| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 21.980 | 21.840 | -0.040 | -0.18% | 21.790 | 22.090 | 4360 | 955.633 | 1.04% |
| 2025-09-29 | 22.130 | 21.880 | -0.150 | -0.68% | 21.800 | 22.360 | 6747 | 1479.234 | 1.61% |
| 2025-09-26 | 22.500 | 22.030 | -0.470 | -2.09% | 22.000 | 22.650 | 8251 | 1828.946 | 1.97% |
| 2025-09-25 | 22.680 | 22.500 | -0.070 | -0.31% | 22.400 | 22.950 | 8118 | 1840.595 | 1.94% |
| 2025-09-24 | 22.290 | 22.570 | 0.280 | 1.26% | 22.050 | 22.720 | 6560 | 1472.927 | 1.57% |
| 2025-09-23 | 23.300 | 22.290 | -0.930 | -4.01% | 21.990 | 23.300 | 15677 | 3512.103 | 3.75% |
| 2025-09-22 | 23.710 | 23.220 | -0.600 | -2.52% | 23.130 | 23.980 | 13895 | 3246.726 | 3.33% |
| 2025-09-19 | 24.060 | 23.820 | -0.910 | -3.68% | 23.720 | 24.530 | 24140 | 5771.561 | 5.78% |
| 2025-09-18 | 24.910 | 24.730 | 0.510 | 2.11% | 24.580 | 25.880 | 39149 | 9901.142 | 9.37% |
| 2025-09-17 | 24.200 | 24.220 | 0.120 | 0.50% | 23.880 | 24.350 | 8823 | 2130.428 | 2.11% |
| 2025-09-16 | 24.300 | 24.100 | -0.160 | -0.66% | 23.710 | 24.300 | 11590 | 2770.802 | 2.77% |
| 2025-09-15 | 24.320 | 24.260 | -0.030 | -0.12% | 24.080 | 24.500 | 9646 | 2341.531 | 2.31% |
| 2025-09-12 | 24.630 | 24.290 | -0.150 | -0.61% | 24.000 | 24.760 | 9895 | 2413.029 | 2.37% |
| 2025-09-11 | 24.590 | 24.440 | -0.140 | -0.57% | 24.030 | 24.700 | 11781 | 2865.548 | 2.82% |
| 2025-09-10 | 24.320 | 24.580 | 0.100 | 0.41% | 24.320 | 24.840 | 7475 | 1833.118 | 1.79% |
| 2025-09-09 | 25.200 | 24.480 | -0.770 | -3.05% | 24.470 | 25.220 | 14794 | 3663.489 | 3.54% |
| 2025-09-08 | 25.580 | 25.250 | -0.330 | -1.29% | 25.080 | 25.860 | 19327 | 4896.055 | 4.63% |
| 2025-09-05 | 25.060 | 25.580 | 1.210 | 4.97% | 25.060 | 25.880 | 31584 | 8054.085 | 7.56% |
| 2025-09-04 | 24.160 | 24.370 | 0.320 | 1.33% | 24.010 | 24.920 | 14337 | 3500.692 | 3.43% |
| 2025-09-03 | 25.000 | 24.050 | -0.810 | -3.26% | 23.890 | 25.290 | 15982 | 3924.314 | 3.83% |
| 2025-09-02 | 24.700 | 24.860 | 0.160 | 0.65% | 24.450 | 25.180 | 20419 | 5078.116 | 4.89% |
| 2025-09-01 | 24.470 | 24.700 | 0.230 | 0.94% | 24.150 | 24.890 | 17357 | 4262.837 | 4.15% |
| 2025-08-29 | 24.910 | 24.470 | -0.300 | -1.21% | 24.450 | 24.980 | 19711 | 4863.754 | 4.72% |
| 2025-08-28 | 24.830 | 24.770 | -1.030 | -3.99% | 23.890 | 25.330 | 40616 | 9992.497 | 9.72% |
| 2025-08-27 | 26.500 | 25.800 | -0.300 | -1.15% | 25.760 | 27.400 | 45444 | 12180.715 | 10.88% |
| 2025-08-26 | 25.920 | 26.100 | 0.110 | 0.42% | 25.540 | 26.250 | 22088 | 5730.757 | 5.29% |
| 2025-08-25 | 25.780 | 25.990 | 0.220 | 0.85% | 25.310 | 25.990 | 22065 | 5660.896 | 5.28% |
