| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-22 | 9.90 | 9.94 | 0.02 | 0.20% | 9.81 | 10.02 | 86184 | 8547.57 | 1.09% | 0.00 |
| 2025-04-21 | 9.60 | 9.92 | 0.32 | 3.33% | 9.60 | 10.04 | 114927 | 11403.26 | 1.45% | 100.00 |
| 2025-04-18 | 9.73 | 9.60 | -0.13 | -1.34% | 9.57 | 9.75 | 52598 | 5067.11 | 0.66% | 0.00 |
| 2025-04-17 | 9.60 | 9.73 | 0.11 | 1.14% | 9.44 | 9.97 | 120255 | 11792.81 | 1.52% | 22.00 |
| 2025-04-16 | 9.56 | 9.62 | 0.10 | 1.05% | 9.45 | 9.87 | 88873 | 8580.30 | 1.12% | 0.00 |
| 2025-04-15 | 9.68 | 9.52 | -0.15 | -1.55% | 9.42 | 9.68 | 54830 | 5213.19 | 0.69% | 0.00 |
| 2025-04-14 | 9.77 | 9.67 | 0.01 | 0.10% | 9.63 | 9.79 | 61637 | 5969.02 | 0.78% | 0.00 |
| 2025-04-11 | 9.58 | 9.66 | 0.03 | 0.31% | 9.50 | 9.79 | 65485 | 6339.57 | 0.83% | 0.00 |
| 2025-04-10 | 9.53 | 9.63 | 0.03 | 0.31% | 9.46 | 9.80 | 119482 | 11525.10 | 1.51% | 0.00 |
| 2025-04-09 | 8.85 | 9.60 | 0.67 | 7.50% | 8.73 | 9.87 | 165047 | 15498.25 | 2.09% | 0.00 |
| 2025-04-08 | 8.70 | 8.93 | 0.30 | 3.48% | 8.65 | 9.05 | 91030 | 8118.16 | 1.15% | 0.00 |
| 2025-04-07 | 9.46 | 8.63 | -1.04 | -10.75% | 8.34 | 9.57 | 184179 | 16858.53 | 2.33% | 0.00 |
| 2025-04-03 | 9.68 | 9.67 | -0.07 | -0.72% | 9.57 | 9.86 | 56740 | 5496.77 | 0.72% | 0.00 |
| 2025-04-02 | 9.83 | 9.74 | -0.16 | -1.62% | 9.72 | 9.88 | 58763 | 5750.72 | 0.74% | 0.00 |
| 2025-04-01 | 9.59 | 9.90 | 0.34 | 3.56% | 9.59 | 9.97 | 94709 | 9314.13 | 1.20% | 0.00 |
| 2025-03-31 | 9.68 | 9.56 | -0.15 | -1.54% | 9.45 | 9.76 | 83177 | 7953.07 | 1.05% | 0.00 |
| 2025-03-28 | 9.81 | 9.71 | -0.18 | -1.82% | 9.70 | 9.95 | 55901 | 5472.62 | 0.71% | 0.00 |
| 2025-03-27 | 9.87 | 9.89 | 0.02 | 0.20% | 9.59 | 10.02 | 76677 | 7532.89 | 0.97% | 0.00 |
| 2025-03-26 | 9.78 | 9.87 | 0.04 | 0.41% | 9.78 | 9.98 | 64264 | 6354.02 | 0.81% | 0.00 |
| 2025-03-25 | 9.73 | 9.83 | 0.05 | 0.51% | 9.73 | 10.08 | 100706 | 10003.83 | 1.27% | 0.00 |
| 2025-03-24 | 10.04 | 9.78 | -0.24 | -2.40% | 9.54 | 10.09 | 126397 | 12317.11 | 1.60% | 0.00 |
| 2025-03-21 | 10.11 | 10.02 | -0.15 | -1.47% | 9.96 | 10.28 | 141586 | 14345.75 | 1.79% | 0.00 |
| 2025-03-20 | 9.81 | 10.17 | 0.36 | 3.67% | 9.76 | 10.44 | 195456 | 19878.96 | 2.47% | 0.00 |
| 2025-03-19 | 9.90 | 9.81 | -0.06 | -0.61% | 9.76 | 9.91 | 56962 | 5595.76 | 0.72% | 0.00 |
| 2025-03-18 | 10.02 | 9.87 | -0.16 | -1.60% | 9.85 | 10.09 | 94113 | 9350.51 | 1.19% | 5.00 |
| 2025-03-17 | 10.16 | 10.03 | -0.11 | -1.08% | 10.00 | 10.19 | 77493 | 7788.88 | 0.98% | 0.00 |
