| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 10.90 | 11.38 | 0.28 | 2.52% | 10.78 | 11.41 | 107544 | 12085.57 | 1.36% | 0.00 |
| 2025-10-10 | 11.18 | 11.10 | -0.08 | -0.72% | 11.05 | 11.35 | 74288 | 8305.89 | 0.94% | 0.00 |
| 2025-10-09 | 10.95 | 11.18 | 0.31 | 2.85% | 10.88 | 11.22 | 107369 | 11932.39 | 1.36% | 0.00 |
| 2025-09-30 | 10.66 | 10.87 | 0.20 | 1.87% | 10.66 | 10.94 | 68995 | 7470.58 | 0.87% | 0.00 |
| 2025-09-29 | 10.67 | 10.67 | -0.01 | -0.09% | 10.48 | 10.73 | 56503 | 6001.28 | 0.71% | 0.00 |
| 2025-09-26 | 10.75 | 10.68 | -0.04 | -0.37% | 10.62 | 10.90 | 71446 | 7676.56 | 0.90% | 0.00 |
| 2025-09-25 | 10.92 | 10.72 | -0.19 | -1.74% | 10.72 | 11.02 | 63177 | 6820.75 | 0.80% | 0.00 |
| 2025-09-24 | 10.78 | 10.91 | 0.11 | 1.02% | 10.65 | 10.94 | 65160 | 7080.64 | 0.82% | 0.00 |
| 2025-09-23 | 10.99 | 10.80 | -0.09 | -0.83% | 10.48 | 11.10 | 78293 | 8373.90 | 0.99% | 0.00 |
| 2025-09-22 | 10.88 | 10.89 | -0.04 | -0.37% | 10.78 | 10.93 | 46830 | 5083.67 | 0.59% | 0.00 |
| 2025-09-19 | 10.70 | 10.93 | 0.20 | 1.86% | 10.66 | 10.97 | 76201 | 8285.43 | 0.96% | 0.00 |
| 2025-09-18 | 10.90 | 10.73 | -0.18 | -1.65% | 10.63 | 11.07 | 92878 | 10103.31 | 1.17% | 0.00 |
| 2025-09-17 | 10.95 | 10.91 | -0.06 | -0.55% | 10.83 | 10.97 | 52730 | 5749.13 | 0.67% | 0.00 |
| 2025-09-16 | 10.80 | 10.97 | 0.13 | 1.20% | 10.76 | 10.99 | 55983 | 6092.66 | 0.71% | 0.00 |
| 2025-09-15 | 10.90 | 10.84 | -0.11 | -1.00% | 10.82 | 10.98 | 52148 | 5665.45 | 0.66% | 0.00 |
| 2025-09-12 | 11.10 | 10.95 | -0.07 | -0.64% | 10.93 | 11.11 | 59004 | 6495.35 | 0.75% | 0.00 |
| 2025-09-11 | 10.76 | 11.02 | 0.23 | 2.13% | 10.70 | 11.06 | 76049 | 8289.45 | 0.96% | 0.00 |
| 2025-09-10 | 10.86 | 10.79 | -0.02 | -0.19% | 10.78 | 10.96 | 52790 | 5730.22 | 0.67% | 0.00 |
| 2025-09-09 | 11.02 | 10.81 | -0.19 | -1.73% | 10.78 | 11.02 | 69548 | 7555.57 | 0.88% | 0.00 |
| 2025-09-08 | 10.86 | 11.00 | 0.14 | 1.29% | 10.76 | 11.09 | 88340 | 9648.66 | 1.12% | 0.00 |
| 2025-09-05 | 10.75 | 10.86 | 0.13 | 1.21% | 10.65 | 10.89 | 87843 | 9435.11 | 1.11% | 0.00 |
| 2025-09-04 | 10.94 | 10.73 | -0.25 | -2.28% | 10.59 | 11.04 | 105074 | 11391.43 | 1.33% | 0.00 |
| 2025-09-03 | 11.90 | 10.98 | -0.82 | -6.95% | 10.94 | 11.92 | 173953 | 19686.61 | 2.20% | 0.00 |
