| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 16.00 | 15.70 | -0.53 | -3.27% | 15.68 | 16.24 | 287750 | 45831.67 | 2.81% |
| 2025-05-22 | 15.99 | 16.23 | 0.39 | 2.46% | 15.99 | 16.64 | 423862 | 69297.14 | 4.14% |
| 2025-05-21 | 16.20 | 15.84 | -0.36 | -2.22% | 15.75 | 16.21 | 234317 | 37324.32 | 2.29% |
| 2025-05-20 | 16.39 | 16.20 | -0.11 | -0.67% | 16.13 | 16.40 | 189770 | 30767.63 | 1.86% |
| 2025-05-19 | 16.05 | 16.31 | 0.20 | 1.24% | 15.94 | 16.45 | 228485 | 37119.26 | 2.23% |
| 2025-05-16 | 16.02 | 16.11 | -0.06 | -0.37% | 15.93 | 16.37 | 233124 | 37819.60 | 2.28% |
| 2025-05-15 | 16.73 | 16.17 | -0.61 | -3.64% | 15.98 | 16.75 | 402529 | 65509.48 | 3.94% |
| 2025-05-14 | 16.97 | 16.78 | -0.53 | -3.06% | 16.68 | 16.97 | 548936 | 92265.83 | 5.37% |
| 2025-05-13 | 16.55 | 17.31 | 0.77 | 4.66% | 16.23 | 18.00 | 992373 | 168843.88 | 9.70% |
| 2025-05-12 | 16.04 | 16.54 | 0.69 | 4.35% | 15.91 | 16.97 | 625349 | 103670.47 | 6.11% |
| 2025-05-09 | 16.20 | 15.85 | -0.18 | -1.12% | 15.56 | 16.26 | 329157 | 52153.44 | 3.22% |
| 2025-05-08 | 15.70 | 16.03 | 0.24 | 1.52% | 15.60 | 16.05 | 357769 | 56881.60 | 3.50% |
| 2025-05-07 | 15.82 | 15.79 | 0.24 | 1.54% | 15.61 | 16.11 | 426073 | 67585.51 | 4.17% |
| 2025-05-06 | 15.15 | 15.55 | 0.46 | 3.05% | 15.11 | 15.55 | 267851 | 41269.83 | 2.62% |
| 2025-04-30 | 14.68 | 15.09 | 0.09 | 0.60% | 14.60 | 15.26 | 275410 | 41334.51 | 2.69% |
| 2025-04-29 | 14.98 | 15.00 | 0.01 | 0.07% | 14.86 | 15.15 | 153703 | 23107.27 | 1.50% |
| 2025-04-28 | 15.60 | 14.99 | -0.61 | -3.91% | 14.99 | 15.60 | 254118 | 38587.03 | 2.48% |
| 2025-04-25 | 15.60 | 15.60 | 0.14 | 0.91% | 15.39 | 15.89 | 288547 | 45224.57 | 2.82% |
| 2025-04-24 | 15.85 | 15.46 | -0.67 | -4.15% | 15.45 | 15.90 | 419187 | 65559.53 | 4.10% |
| 2025-04-23 | 15.24 | 16.13 | 0.91 | 5.98% | 15.11 | 16.53 | 635288 | 99300.72 | 6.21% |
| 2025-04-22 | 15.11 | 15.22 | 0.12 | 0.79% | 14.85 | 15.57 | 474375 | 72285.96 | 4.64% |
| 2025-04-21 | 14.98 | 15.10 | 0.48 | 3.28% | 14.81 | 15.13 | 288485 | 43287.82 | 2.82% |
| 2025-04-18 | 14.53 | 14.62 | -0.04 | -0.27% | 14.47 | 14.70 | 134099 | 19541.32 | 1.31% |
| 2025-04-17 | 14.64 | 14.66 | 0.01 | 0.07% | 14.56 | 14.99 | 246763 | 36501.90 | 2.41% |
| 2025-04-16 | 14.88 | 14.65 | -0.25 | -1.68% | 14.55 | 15.08 | 222753 | 32965.64 | 2.18% |
| 2025-04-15 | 14.77 | 14.90 | 0.03 | 0.20% | 14.68 | 15.20 | 282057 | 42044.81 | 2.76% |
| 2025-04-14 | 15.00 | 14.87 | 0.11 | 0.75% | 14.81 | 15.11 | 281664 | 42075.55 | 2.75% |
| 2025-04-11 | 14.39 | 14.76 | 0.29 | 2.00% | 14.33 | 14.98 | 310666 | 45856.84 | 3.04% |
| 2025-04-10 | 14.56 | 14.47 | 0.24 | 1.69% | 14.43 | 14.95 | 414155 | 60733.80 | 4.05% |
| 2025-04-09 | 13.42 | 14.23 | 0.47 | 3.42% | 12.61 | 14.35 | 466989 | 63873.36 | 4.57% |
| 2025-04-08 | 13.60 | 13.76 | -0.27 | -1.92% | 13.31 | 14.03 | 447009 | 60847.39 | 4.37% |
| 2025-04-07 | 14.09 | 14.03 | -1.56 | -10.01% | 14.03 | 14.71 | 245948 | 34721.30 | 2.40% |
| 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% |
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。