| 2025-08-22 | 26.260 | 25.770 | -0.350 | -1.34% | 25.340 | 26.280 | 24337 | 6240.796 | 5.82% |
| 2025-08-21 | 27.000 | 26.120 | -0.460 | -1.73% | 25.910 | 27.000 | 22878 | 6012.379 | 5.48% |
| 2025-08-20 | 26.880 | 26.580 | 0.070 | 0.26% | 26.210 | 27.550 | 33791 | 9090.288 | 8.09% |
| 2025-08-19 | 26.310 | 26.510 | 0.250 | 0.95% | 26.310 | 27.700 | 42428 | 11462.370 | 10.15% |
| 2025-08-18 | 25.530 | 26.260 | 0.910 | 3.59% | 25.210 | 26.260 | 29458 | 7631.007 | 7.05% |
| 2025-08-15 | 25.030 | 25.350 | 0.320 | 1.28% | 24.870 | 25.460 | 15583 | 3934.791 | 3.73% |
| 2025-08-14 | 25.730 | 25.030 | -0.720 | -2.80% | 24.860 | 25.880 | 19582 | 4954.307 | 4.69% |
| 2025-08-13 | 25.580 | 25.750 | 0.250 | 0.98% | 25.100 | 25.800 | 21503 | 5493.865 | 5.15% |
| 2025-08-12 | 26.280 | 25.500 | -0.800 | -3.04% | 25.440 | 26.500 | 26506 | 6813.149 | 6.34% |
| 2025-08-11 | 26.300 | 26.300 | 0.190 | 0.73% | 25.710 | 26.370 | 19570 | 5100.618 | 4.68% |
| 2025-08-08 | 26.660 | 26.110 | -0.600 | -2.25% | 26.030 | 26.990 | 21361 | 5604.391 | 5.11% |
| 2025-08-07 | 26.290 | 26.710 | 0.370 | 1.40% | 26.060 | 27.430 | 29568 | 7905.703 | 7.08% |
| 2025-08-06 | 26.830 | 26.340 | -0.290 | -1.09% | 26.050 | 27.790 | 35167 | 9376.698 | 8.42% |
| 2025-08-05 | 27.440 | 26.630 | -1.150 | -4.14% | 26.500 | 27.750 | 41007 | 11015.324 | 9.81% |
| 2025-08-04 | 27.120 | 27.780 | -0.370 | -1.31% | 26.030 | 27.870 | 53964 | 14551.709 | 12.92% |
| 2025-08-01 | 28.500 | 28.150 | -0.550 | -1.92% | 27.680 | 30.990 | 68133 | 19943.748 | 16.31% |
| 2025-07-31 | 26.740 | 28.700 | 0.960 | 3.46% | 26.650 | 29.460 | 80890 | 22952.652 | 19.36% |
| 2025-07-30 | 26.000 | 27.740 | 0.840 | 3.12% | 25.930 | 29.450 | 80075 | 22536.881 | 19.16% |
| 2025-07-29 | 25.100 | 26.900 | 2.030 | 8.16% | 24.830 | 29.460 | 84603 | 22936.242 | 20.25% |
| 2025-07-28 | 24.880 | 24.870 | -0.110 | -0.44% | 24.700 | 25.370 | 14011 | 3490.258 | 3.35% |
| 2025-07-25 | 25.500 | 24.980 | -0.320 | -1.26% | 24.850 | 25.950 | 22653 | 5748.902 | 5.42% |
| 2025-07-24 | 25.600 | 25.300 | 0.010 | 0.04% | 24.900 | 25.800 | 19383 | 4888.368 | 4.64% |
| 2025-07-23 | 24.990 | 25.290 | 0.300 | 1.20% | 24.730 | 26.090 | 24675 | 6260.128 | 5.91% |
| 2025-07-22 | 24.450 | 24.990 | 0.280 | 1.13% | 24.450 | 25.290 | 16494 | 4131.079 | 3.95% |
| 2025-07-21 | 24.250 | 24.710 | 0.450 | 1.85% | 24.250 | 24.870 | 11901 | 2934.583 | 2.85% |
| 2025-07-18 | 24.600 | 24.260 | -0.370 | -1.50% | 24.180 | 24.910 | 11954 | 2913.360 | 2.86% |
| 2025-07-17 | 24.360 | 24.630 | 0.050 | 0.20% | 24.360 | 24.980 | 10250 | 2528.534 | 2.45% |