| 2025-09-02 | 12.06 | 11.80 | -0.27 | -2.24% | 11.59 | 12.06 | 116924 | 13744.74 | 1.48% | 0.00 |
| 2025-09-01 | 12.34 | 12.07 | -0.20 | -1.63% | 11.95 | 12.35 | 121562 | 14688.46 | 1.54% | 0.00 |
| 2025-08-29 | 12.20 | 12.27 | 0.01 | 0.08% | 12.10 | 12.33 | 99089 | 12112.38 | 1.25% | 0.00 |
| 2025-08-28 | 12.10 | 12.26 | 0.19 | 1.57% | 11.70 | 12.31 | 130750 | 15744.25 | 1.65% | 0.00 |
| 2025-08-27 | 12.40 | 12.07 | -0.38 | -3.05% | 12.05 | 12.47 | 123904 | 15238.22 | 1.57% | 0.00 |
| 2025-08-26 | 12.65 | 12.45 | -0.20 | -1.58% | 12.40 | 12.66 | 103990 | 12981.18 | 1.31% | 0.00 |
| 2025-08-25 | 12.58 | 12.65 | 0.12 | 0.96% | 12.46 | 12.76 | 154822 | 19514.17 | 1.96% | 0.00 |
| 2025-08-22 | 12.29 | 12.53 | 0.18 | 1.46% | 12.23 | 12.55 | 113551 | 14062.92 | 1.43% | 0.00 |
| 2025-08-21 | 12.39 | 12.35 | -0.04 | -0.32% | 12.29 | 12.49 | 102558 | 12709.77 | 1.30% | 0.00 |
| 2025-08-20 | 12.43 | 12.39 | -0.03 | -0.24% | 12.20 | 12.51 | 115618 | 14278.36 | 1.46% | 0.00 |
| 2025-08-19 | 12.68 | 12.42 | -0.15 | -1.19% | 12.36 | 12.68 | 125766 | 15665.85 | 1.59% | 0.00 |
| 2025-08-18 | 12.34 | 12.57 | 0.30 | 2.44% | 12.32 | 12.64 | 140135 | 17555.71 | 1.77% | 0.00 |
| 2025-08-15 | 12.20 | 12.27 | 0.11 | 0.90% | 12.16 | 12.33 | 119072 | 14563.09 | 1.50% | 0.00 |
| 2025-08-14 | 12.56 | 12.16 | -0.45 | -3.57% | 12.13 | 12.65 | 148808 | 18307.48 | 1.88% | 0.00 |
| 2025-08-13 | 12.48 | 12.61 | 0.14 | 1.12% | 12.44 | 12.89 | 177079 | 22480.82 | 2.24% | 0.00 |
| 2025-08-12 | 12.80 | 12.47 | -0.27 | -2.12% | 12.36 | 12.87 | 169707 | 21231.21 | 2.14% | 0.00 |
| 2025-08-11 | 12.82 | 12.74 | -0.12 | -0.93% | 12.68 | 13.03 | 162124 | 20799.15 | 2.05% | 0.00 |
| 2025-08-08 | 13.00 | 12.86 | -0.17 | -1.30% | 12.77 | 13.14 | 147684 | 19074.83 | 1.87% | 0.00 |
| 2025-08-07 | 13.22 | 13.03 | -0.23 | -1.73% | 12.98 | 13.26 | 180504 | 23575.82 | 2.28% | 0.00 |
| 2025-08-06 | 12.97 | 13.26 | 0.25 | 1.92% | 12.97 | 13.59 | 259867 | 34535.12 | 3.28% | 0.00 |
| 2025-08-05 | 13.14 | 13.01 | -0.37 | -2.77% | 12.95 | 13.38 | 261113 | 34193.95 | 3.30% | 6.00 |
| 2025-08-04 | 12.08 | 13.38 | 1.23 | 10.12% | 12.04 | 13.50 | 369542 | 48167.96 | 4.67% | 0.00 |
| 2025-08-01 | 12.36 | 12.15 | -0.21 | -1.70% | 11.90 | 12.40 | 149754 | 18163.10 | 1.89% | 0.00 |