| 2025-03-14 | 10.05 | 10.14 | 0.10 | 1.00% | 9.92 | 10.15 | 75431 | 7592.07 | 0.95% | 0.00 |
| 2025-03-13 | 10.07 | 10.04 | -0.05 | -0.50% | 9.89 | 10.13 | 73347 | 7313.90 | 0.93% | 0.00 |
| 2025-03-12 | 10.18 | 10.09 | -0.07 | -0.69% | 10.05 | 10.26 | 73070 | 7394.87 | 0.92% | 0.00 |
| 2025-03-11 | 9.92 | 10.16 | 0.14 | 1.40% | 9.90 | 10.19 | 68286 | 6886.78 | 0.86% | 0.00 |
| 2025-03-10 | 10.02 | 10.02 | -0.01 | -0.10% | 9.98 | 10.19 | 84708 | 8541.18 | 1.07% | 0.00 |
| 2025-03-07 | 9.89 | 10.03 | 0.09 | 0.91% | 9.86 | 10.21 | 105804 | 10655.26 | 1.34% | 0.00 |
| 2025-03-06 | 9.88 | 9.94 | 0.08 | 0.81% | 9.81 | 10.03 | 82318 | 8173.25 | 1.04% | 0.00 |
| 2025-03-05 | 9.87 | 9.86 | 0.03 | 0.31% | 9.77 | 9.92 | 66513 | 6547.43 | 0.84% | 0.00 |
| 2025-03-04 | 9.57 | 9.83 | 0.26 | 2.72% | 9.53 | 9.87 | 98851 | 9677.71 | 1.25% | 0.00 |
| 2025-03-03 | 9.54 | 9.57 | 0.03 | 0.31% | 9.47 | 9.76 | 77563 | 7471.85 | 0.98% | 0.00 |
| 2025-02-28 | 9.94 | 9.54 | -0.45 | -4.50% | 9.51 | 9.95 | 100362 | 9708.74 | 1.27% | 0.00 |
| 2025-02-27 | 10.05 | 9.99 | -0.11 | -1.09% | 9.82 | 10.10 | 79246 | 7880.31 | 1.00% | 0.00 |
| 2025-02-26 | 9.92 | 10.10 | 0.18 | 1.81% | 9.89 | 10.12 | 78066 | 7828.15 | 0.99% | 0.00 |
| 2025-02-25 | 9.87 | 9.92 | -0.07 | -0.70% | 9.82 | 10.01 | 66138 | 6565.37 | 0.84% | 0.00 |
| 2025-02-24 | 9.71 | 9.99 | 0.25 | 2.57% | 9.62 | 10.05 | 134155 | 13279.37 | 1.70% | 0.00 |
| 2025-02-21 | 9.65 | 9.74 | 0.07 | 0.72% | 9.55 | 9.75 | 73060 | 7062.41 | 0.92% | 12.00 |
| 2025-02-20 | 9.52 | 9.67 | 0.14 | 1.47% | 9.48 | 9.68 | 70486 | 6774.49 | 0.89% | 39.99 |
| 2025-02-19 | 9.26 | 9.53 | 0.24 | 2.58% | 9.25 | 9.53 | 61503 | 5812.70 | 0.78% | 0.00 |
| 2025-02-18 | 9.40 | 9.29 | -0.13 | -1.38% | 9.25 | 9.47 | 62247 | 5837.41 | 0.79% | 5.00 |
| 2025-02-17 | 9.38 | 9.42 | 0.04 | 0.43% | 9.35 | 9.48 | 55864 | 5260.94 | 0.71% | 0.00 |
| 2025-02-14 | 9.36 | 9.38 | 0.00 | 0.00% | 9.29 | 9.49 | 47297 | 4427.12 | 0.60% | 0.00 |
| 2025-02-13 | 9.54 | 9.38 | -0.14 | -1.47% | 9.36 | 9.57 | 48054 | 4539.85 | 0.61% | 0.00 |
| 2025-02-12 | 9.40 | 9.52 | 0.10 | 1.06% | 9.39 | 9.54 | 44954 | 4260.31 | 0.57% | 12.00 |
| 2025-02-11 | 9.51 | 9.42 | -0.09 | -0.95% | 9.36 | 9.52 | 44712 | 4209.13 | 0.57% | 0.00 |
| 2025-02-10 | 9.42 | 9.51 | 0.11 | 1.17% | 9.38 | 9.57 | 51831 | 4919.78 | 0.65% | 0.00 |
| 2025-02-07 | 9.32 | 9.40 | 0.08 | 0.86% | 9.30 | 9.50 | 66672 | 6263.48 | 0.84% | 0.00 |
| 2025-02-06 | 9.06 | 9.32 | 0.19 | 2.08% | 9.04 | 9.32 | 56171 | 5191.60 | 0.71% | 0.00 |
