| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 15.60 | 15.77 | 0.37 | 2.40% | 15.52 | 15.83 | 150927 | 23667.98 | 1.49% |
| 2026-02-02 | 15.50 | 15.40 | -0.22 | -1.41% | 15.37 | 15.74 | 129637 | 20166.18 | 1.28% |
| 2026-01-30 | 15.69 | 15.62 | -0.06 | -0.38% | 15.39 | 15.79 | 148148 | 23028.81 | 1.46% |
| 2026-01-29 | 15.72 | 15.68 | -0.02 | -0.13% | 15.53 | 15.90 | 145679 | 22940.79 | 1.43% |
| 2026-01-28 | 15.94 | 15.70 | -0.32 | -2.00% | 15.69 | 16.01 | 174438 | 27535.77 | 1.72% |
| 2026-01-27 | 15.92 | 16.02 | 0.02 | 0.13% | 15.55 | 16.10 | 224423 | 35515.99 | 2.21% |
| 2026-01-26 | 16.80 | 16.00 | -0.79 | -4.71% | 15.95 | 16.87 | 358316 | 58090.99 | 3.53% |
| 2026-01-23 | 16.31 | 16.79 | 0.50 | 3.07% | 16.23 | 16.94 | 317479 | 52826.02 | 3.12% |
| 2026-01-22 | 16.27 | 16.29 | -0.02 | -0.12% | 16.22 | 16.45 | 215816 | 35182.85 | 2.12% |
| 2026-01-21 | 16.11 | 16.31 | 0.11 | 0.68% | 16.10 | 16.48 | 204935 | 33479.20 | 2.02% |
| 2026-01-20 | 16.83 | 16.20 | -0.58 | -3.46% | 16.11 | 16.96 | 322928 | 52866.45 | 3.18% |
| 2026-01-19 | 16.76 | 16.78 | -0.05 | -0.30% | 16.55 | 16.94 | 203792 | 34172.98 | 2.01% |
| 2026-01-16 | 17.11 | 16.83 | -0.19 | -1.12% | 16.73 | 17.31 | 257013 | 43465.98 | 2.53% |
| 2026-01-15 | 17.25 | 17.02 | -0.48 | -2.74% | 16.80 | 17.50 | 380199 | 64847.53 | 3.74% |
| 2026-01-14 | 17.17 | 17.50 | 0.31 | 1.80% | 17.11 | 18.25 | 563659 | 98945.82 | 5.55% |
| 2026-01-13 | 18.35 | 17.19 | -1.32 | -7.13% | 17.18 | 18.44 | 576370 | 101175.55 | 5.67% |
| 2026-01-12 | 17.99 | 18.51 | 0.66 | 3.70% | 17.97 | 18.55 | 529191 | 96857.44 | 5.21% |
| 2026-01-09 | 17.90 | 17.85 | 0.09 | 0.51% | 17.60 | 18.18 | 516977 | 92593.37 | 5.09% |
| 2026-01-08 | 17.13 | 17.76 | 0.59 | 3.44% | 17.05 | 17.90 | 473907 | 83333.10 | 4.66% |
| 2026-01-07 | 17.35 | 17.17 | -0.23 | -1.32% | 17.13 | 17.45 | 302865 | 52267.90 | 2.98% |
| 2026-01-06 | 17.10 | 17.40 | 0.21 | 1.22% | 17.05 | 17.55 | 389005 | 67372.59 | 3.83% |
| 2026-01-05 | 17.11 | 17.19 | 0.23 | 1.36% | 16.82 | 17.26 | 325845 | 55683.41 | 3.21% |
| 2025-12-31 | 17.09 | 16.96 | 0.05 | 0.30% | 16.66 | 17.20 | 273379 | 46330.58 | 2.69% |
| 2025-12-30 | 17.00 | 16.91 | -0.20 | -1.17% | 16.84 | 17.25 | 245871 | 41802.55 | 2.42% |
| 2025-12-29 | 17.35 | 17.11 | -0.33 | -1.89% | 17.08 | 17.39 | 260225 | 44726.22 | 2.56% |
| 2025-12-26 | 17.28 | 17.44 | 0.13 | 0.75% | 17.07 | 17.80 | 442333 | 76850.56 | 4.35% |
| 2025-12-25 | 17.10 | 17.31 | 0.16 | 0.93% | 17.03 | 17.37 | 321395 | 55516.56 | 3.16% |
