| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 15.57 | 15.59 | -0.24 | -1.52% | 15.48 | 16.18 | 253471 | 39968.01 | 2.48% |
| 2025-04-02 | 15.95 | 15.83 | -0.25 | -1.55% | 15.78 | 16.09 | 215332 | 34219.38 | 2.11% |
| 2025-04-01 | 15.98 | 16.08 | 0.14 | 0.88% | 15.89 | 16.23 | 262396 | 42228.18 | 2.57% |
| 2025-03-31 | 16.23 | 15.94 | 0.10 | 0.63% | 15.68 | 16.50 | 345204 | 55439.24 | 3.38% |
| 2025-03-28 | 16.40 | 15.84 | -0.61 | -3.71% | 15.81 | 16.42 | 325727 | 52274.20 | 3.18% |
| 2025-03-27 | 16.26 | 16.45 | 0.19 | 1.17% | 16.02 | 16.66 | 376432 | 62075.29 | 3.68% |
| 2025-03-26 | 16.26 | 16.26 | 0.08 | 0.49% | 16.10 | 16.42 | 272074 | 44212.36 | 2.66% |
| 2025-03-25 | 16.35 | 16.18 | -0.13 | -0.80% | 16.08 | 16.67 | 295659 | 48378.99 | 2.89% |
| 2025-03-24 | 16.62 | 16.31 | -0.31 | -1.87% | 15.84 | 16.77 | 379751 | 61738.93 | 3.71% |
| 2025-03-21 | 17.13 | 16.62 | -0.68 | -3.93% | 16.62 | 17.19 | 433747 | 73018.92 | 4.24% |
| 2025-03-20 | 17.44 | 17.30 | -0.33 | -1.87% | 17.24 | 17.79 | 348377 | 60907.61 | 3.41% |
| 2025-03-19 | 17.76 | 17.63 | -0.13 | -0.73% | 17.38 | 17.93 | 367097 | 64565.88 | 3.59% |
| 2025-03-18 | 17.96 | 17.76 | -0.19 | -1.06% | 17.60 | 18.11 | 425902 | 75910.47 | 4.16% |
| 2025-03-17 | 17.34 | 17.95 | 0.58 | 3.34% | 17.34 | 18.30 | 616595 | 110224.16 | 6.03% |
| 2025-03-14 | 17.22 | 17.37 | 0.18 | 1.05% | 16.88 | 17.51 | 532730 | 91780.01 | 5.21% |
| 2025-03-13 | 18.71 | 17.19 | -1.43 | -7.68% | 17.10 | 18.89 | 945566 | 167019.03 | 9.24% |
| 2025-03-12 | 19.31 | 18.62 | -0.69 | -3.57% | 18.58 | 19.33 | 763861 | 144072.25 | 7.47% |
| 2025-03-11 | 19.00 | 19.31 | -0.11 | -0.57% | 18.56 | 19.66 | 1039709 | 197401.69 | 10.17% |
| 2025-03-10 | 19.77 | 19.42 | -0.67 | -3.33% | 19.19 | 20.80 | 1151922 | 227597.98 | 11.26% |
| 2025-03-07 | 19.65 | 20.09 | 0.91 | 4.74% | 19.65 | 21.10 | 1818167 | 370173.09 | 17.78% |
| 2025-03-06 | 18.05 | 19.18 | 1.34 | 7.51% | 18.05 | 19.62 | 1534582 | 293204.88 | 15.00% |
| 2025-03-05 | 18.25 | 17.84 | -0.36 | -1.98% | 17.50 | 18.62 | 740855 | 133391.25 | 7.24% |
| 2025-03-04 | 18.35 | 18.20 | -0.70 | -3.70% | 18.02 | 18.88 | 884294 | 162803.08 | 8.65% |
| 2025-03-03 | 17.90 | 18.90 | 0.90 | 5.00% | 17.70 | 19.75 | 1261058 | 235032.30 | 12.33% |
| 2025-02-28 | 17.88 | 18.00 | -0.09 | -0.50% | 16.96 | 18.58 | 1051869 | 187389.38 | 10.28% |
| 2025-02-27 | 18.20 | 18.09 | 0.07 | 0.39% | 17.65 | 18.38 | 1010139 | 182319.81 | 9.88% |