| 2025-02-05 | 9.13 | 9.13 | 0.07 | 0.77% | 9.06 | 9.23 | 36663 | 3352.38 | 0.46% | 0.00 |
| 2025-01-27 | 9.20 | 9.06 | -0.14 | -1.52% | 9.05 | 9.33 | 39414 | 3610.94 | 0.50% | 0.00 |
| 2025-01-24 | 9.07 | 9.20 | 0.13 | 1.43% | 9.02 | 9.20 | 39186 | 3571.18 | 0.50% | 0.00 |
| 2025-01-23 | 9.11 | 9.07 | 0.01 | 0.11% | 9.05 | 9.27 | 49232 | 4516.09 | 0.62% | 0.00 |
| 2025-01-22 | 9.09 | 9.06 | -0.05 | -0.55% | 8.94 | 9.09 | 37335 | 3363.08 | 0.47% | 0.00 |
| 2025-01-21 | 9.16 | 9.11 | -0.04 | -0.44% | 9.02 | 9.18 | 36546 | 3322.80 | 0.46% | 0.00 |
| 2025-01-20 | 9.08 | 9.15 | 0.10 | 1.10% | 9.06 | 9.18 | 44938 | 4099.38 | 0.57% | 0.00 |
| 2025-01-17 | 8.95 | 9.05 | 0.15 | 1.69% | 8.90 | 9.12 | 50946 | 4594.04 | 0.64% | 0.00 |
| 2025-01-16 | 9.00 | 8.90 | -0.05 | -0.56% | 8.80 | 9.15 | 55213 | 4947.52 | 0.70% | 0.00 |
| 2025-01-15 | 9.08 | 8.95 | -0.17 | -1.86% | 8.92 | 9.14 | 41869 | 3765.00 | 0.53% | 0.00 |
| 2025-01-14 | 8.80 | 9.12 | 0.34 | 3.87% | 8.75 | 9.12 | 56256 | 5049.21 | 0.71% | 0.00 |
| 2025-01-13 | 8.62 | 8.78 | 0.03 | 0.34% | 8.55 | 8.85 | 46527 | 4053.82 | 0.59% | 0.00 |
| 2025-01-10 | 8.73 | 8.75 | 0.03 | 0.34% | 8.68 | 8.93 | 69158 | 6098.38 | 0.87% | 0.00 |
| 2025-01-09 | 8.65 | 8.72 | 0.02 | 0.23% | 8.63 | 8.83 | 55663 | 4861.23 | 0.70% | 0.00 |
| 2025-01-08 | 8.82 | 8.70 | -0.13 | -1.47% | 8.42 | 8.82 | 68879 | 5947.04 | 0.87% | 0.00 |
| 2025-01-07 | 8.82 | 8.83 | 0.00 | 0.00% | 8.68 | 8.89 | 50727 | 4451.43 | 0.64% | 0.00 |
| 2025-01-06 | 8.83 | 8.83 | -0.02 | -0.23% | 8.74 | 8.97 | 54768 | 4843.17 | 0.69% | 0.00 |
| 2025-01-03 | 9.16 | 8.85 | -0.29 | -3.17% | 8.81 | 9.20 | 69864 | 6276.58 | 0.88% | 0.00 |
| 2025-01-02 | 9.58 | 9.14 | -0.43 | -4.49% | 9.03 | 9.58 | 82000 | 7647.15 | 1.04% | 0.00 |
| 2024-12-31 | 9.83 | 9.57 | -0.30 | -3.04% | 9.56 | 9.90 | 73710 | 7156.91 | 0.93% | 0.00 |
| 2024-12-30 | 9.80 | 9.87 | 0.06 | 0.61% | 9.66 | 10.00 | 82692 | 8165.33 | 1.04% | 0.00 |
| 2024-12-27 | 9.78 | 9.81 | 0.21 | 2.19% | 9.75 | 9.94 | 87145 | 8579.52 | 1.10% | 0.00 |
| 2024-12-26 | 9.50 | 9.60 | 0.10 | 1.05% | 9.47 | 9.70 | 45265 | 4364.02 | 0.57% | 0.00 |
| 2024-12-25 | 9.59 | 9.50 | -0.09 | -0.94% | 9.36 | 9.59 | 49213 | 4657.04 | 0.62% | 0.00 |
| 2024-12-24 | 9.54 | 9.59 | 0.08 | 0.84% | 9.49 | 9.66 | 37723 | 3609.78 | 0.48% | 0.00 |
| 2024-12-23 | 9.79 | 9.51 | -0.28 | -2.86% | 9.49 | 9.81 | 58588 | 5636.12 | 0.74% | 0.00 |
| 2024-12-20 | 9.72 | 9.79 | 0.06 | 0.62% | 9.68 | 9.84 | 41801 | 4090.58 | 0.53% | 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。