| 2025-12-24 | 16.75 | 17.15 | 0.25 | 1.48% | 16.63 | 17.28 | 312580 | 53247.70 | 3.08% |
| 2025-12-23 | 17.40 | 16.90 | -0.47 | -2.71% | 16.71 | 17.40 | 387339 | 65708.28 | 3.81% |
| 2025-12-22 | 17.80 | 17.37 | 0.07 | 0.40% | 17.23 | 17.94 | 536910 | 93700.23 | 5.28% |
| 2025-12-19 | 17.08 | 17.30 | 0.22 | 1.29% | 17.08 | 17.45 | 405748 | 70176.49 | 3.99% |
| 2025-12-18 | 16.68 | 17.08 | 0.22 | 1.30% | 16.61 | 17.46 | 456249 | 78069.27 | 4.49% |
| 2025-12-17 | 16.80 | 16.86 | -0.03 | -0.18% | 16.21 | 17.08 | 470545 | 78431.54 | 4.63% |
| 2025-12-16 | 17.30 | 16.89 | -0.19 | -1.11% | 16.70 | 17.35 | 482478 | 81843.95 | 4.75% |
| 2025-12-15 | 17.23 | 17.08 | -0.77 | -4.31% | 16.88 | 17.36 | 875906 | 150152.39 | 8.62% |
| 2025-12-12 | 16.23 | 17.85 | 1.62 | 9.98% | 16.18 | 17.85 | 1293214 | 225831.86 | 12.72% |
| 2025-12-11 | 16.42 | 16.23 | -0.25 | -1.52% | 16.20 | 16.65 | 219322 | 35943.00 | 2.16% |
| 2025-12-10 | 16.20 | 16.48 | 0.24 | 1.48% | 16.15 | 16.58 | 291648 | 47945.57 | 2.87% |
| 2025-12-09 | 16.13 | 16.24 | 0.01 | 0.06% | 16.11 | 16.48 | 194377 | 31637.47 | 1.91% |
| 2025-12-08 | 16.17 | 16.23 | 0.01 | 0.06% | 16.12 | 16.48 | 234185 | 38192.57 | 2.30% |
| 2025-12-05 | 15.83 | 16.22 | 0.49 | 3.12% | 15.83 | 16.30 | 296087 | 47752.30 | 2.91% |
| 2025-12-04 | 15.89 | 15.73 | -0.21 | -1.32% | 15.70 | 16.19 | 238617 | 37843.09 | 2.35% |
| 2025-12-03 | 16.57 | 15.94 | -0.67 | -4.03% | 15.82 | 16.59 | 346340 | 55844.42 | 3.41% |
| 2025-12-02 | 16.34 | 16.61 | 0.11 | 0.67% | 16.18 | 16.74 | 299924 | 49480.48 | 2.95% |
| 2025-12-01 | 16.55 | 16.50 | 0.27 | 1.66% | 16.30 | 16.65 | 364390 | 60051.12 | 3.59% |
| 2025-11-28 | 16.35 | 16.23 | -0.14 | -0.86% | 16.05 | 16.40 | 485160 | 78512.52 | 4.77% |
| 2025-11-27 | 15.37 | 16.37 | 0.97 | 6.30% | 15.22 | 16.94 | 855360 | 140228.84 | 8.42% |
| 2025-11-26 | 15.60 | 15.40 | -0.19 | -1.22% | 15.20 | 15.62 | 167711 | 25853.22 | 1.65% |
| 2025-11-25 | 16.00 | 15.59 | -0.50 | -3.11% | 15.56 | 16.25 | 344536 | 54724.85 | 3.39% |
| 2025-11-24 | 15.82 | 16.09 | 0.38 | 2.42% | 15.55 | 16.16 | 245871 | 39132.26 | 2.42% |
| 2025-11-21 | 15.82 | 15.71 | -0.26 | -1.63% | 15.62 | 16.08 | 195089 | 30865.49 | 1.92% |
| 2025-11-20 | 16.19 | 15.97 | -0.10 | -0.62% | 15.89 | 16.30 | 143733 | 23060.59 | 1.41% |
| 2025-11-19 | 16.10 | 16.07 | -0.18 | -1.11% | 15.88 | 16.33 | 193052 | 31027.74 | 1.90% |
| 2025-11-18 | 16.16 | 16.25 | 0.28 | 1.75% | 16.07 | 16.65 | 359815 | 58741.29 | 3.54% |
