| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 11.17 | 11.02 | 0.39 | 3.67% | 11.00 | 11.48 | 996222 | 112321.51 | 5.29% |
| 2025-10-23 | 10.41 | 10.63 | 0.22 | 2.11% | 10.35 | 10.65 | 263999 | 27743.19 | 1.40% |
| 2025-10-22 | 10.44 | 10.41 | -0.06 | -0.57% | 10.39 | 10.47 | 125469 | 13080.33 | 0.67% |
| 2025-10-21 | 10.40 | 10.47 | 0.03 | 0.29% | 10.34 | 10.49 | 180252 | 18815.53 | 0.96% |
| 2025-10-20 | 10.52 | 10.44 | -0.01 | -0.10% | 10.36 | 10.55 | 222813 | 23219.76 | 1.18% |
| 2025-10-17 | 10.67 | 10.45 | -0.22 | -2.06% | 10.44 | 10.80 | 227782 | 24084.30 | 1.21% |
| 2025-10-16 | 10.84 | 10.67 | -0.24 | -2.20% | 10.64 | 10.88 | 250555 | 26865.39 | 1.33% |
| 2025-10-15 | 10.89 | 10.91 | 0.03 | 0.28% | 10.82 | 11.06 | 227669 | 24850.09 | 1.21% |
| 2025-10-14 | 11.02 | 10.88 | -0.15 | -1.36% | 10.83 | 11.17 | 315441 | 34736.01 | 1.67% |
| 2025-10-13 | 10.68 | 11.03 | 0.02 | 0.18% | 10.60 | 11.19 | 350105 | 38321.89 | 1.86% |
| 2025-10-10 | 10.92 | 11.01 | 0.05 | 0.46% | 10.85 | 11.15 | 327147 | 36008.16 | 1.74% |
| 2025-10-09 | 10.90 | 10.96 | 0.13 | 1.20% | 10.78 | 11.00 | 314546 | 34242.66 | 1.67% |
| 2025-09-30 | 10.67 | 10.83 | 0.20 | 1.88% | 10.64 | 11.04 | 406262 | 44151.84 | 2.16% |
| 2025-09-29 | 10.50 | 10.63 | 0.11 | 1.05% | 10.31 | 10.63 | 268339 | 28155.08 | 1.42% |
| 2025-09-26 | 10.58 | 10.52 | -0.09 | -0.85% | 10.51 | 10.67 | 215204 | 22777.60 | 1.14% |
| 2025-09-25 | 10.70 | 10.61 | -0.12 | -1.12% | 10.60 | 10.76 | 239269 | 25496.41 | 1.27% |
| 2025-09-24 | 10.62 | 10.73 | 0.11 | 1.04% | 10.56 | 10.73 | 235928 | 25180.97 | 1.25% |
| 2025-09-23 | 11.07 | 10.62 | -0.42 | -3.80% | 10.45 | 11.09 | 540155 | 57589.11 | 2.87% |
| 2025-09-22 | 11.11 | 11.04 | -0.12 | -1.08% | 10.96 | 11.15 | 367378 | 40468.77 | 1.95% |
| 2025-09-19 | 11.19 | 11.16 | -0.01 | -0.09% | 11.09 | 11.25 | 373058 | 41659.71 | 2.12% |
| 2025-09-18 | 11.39 | 11.17 | -0.22 | -1.93% | 11.07 | 11.39 | 572184 | 64235.74 | 3.25% |
| 2025-09-17 | 11.55 | 11.39 | -0.23 | -1.98% | 11.37 | 11.56 | 387942 | 44353.09 | 2.21% |
| 2025-09-16 | 11.63 | 11.62 | -0.04 | -0.34% | 11.43 | 11.75 | 371341 | 42856.76 | 2.11% |
| 2025-09-15 | 11.60 | 11.66 | 0.01 | 0.09% | 11.60 | 11.75 | 309727 | 36171.23 | 1.76% |
| 2025-09-12 | 11.63 | 11.65 | 0.02 | 0.17% | 11.51 | 11.74 | 401112 | 46651.89 | 2.28% |
| 2025-09-11 | 11.56 | 11.63 | 0.05 | 0.43% | 11.44 | 11.63 | 325886 | 37582.96 | 1.85% |
| 2025-09-10 | 11.61 | 11.58 | -0.11 | -0.94% | 11.45 | 11.74 | 349195 | 40324.33 | 1.98% |
| 2025-09-09 | 11.67 | 11.69 | -0.02 | -0.17% | 11.59 | 11.84 | 545410 | 63936.89 | 3.10% |
| 2025-09-08 | 11.45 | 11.71 | 0.30 | 2.63% | 11.36 | 11.77 | 629087 | 73234.46 | 3.58% |
| 2025-09-05 | 11.10 | 11.41 | 0.31 | 2.79% | 11.06 | 11.46 | 604969 | 68460.72 | 3.44% |
| 2025-09-04 | 11.15 | 11.10 | -0.05 | -0.45% | 10.92 | 11.34 | 525281 | 58499.69 | 2.99% |
| 2025-09-03 | 11.50 | 11.15 | -0.33 | -2.87% | 11.10 | 11.60 | 491301 | 55459.76 | 2.79% |
| 2025-09-02 | 11.78 | 11.48 | -0.26 | -2.21% | 11.42 | 11.78 | 412182 | 47524.52 | 2.34% |