| 2025-07-31 | 12.32 | 12.36 | -0.22 | -1.75% | 12.26 | 12.68 | 197148 | 24551.27 | 2.49% | 0.00 |
| 2025-07-30 | 12.16 | 12.58 | 0.47 | 3.88% | 12.03 | 13.15 | 335353 | 42446.02 | 4.24% | 0.00 |
| 2025-07-29 | 12.02 | 12.11 | -0.10 | -0.82% | 11.87 | 12.13 | 168842 | 20264.40 | 2.13% | 0.00 |
| 2025-07-28 | 11.44 | 12.21 | 0.84 | 7.39% | 11.37 | 12.33 | 234223 | 27902.68 | 2.96% | 20.00 |
| 2025-07-25 | 11.35 | 11.37 | -0.02 | -0.18% | 11.27 | 11.46 | 70232 | 7981.54 | 0.89% | 0.00 |
| 2025-07-24 | 11.25 | 11.39 | 0.21 | 1.88% | 11.18 | 11.42 | 81877 | 9280.13 | 1.03% | 0.00 |
| 2025-07-23 | 11.33 | 11.18 | -0.15 | -1.32% | 11.12 | 11.35 | 74643 | 8366.01 | 0.94% | 0.00 |
| 2025-07-22 | 11.29 | 11.33 | 0.07 | 0.62% | 11.25 | 11.52 | 101567 | 11557.10 | 1.28% | 0.00 |
| 2025-07-21 | 11.24 | 11.26 | 0.01 | 0.09% | 11.20 | 11.32 | 73328 | 8248.53 | 0.93% | 0.00 |
| 2025-07-18 | 11.16 | 11.25 | 0.11 | 0.99% | 11.05 | 11.25 | 92663 | 10349.69 | 1.17% | 0.00 |
| 2025-07-17 | 10.86 | 11.14 | 0.29 | 2.67% | 10.82 | 11.19 | 108524 | 12002.68 | 1.37% | 0.00 |
| 2025-07-16 | 10.81 | 10.85 | 0.05 | 0.46% | 10.74 | 10.89 | 47291 | 5120.70 | 0.60% | 0.00 |
| 2025-07-15 | 10.99 | 10.80 | -0.13 | -1.19% | 10.71 | 10.99 | 66857 | 7229.29 | 0.84% | 0.00 |
| 2025-07-14 | 10.96 | 10.93 | -0.03 | -0.27% | 10.89 | 11.05 | 55488 | 6075.95 | 0.70% | 0.00 |
| 2025-07-11 | 10.85 | 10.96 | 0.09 | 0.83% | 10.81 | 10.98 | 64608 | 7049.66 | 0.82% | 0.00 |
| 2025-07-10 | 10.82 | 10.87 | 0.05 | 0.46% | 10.75 | 10.88 | 57423 | 6212.12 | 0.73% | 15.00 |
| 2025-07-09 | 10.85 | 10.82 | -0.02 | -0.18% | 10.79 | 10.95 | 74683 | 8112.76 | 0.94% | 0.20 |
| 2025-07-08 | 10.80 | 10.84 | -0.01 | -0.09% | 10.72 | 10.89 | 80502 | 8727.79 | 1.02% | 0.00 |
| 2025-07-07 | 10.83 | 10.85 | -0.04 | -0.37% | 10.80 | 10.92 | 57142 | 6204.13 | 0.72% | 0.00 |
| 2025-07-04 | 11.00 | 10.89 | -0.14 | -1.27% | 10.82 | 11.04 | 102715 | 11200.33 | 1.30% | 0.00 |
| 2025-07-03 | 11.00 | 11.03 | -0.04 | -0.36% | 10.99 | 11.25 | 95053 | 10539.06 | 1.20% | 0.00 |
| 2025-07-02 | 11.20 | 11.07 | -0.20 | -1.77% | 10.99 | 11.22 | 112153 | 12443.41 | 1.42% | 0.00 |
| 2025-07-01 | 11.22 | 11.27 | 0.02 | 0.18% | 11.05 | 11.31 | 150678 | 16879.18 | 1.90% | 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。