| 2025-11-17 | 16.06 | 15.97 | -0.08 | -0.50% | 15.81 | 16.30 | 213930 | 34369.02 | 2.10% |
| 2025-11-14 | 15.93 | 16.05 | -0.01 | -0.06% | 15.87 | 16.34 | 233445 | 37525.08 | 2.30% |
| 2025-11-13 | 16.16 | 16.06 | -0.12 | -0.74% | 15.95 | 16.30 | 193765 | 31156.79 | 1.91% |
| 2025-11-12 | 16.28 | 16.18 | -0.12 | -0.74% | 15.85 | 16.28 | 217142 | 34878.53 | 2.14% |
| 2025-11-11 | 16.04 | 16.30 | 0.40 | 2.52% | 15.90 | 16.47 | 341925 | 55382.81 | 3.36% |
| 2025-11-10 | 15.89 | 15.90 | 0.15 | 0.95% | 15.74 | 16.15 | 153336 | 24403.94 | 1.51% |
| 2025-11-07 | 15.60 | 15.75 | 0.01 | 0.06% | 15.41 | 15.98 | 174180 | 27510.67 | 1.71% |
| 2025-11-06 | 15.66 | 15.74 | 0.06 | 0.38% | 15.65 | 15.99 | 172840 | 27330.89 | 1.70% |
| 2025-11-05 | 15.57 | 15.68 | -0.05 | -0.32% | 15.52 | 15.85 | 148881 | 23394.87 | 1.46% |
| 2025-11-04 | 15.34 | 15.73 | 0.34 | 2.21% | 15.26 | 15.95 | 290795 | 45607.90 | 2.86% |
| 2025-11-03 | 15.38 | 15.39 | 0.07 | 0.46% | 15.18 | 15.46 | 118933 | 18206.01 | 1.17% |
| 2025-10-31 | 15.16 | 15.32 | 0.22 | 1.46% | 15.12 | 15.40 | 151859 | 23216.46 | 1.49% |
| 2025-10-30 | 15.77 | 15.10 | -0.67 | -4.25% | 15.08 | 15.77 | 334538 | 50965.81 | 3.29% |
| 2025-10-29 | 15.94 | 15.77 | -0.17 | -1.07% | 15.70 | 15.99 | 165543 | 26182.20 | 1.63% |
| 2025-10-28 | 15.77 | 15.94 | 0.14 | 0.89% | 15.58 | 16.05 | 182495 | 29045.76 | 1.80% |
| 2025-10-27 | 15.70 | 15.80 | 0.29 | 1.87% | 15.61 | 15.94 | 171366 | 27047.16 | 1.69% |
| 2025-10-24 | 15.43 | 15.51 | 0.17 | 1.11% | 15.34 | 15.76 | 174764 | 27265.40 | 1.72% |
| 2025-10-23 | 15.50 | 15.34 | -0.15 | -0.97% | 15.05 | 15.57 | 157417 | 23906.25 | 1.55% |
| 2025-10-22 | 15.72 | 15.49 | -0.30 | -1.90% | 15.44 | 15.73 | 129178 | 20087.14 | 1.27% |
| 2025-10-21 | 15.35 | 15.79 | 0.45 | 2.93% | 15.31 | 15.93 | 210296 | 32927.76 | 2.07% |
| 2025-10-20 | 15.40 | 15.34 | 0.12 | 0.79% | 15.23 | 15.63 | 154964 | 23859.18 | 1.52% |
| 2025-10-17 | 15.87 | 15.22 | -0.65 | -4.10% | 15.15 | 16.25 | 304235 | 47499.09 | 2.97% |
| 2025-10-16 | 16.22 | 15.87 | -0.38 | -2.34% | 15.80 | 16.22 | 150437 | 23981.36 | 1.47% |
| 2025-10-15 | 16.36 | 16.25 | -0.04 | -0.25% | 15.86 | 16.38 | 184025 | 29648.12 | 1.80% |
| 2025-10-14 | 16.48 | 16.29 | -0.21 | -1.27% | 16.20 | 16.88 | 274449 | 45371.71 | 2.68% |
| 2025-10-13 | 15.70 | 16.50 | 0.27 | 1.66% | 15.40 | 16.63 | 273149 | 44040.34 | 2.67% |
四川九洲(000801)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。
