.83 | 12.15 | 0.22 | 1.84% | 11.75 | 12.17 | 144824 | 17394.79 | 1.83% | 0.00 |
| 2025-12-04 | 11.81 | 11.93 | 0.07 | 0.59% | 11.77 | 12.32 | 189668 | 22860.45 | 2.40% | 0.00 |
| 2025-12-03 | 12.17 | 11.86 | -0.28 | -2.31% | 11.78 | 12.20 | 150418 | 17902.47 | 1.90% | 0.00 |
| 2025-12-02 | 11.55 | 12.14 | 0.53 | 4.57% | 11.45 | 12.39 | 259038 | 31191.96 | 3.27% | 0.00 |
| 2025-12-01 | 11.50 | 11.61 | 0.19 | 1.66% | 11.45 | 11.77 | 110718 | 12860.90 | 1.40% | 0.00 |
| 2025-11-28 | 11.17 | 11.42 | 0.25 | 2.24% | 11.15 | 11.43 | 70889 | 8013.49 | 0.90% | 0.00 |
| 2025-11-27 | 11.25 | 11.17 | -0.15 | -1.33% | 11.15 | 11.34 | 72687 | 8142.33 | 0.92% | 0.00 |
| 2025-11-26 | 11.66 | 11.32 | -0.32 | -2.75% | 11.26 | 11.69 | 111790 | 12743.01 | 1.41% | 0.00 |
| 2025-11-25 | 11.49 | 11.64 | 0.17 | 1.48% | 11.36 | 11.78 | 152049 | 17665.30 | 1.92% | 0.00 |
| 2025-11-24 | 11.04 | 11.47 | 0.45 | 4.08% | 11.02 | 11.48 | 149246 | 16911.48 | 1.89% | 0.00 |
| 2025-11-21 | 11.21 | 11.02 | -0.28 | -2.48% | 10.89 | 11.50 | 114809 | 12786.09 | 1.45% | 0.00 |
| 2025-11-20 | 11.38 | 11.30 | -0.15 | -1.31% | 11.23 | 11.43 | 65627 | 7422.82 | 0.83% | 0.00 |
| 2025-11-19 | 11.24 | 11.45 | 0.23 | 2.05% | 11.18 | 11.54 | 120773 | 13763.29 | 1.53% | 0.00 |
| 2025-11-18 | 11.33 | 11.22 | -0.18 | -1.58% | 11.17 | 11.38 | 50873 | 5714.37 | 0.64% | 0.00 |
| 2025-11-17 | 11.44 | 11.40 | 0.15 | 1.33% | 11.32 | 11.53 | 72132 | 8225.02 | 0.91% | 0.00 |
| 2025-11-14 | 11.33 | 11.25 | -0.11 | -0.97% | 11.25 | 11.45 | 47691 | 5404.18 | 0.60% | 0.00 |
| 2025-11-13 | 11.21 | 11.36 | 0.18 | 1.61% | 11.10 | 11.50 | 68740 | 7781.40 | 0.87% | 0.00 |
| 2025-11-12 | 11.29 | 11.18 | -0.11 | -0.97% | 11.05 | 11.30 | 63554 | 7087.32 | 0.80% | 0.00 |
| 2025-11-11 | 11.27 | 11.29 | 0.02 | 0.18% | 11.24 | 11.44 | 61992 | 7018.30 | 0.78% | 0.00 |
| 2025-11-10 | 11.41 | 11.27 | -0.09 | -0.79% | 11.20 | 11.50 | 78150 | 8794.15 | 0.99% | 0.00 |
| 2025-11-07 | 11.21 | 11.36 | 0.11 | 0.98% | 11.15 | 11.56 | 101805 | 11610.28 | 1.29% | 0.00 |
| 2025-11-06 | 11.03 | 11.25 | 0.20 | 1.81% | 11.03 | 11.52 | 78814 | 8905.69 | 1.00% | 0.00 |
| 2025-11-05 | 10.93 | 11.05 | 0.08 | 0.73% | 10.90 | 11.10 | 47913 | 5283.65 | 0.61% | 0.00 |
| 2025-11-04 | 11.11 | 10.97 | -0.14 | -1.26% | 10.93 | 11.11 | 42125 | 4635.24 | 0.53% | 0.00 |
| 2025-11-03 | 11.11 | 11.11 | 0.00 | 0.00% | 10.95 | 11.14 | 56944 | 6298.81 | 0.72% | 0.00 |
| 2025-10-31 | 11.10 | 11.11 | -0.09 | -0.80% | 11.00 | 11.16 | 66905 | 7415.39 | 0.85% | 0.00 |
| 2025-10-30 | 11.20 | 11.20 | -0.06 | -0.53% | 11.16 | 11.30 | 56552 | 6346.09 | 0.71% | 0.00 |
| 2025-10-29 | 11.33 | 11.26 | -0.08 | -0.71% | 11.15 | 11.33 | 57606 | 6468.68 | 0.73% | 0.00 |
| 2025-10-28 | 11.22 | 11.34 | 0.12 | 1.07% | 11.13 | 11.44 | 71693 | 8124.89 | 0.91% | 0.00 |
| 2025-10-27 | 11.32 | 11.22 | 0.01 | 0.09% | 11.13 | 11.35 | 56540 | 6348.64 | 0.71% | 0.00 |
| 2025-10-24 | 11.10 | 11.21 | 0.20 | 1.82% | 11.10 | 11.29 | 61958 | 6946.58 | 0.78% | 0.00 |
| 2025-10-23 | 11.03 | 11.01 | 0.01 | 0.09% | 10.78 | 11.03 | 50974 | 5539.56 | 0.64% | 0.00 |
| 2025-10-22 | 10.96 | 11.00 | -0.01 | -0.09% | 10.89 | 11.22 | 54674 | 6029.46 | 0.69% | 0.00 |
| 2025-10-21 | 10.89 | 11.01 | 0.11 | 1.01% | 10.89 | 11.11 | 43416 | 4787.93 | 0.55% | 0.00 |
| 2025-10-20 | 11.04 | 10.90 | -0.03 | -0.27% | 10.85 | 11.11 | 44261 | 4850.04 | 0.56% | 0.00 |
| 2025-10-17 | 11.19 | 10.93 | -0.29 | -2.58% | 10.91 | 11.30 | 54864 | 6065.63 | 0.69% | 0.00 |
| 2025-10-16 | 11.37 | 11.22 | -0.14 | -1.23% | 11.18 | 11.40 | 49524 | 5581.40 | 0.63% | 0.00 |
| 2025-10-15 | 11.25 | 11.36 | 0.04 | 0.35% | 11.15 | 11.50 | 67330 | 7598.44 | 0.85% | 0.00 |
| 2025-10-14 | 11.36 | 11.32 | -0.06 | -0.53% | 11.22 | 11.52 | 87251 | 9919.07 | 1.10% | 0.00 |
江航装备(688586)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。
