| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 10.22 | 10.17 | -0.03 | -0.29% | 10.09 | 10.22 | 44637 | 4533.19 | 0.56% | 0.00 |
| 2025-06-19 | 10.30 | 10.20 | -0.18 | -1.73% | 10.06 | 10.33 | 82311 | 8383.83 | 1.04% | 0.00 |
| 2025-06-18 | 10.22 | 10.38 | 0.14 | 1.37% | 10.17 | 10.39 | 94015 | 9712.41 | 1.19% | 0.00 |
| 2025-06-17 | 10.20 | 10.24 | 0.03 | 0.29% | 10.09 | 10.24 | 51361 | 5223.16 | 0.65% | 0.00 |
| 2025-06-16 | 10.29 | 10.21 | -0.06 | -0.58% | 10.15 | 10.32 | 64467 | 6581.61 | 0.81% | 0.00 |
| 2025-06-13 | 10.14 | 10.27 | 0.12 | 1.18% | 10.12 | 10.35 | 121572 | 12453.30 | 1.54% | 0.00 |
| 2025-06-12 | 10.18 | 10.15 | -0.03 | -0.29% | 10.10 | 10.24 | 40585 | 4126.23 | 0.51% | 0.00 |
| 2025-06-11 | 10.16 | 10.18 | -0.01 | -0.10% | 10.10 | 10.23 | 44888 | 4573.16 | 0.57% | 0.00 |
| 2025-06-10 | 10.36 | 10.19 | -0.17 | -1.64% | 10.06 | 10.36 | 81049 | 8259.86 | 1.02% | 0.00 |
| 2025-06-09 | 10.28 | 10.36 | 0.10 | 0.97% | 10.26 | 10.42 | 72040 | 7462.23 | 0.91% | 0.00 |
| 2025-06-06 | 10.28 | 10.26 | 0.02 | 0.20% | 10.21 | 10.37 | 67450 | 6934.74 | 0.85% | 0.00 |
| 2025-06-05 | 10.24 | 10.24 | 0.01 | 0.10% | 10.15 | 10.29 | 80737 | 8253.86 | 1.02% | 0.00 |
| 2025-06-04 | 10.15 | 10.23 | 0.05 | 0.49% | 10.14 | 10.34 | 68661 | 7028.26 | 0.87% | 0.00 |
| 2025-06-03 | 10.32 | 10.18 | 0.01 | 0.10% | 10.14 | 10.40 | 97283 | 9956.19 | 1.23% | 0.00 |
| 2025-05-30 | 10.12 | 10.17 | 0.00 | 0.00% | 10.07 | 10.25 | 74651 | 7594.62 | 0.94% | 0.00 |
| 2025-05-29 | 9.98 | 10.17 | 0.15 | 1.50% | 9.96 | 10.22 | 84461 | 8534.89 | 1.07% | 0.00 |
| 2025-05-28 | 10.11 | 10.02 | -0.11 | -1.09% | 9.98 | 10.15 | 55650 | 5588.99 | 0.70% | 0.00 |
| 2025-05-27 | 10.14 | 10.13 | 0.03 | 0.30% | 9.93 | 10.18 | 89042 | 8931.80 | 1.13% | 0.00 |
| 2025-05-26 | 9.99 | 10.10 | 0.11 | 1.10% | 9.95 | 10.17 | 73269 | 7386.25 | 0.93% | 0.00 |
| 2025-05-23 | 9.93 | 9.99 | 0.05 | 0.50% | 9.86 | 10.18 | 93243 | 9354.86 | 1.18% | 0.00 |
| 2025-05-22 | 10.00 | 9.94 | -0.06 | -0.60% | 9.90 | 10.18 | 82327 | 8264.12 | 1.04% | 0.00 |
| 2025-05-21 | 10.03 | 10.00 | -0.04 | -0.40% | 9.95 | 10.06 | 55536 | 5547.94 | 0.70% | 0.00 |
| 2025-05-20 | 10.04 | 10.04 | -0.05 | -0.50% | 9.96 | 10.12 | 65193 | 6530.06 | 0.82% | 0.00 |
| 2025-05-19 | 10.01 | 10.09 | 0.14 | 1.41% | 9.89 | 10.11 | 72946 | 7306.29 | 0.92% | 0.00 |
| 2025-05-16 | 10.10 | 9.95 | -0.14 | -1.39% | 9.95 | 10.24 | 72425 | 7273.66 | 0.92% | 0.00 |
| 2025-05-15 | 10.30 | 10.18 | -0.14 | -1.36% | 10.10 | 10.36 | 66980 | 6824.96 | 0.85% | 0.00 |
| 2025-05-14 | 10.40 | 10.32 | -0.13 | -1.24% | 10.27 | 10.60 | 105056 | 10872.78 | 1.33% | 3.17 |
| 2025-05-13 | 10.70 | 10.45 | -0.14 | -1.32% | 10.41 | 10.83 | 159773 | 16929.63 | 2.02% | 48.20 |
| 2025-05-12 | 10.28 | 10.59 | 0.29 | 2.82% | 10.18 | 10.78 | 194956 | 20638.85 | 2.46% | 0.00 |
| 2025-05-09 | 10.44 | 10.30 | -0.21 | -2.00% | 10.22 | 10.49 | 155090 | 16035.22 | 1.96% | 0.00 |
| 2025-05-08 | 10.10 | 10.51 | 0.42 | 4.16% | 10.02 | 10.51 | 253425 | 26154.35 | 3.20% | 0.00 |
| 2025-05-07 | 9.79 | 10.09 | 0.39 | 4.02% | 9.79 | 10.28 | 222015 | 22285.34 | 2.81% | 0.00 |
| 2025-05-06 | 9.49 | 9.70 | 0.21 | 2.21% | 9.49 | 9.74 | 69147 | 6681.14 | 0.87% | 15.00 |
| 2025-04-30 | 9.50 | 9.49 | -0.06 | -0.63% | 9.45 | 9.59 | 50320 | 4789.35 | 0.64% | 0.00 |
| 2025-04-29 | 9.55 | 9.55 | 0.01 | 0.10% | 9.46 | 9.63 | 33956 | 3246.43 | 0.43% | 0.00 |
| 2025-04-28 | 9.70 | 9.54 | -0.16 | -1.65% | 9.49 | 9.75 | 48047 | 4592.97 | 0.61% | 0.00 |
| 2025-04-25 | 9.73 | 9.70 | -0.06 | -0.61% | 9.64 | 9.79 | 41296 | 4011.49 | 0.52% | 0.00 |
| 2025-04-24 | 9.78 | 9.76 | -0.02 | -0.20% | 9.60 | 9.81 | 61351 | 5953.16 | 0.78% | 0.00 |
| 2025-04-23 | 9.93 | 9.78 | -0.16 | -1.61% | 9.74 | 9.97 | 75192 | 7374.84 | 0.95% | 0.00 |
| 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 |
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。