| 2025-07-16 | 24.700 | 24.580 | -0.390 | -1.56% | 24.550 | 25.140 | 12690 | 3142.048 | 3.04% |
| 2025-07-15 | 25.190 | 24.970 | -0.250 | -0.99% | 24.280 | 25.260 | 14684 | 3627.533 | 3.51% |
| 2025-07-14 | 24.910 | 25.220 | 0.300 | 1.20% | 24.760 | 25.270 | 10786 | 2703.501 | 2.58% |
| 2025-07-11 | 24.600 | 24.920 | 0.360 | 1.47% | 24.360 | 25.200 | 11139 | 2771.564 | 2.67% |
| 2025-07-10 | 24.330 | 24.560 | 0.160 | 0.66% | 24.150 | 24.950 | 10136 | 2486.221 | 2.43% |
| 2025-07-09 | 24.910 | 24.400 | -0.520 | -2.09% | 24.370 | 25.080 | 10870 | 2687.167 | 2.60% |
| 2025-07-08 | 24.500 | 24.920 | 0.300 | 1.22% | 24.500 | 25.300 | 11691 | 2917.221 | 2.80% |
| 2025-07-07 | 25.000 | 24.620 | -0.510 | -2.03% | 24.490 | 25.840 | 14750 | 3690.078 | 3.53% |
| 2025-07-04 | 25.800 | 25.130 | -0.430 | -1.68% | 25.000 | 26.270 | 18214 | 4666.526 | 4.36% |
| 2025-07-03 | 25.450 | 25.560 | 0.050 | 0.20% | 25.350 | 25.940 | 13838 | 3558.890 | 3.31% |
| 2025-07-02 | 25.850 | 25.510 | -0.710 | -2.71% | 25.330 | 26.200 | 20545 | 5272.702 | 4.92% |
| 2025-07-01 | 26.390 | 26.220 | 0.210 | 0.81% | 26.070 | 26.940 | 31170 | 8233.566 | 7.46% |
| 2025-06-30 | 26.390 | 26.010 | -0.590 | -2.22% | 25.580 | 26.390 | 30221 | 7811.733 | 7.23% |
| 2025-06-27 | 25.550 | 26.600 | 1.050 | 4.11% | 25.050 | 27.880 | 47922 | 12737.887 | 11.47% |
| 2025-06-26 | 25.000 | 25.550 | 0.410 | 1.63% | 24.800 | 25.800 | 18845 | 4797.855 | 4.51% |
| 2025-06-25 | 25.080 | 25.140 | 0.270 | 1.09% | 24.700 | 25.560 | 18050 | 4547.251 | 4.32% |
| 2025-06-24 | 24.700 | 24.870 | 0.700 | 2.90% | 24.190 | 24.960 | 15634 | 3864.962 | 3.74% |
| 2025-06-23 | 23.210 | 24.170 | 0.400 | 1.68% | 23.210 | 24.380 | 12464 | 2972.922 | 2.98% |
| 2025-06-20 | 23.900 | 23.770 | -0.140 | -0.59% | 23.410 | 24.220 | 10144 | 2413.711 | 2.43% |
| 2025-06-19 | 24.850 | 23.910 | -1.130 | -4.51% | 23.600 | 25.080 | 17601 | 4280.861 | 4.21% |
| 2025-06-18 | 25.110 | 25.040 | -0.420 | -1.65% | 24.780 | 25.280 | 17525 | 4373.561 | 4.19% |
| 2025-06-17 | 25.740 | 25.460 | 0.040 | 0.16% | 25.180 | 26.240 | 22160 | 5699.001 | 5.30% |
| 2025-06-16 | 25.180 | 25.420 | 0.250 | 0.99% | 24.910 | 25.890 | 16176 | 4103.807 | 3.87% |
| 2025-06-13 | 26.110 | 25.170 | -1.220 | -4.62% | 25.100 | 26.390 | 29144 | 7466.833 | 6.98% |
| 2025-06-12 | 26.640 | 26.390 | -0.270 | -1.01% | 26.150 | 26.700 | 21815 | 5741.362 | 5.22% |
| 2025-06-11 | 26.990 | 26.660 | -0.490 | -1.80% | 26.400 | 27.000 | 26466 | 7043.037 | 6.33% |
新赣江(873167)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。