| 2025-02-26 | 18.47 | 18.02 | -0.54 | -2.91% | 17.71 | 18.59 | 1484620 | 268805.69 | 14.52% |
| 2025-02-25 | 16.50 | 18.56 | 1.69 | 10.02% | 16.38 | 18.56 | 1853546 | 334739.94 | 18.12% |
| 2025-02-24 | 16.62 | 16.87 | 0.27 | 1.63% | 16.52 | 17.49 | 1029661 | 175391.77 | 10.07% |
| 2025-02-21 | 16.46 | 16.60 | -0.06 | -0.36% | 16.17 | 16.80 | 682876 | 112500.29 | 6.68% |
| 2025-02-20 | 15.80 | 16.66 | 0.77 | 4.85% | 15.80 | 16.84 | 761657 | 125435.95 | 7.45% |
| 2025-02-19 | 15.56 | 15.89 | 0.39 | 2.52% | 15.52 | 15.91 | 356495 | 56354.16 | 3.49% |
| 2025-02-18 | 16.10 | 15.50 | -0.75 | -4.62% | 15.44 | 16.20 | 517527 | 81891.83 | 5.06% |
| 2025-02-17 | 16.12 | 16.25 | -0.52 | -3.10% | 16.06 | 16.91 | 768824 | 126141.13 | 7.52% |
| 2025-02-14 | 15.96 | 16.77 | 0.63 | 3.90% | 15.65 | 17.47 | 986637 | 161782.12 | 9.65% |
| 2025-02-13 | 16.80 | 16.14 | -0.34 | -2.06% | 16.14 | 16.90 | 793287 | 130560.52 | 7.76% |
| 2025-02-12 | 16.06 | 16.48 | 0.30 | 1.85% | 15.90 | 16.59 | 779167 | 127797.65 | 7.62% |
| 2025-02-11 | 15.99 | 16.18 | 0.02 | 0.12% | 15.60 | 16.88 | 836754 | 134966.77 | 8.18% |
| 2025-02-10 | 15.80 | 16.16 | 0.26 | 1.64% | 15.71 | 16.61 | 830676 | 135493.73 | 8.12% |
| 2025-02-07 | 15.10 | 15.90 | 0.68 | 4.47% | 15.05 | 16.28 | 933367 | 147524.52 | 9.13% |
| 2025-02-06 | 14.23 | 15.22 | 0.99 | 6.96% | 14.06 | 15.30 | 693290 | 103471.85 | 6.78% |
| 2025-02-05 | 13.79 | 14.23 | 0.64 | 4.71% | 13.69 | 14.55 | 408893 | 57759.70 | 4.00% |
| 2025-01-27 | 14.15 | 13.59 | -0.43 | -3.07% | 13.59 | 14.19 | 211319 | 29235.07 | 2.07% |
| 2025-01-24 | 13.87 | 14.02 | 0.06 | 0.43% | 13.84 | 14.11 | 276743 | 38731.48 | 2.71% |
| 2025-01-23 | 14.08 | 13.96 | 0.01 | 0.07% | 13.95 | 14.76 | 497917 | 71671.42 | 4.87% |
| 2025-01-22 | 14.00 | 13.95 | -0.16 | -1.13% | 13.83 | 14.13 | 238532 | 33305.43 | 2.33% |
| 2025-01-21 | 14.13 | 14.11 | 0.05 | 0.36% | 13.82 | 14.21 | 285044 | 39974.76 | 2.79% |
| 2025-01-20 | 14.14 | 14.06 | 0.12 | 0.86% | 14.00 | 14.23 | 257410 | 36310.41 | 2.52% |
| 2025-01-17 | 13.86 | 13.94 | -0.05 | -0.36% | 13.76 | 14.07 | 259784 | 36204.86 | 2.54% |
| 2025-01-16 | 13.99 | 13.99 | -0.02 | -0.14% | 13.81 | 14.32 | 376399 | 52880.44 | 3.68% |
| 2025-01-15 | 13.88 | 14.01 | 0.06 | 0.43% | 13.78 | 14.19 | 460537 | 64313.14 | 4.50% |
| 2025-01-14 | 13.18 | 13.95 | 0.89 | 6.81% | 13.04 | 14.10 | 568357 | 77847.30 | 5.56% |
| 2025-01-13 | 12.76 | 13.06 | 0.05 | 0.38% | 12.56 | 13.21 | 258869 | 33510.17 | 2.53% |
| 2025-01-10 | 13.33 | 13.01 | -0.37 | -2.77% | 13.01 | 13.60 | 359001 | 47873.53 | 3.51% |
| 2025-01-09 | 13.11 | 13.38 | 0.18 | 1.36% | 13.11 | 13.61 | 394207 | 52698.68 | 3.85% |
| 2025-01-08 | 12.95 | 13.20 | 0.09 | 0.69% | 12.60 | 13.37 | 451598 | 58870.14 | 4.42% |
| 2025-01-07 | 13.10 | 13.11 | 0.33 | 2.58% | 12.80 | 13.18 | 341409 | 44238.27 | 3.34% |
| 2025-01-06 | 12.90 | 12.78 | -0.07 | -0.54% | 12.54 | 13.09 | 356764 | 45738.83 | 3.49% |
| 2025-01-03 | 13.57 | 12.85 | -0.73 | -5.38% | 12.84 | 13.64 | 448057 | 58973.34 | 4.38% |
| 2025-01-02 | 14.14 | 13.58 | -0.73 | -5.10% | 13.41 | 14.25 | 519871 | 71693.71 | 5.08% |
| 2024-12-31 | 15.05 | 14.31 | -0.84 | -5.54% | 14.23 | 15.24 | 495502 | 72484.48 | 4.84% |
| 2024-12-30 | 15.52 | 15.15 | -0.15 | -0.98% | 15.03 | 15.61 | 393657 | 60183.33 | 3.85% |
| 2024-12-27 | 15.62 | 15.30 | -0.16 | -1.03% | 15.21 | 15.84 | 593661 | 92283.59 | 5.80% |
| 2024-12-26 | 15.21 | 15.46 | 0.10 | 0.65% | 15.06 | 15.64 | 660247 | 102011.11 | 6.46% |
| 2024-12-25 | 14.72 | 15.36 | 0.48 | 3.23% | 14.41 | 15.86 | 874523 | 132625.67 | 8.55% |
| 2024-12-24 | 15.05 | 14.88 | 0.28 | 1.92% | 14.68 | 15.31 | 479073 | 71718.33 | 4.68% |
| 2024-12-23 | 15.29 | 14.60 | -0.68 | -4.45% | 14.56 | 15.49 | 530567 | 79301.20 | 5.19% |
| 2024-12-20 | 15.16 | 15.28 | 0.21 | 1.39% | 15.11 | 15.49 | 512514 | 78614.95 | 5.01% |
| 2024-12-19 | 15.01 | 15.07 | -0.29 | -1.89% | 14.94 | 15.33 | 587771 | 88720.35 | 5.75% |
| 2024-12-18 | 15.60 | 15.36 | -0.71 | -4.42% | 15.28 | 15.88 | 808823 | 125378.14 | 7.91% |
| 2024-12-17 | 17.30 | 16.07 | -1.78 | -9.97% | 16.07 | 17.30 | 1306280 | 216537.95 | 12.77% |
| 2024-12-16 | 16.42 | 17.85 | 1.24 | 7.47% | 16.08 | 18.27 | 1954681 | 346409.56 | 19.11% |
| 2024-12-13 | 17.02 | 16.61 | -0.90 | -5.14% | 16.58 | 17.35 | 1008837 | 170907.62 | 9.86% |
| 2024-12-12 | 16.85 | 17.51 | 0.62 | 3.67% | 16.32 | 18.37 | 1623758 | 277967.78 | 15.88% |
| 2024-12-11 | 16.07 | 16.89 | 0.67 | 4.13% | 15.90 | 16.98 | 1374291 | 228899.86 | 13.44% |
| 2024-12-10 | 16.00 | 16.22 | 0.62 | 3.97% | 15.76 | 16.54 | 1217476 | 196779.17 | 11.90% |
| 2024-12-09 | 15.92 | 15.60 | -0.39 | -2.44% | 15.47 | 16.00 | 594120 | 93352.86 | 5.81% |
| 2024-12-06 | 16.17 | 15.99 | -0.18 | -1.11% | 15.69 | 16.25 | 786666 | 125535.70 | 7.69% |
| 2024-12-05 | 15.76 | 16.17 | 0.26 | 1.63% | 15.70 | 16.23 | 761932 | 122378.25 | 7.45% |
| 2024-12-04 | 16.31 | 15.91 | -0.67 | -4.04% | 15.86 | 16.38 | 1050727 | 168443.06 | 10.27% |
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。