| 2025-09-01 | 11.73 | 11.74 | 0.05 | 0.43% | 11.62 | 11.80 | 382015 | 44774.17 | 2.17% |
| 2025-08-29 | 11.57 | 11.69 | 0.16 | 1.39% | 11.53 | 11.88 | 632118 | 74070.95 | 3.59% |
| 2025-08-28 | 11.41 | 11.53 | 0.12 | 1.05% | 11.20 | 11.57 | 501741 | 57250.05 | 2.85% |
| 2025-08-27 | 11.71 | 11.41 | -0.33 | -2.81% | 11.40 | 11.79 | 564018 | 65589.24 | 3.21% |
| 2025-08-26 | 11.60 | 11.74 | 0.14 | 1.21% | 11.56 | 11.84 | 675761 | 79321.02 | 3.84% |
| 2025-08-25 | 11.66 | 11.60 | 0.01 | 0.09% | 11.51 | 11.66 | 462889 | 53636.80 | 2.63% |
| 2025-08-22 | 11.55 | 11.59 | 0.04 | 0.35% | 11.47 | 11.60 | 436923 | 50437.87 | 2.48% |
| 2025-08-21 | 11.58 | 11.55 | 0.02 | 0.17% | 11.49 | 11.69 | 558002 | 64675.15 | 3.17% |
| 2025-08-20 | 11.36 | 11.53 | 0.17 | 1.50% | 11.33 | 11.60 | 598668 | 68750.73 | 3.40% |
| 2025-08-19 | 11.26 | 11.36 | 0.05 | 0.44% | 11.20 | 11.42 | 497471 | 56271.74 | 2.83% |
| 2025-08-18 | 11.20 | 11.31 | 0.11 | 0.98% | 11.16 | 11.37 | 463576 | 52315.30 | 2.64% |
| 2025-08-15 | 11.16 | 11.20 | 0.02 | 0.18% | 11.16 | 11.24 | 241162 | 26993.17 | 1.37% |
| 2025-08-14 | 11.27 | 11.18 | -0.09 | -0.80% | 11.13 | 11.29 | 332262 | 37233.52 | 1.89% |
| 2025-08-13 | 11.30 | 11.27 | 0.00 | 0.00% | 11.22 | 11.30 | 227771 | 25628.24 | 1.30% |
| 2025-08-12 | 11.34 | 11.27 | -0.08 | -0.70% | 11.23 | 11.35 | 206666 | 23291.94 | 1.18% |
| 2025-08-11 | 11.28 | 11.35 | 0.17 | 1.52% | 11.20 | 11.35 | 343259 | 38794.77 | 1.95% |
| 2025-08-08 | 11.22 | 11.18 | -0.04 | -0.36% | 11.16 | 11.24 | 173862 | 19444.75 | 0.99% |
| 2025-08-07 | 11.28 | 11.22 | -0.06 | -0.53% | 11.19 | 11.28 | 207422 | 23278.43 | 1.18% |
| 2025-08-06 | 11.30 | 11.28 | 0.01 | 0.09% | 11.22 | 11.30 | 207511 | 23371.67 | 1.18% |
| 2025-08-05 | 11.22 | 11.27 | 0.07 | 0.63% | 11.20 | 11.27 | 202382 | 22740.10 | 1.15% |
| 2025-08-04 | 11.20 | 11.20 | -0.01 | -0.09% | 11.10 | 11.20 | 174973 | 19523.40 | 0.99% |
| 2025-08-01 | 11.19 | 11.21 | 0.02 | 0.18% | 11.13 | 11.28 | 242814 | 27182.50 | 1.38% |
| 2025-07-31 | 11.34 | 11.19 | -0.19 | -1.67% | 11.17 | 11.37 | 449354 | 50582.96 | 2.56% |
| 2025-07-30 | 11.49 | 11.38 | -0.11 | -0.96% | 11.30 | 11.57 | 329726 | 37690.32 | 1.87% |
| 2025-07-29 | 11.60 | 11.49 | -0.11 | -0.95% | 11.37 | 11.60 | 377873 | 43263.36 | 2.15% |
| 2025-07-28 | 11.60 | 11.60 | -0.02 | -0.17% | 11.46 | 11.67 | 319678 | 37021.98 | 1.82% |
| 2025-07-25 | 11.75 | 11.62 | -0.10 | -0.85% | 11.60 | 11.79 | 354406 | 41354.66 | 2.02% |
| 2025-07-24 | 11.54 | 11.72 | 0.18 | 1.56% | 11.50 | 11.78 | 507197 | 59023.18 | 2.88% |
| 2025-07-23 | 11.58 | 11.54 | -0.04 | -0.35% | 11.53 | 11.98 | 791587 | 92824.48 | 4.50% |
| 2025-07-22 | 11.45 | 11.58 | 0.10 | 0.87% | 11.35 | 11.58 | 518975 | 59630.92 | 2.95% |
| 2025-07-21 | 11.26 | 11.48 | 0.22 | 1.95% | 11.25 | 11.66 | 781525 | 89885.02 | 4.44% |
| 2025-07-18 | 11.26 | 11.26 | 0.00 | 0.00% | 11.25 | 11.32 | 219556 | 24767.45 | 1.25% |
| 2025-07-17 | 11.26 | 11.26 | 0.00 | 0.00% | 11.22 | 11.28 | 190612 | 21430.29 | 1.08% |
| 2025-07-16 | 11.28 | 11.26 | -0.01 | -0.09% | 11.23 | 11.29 | 181037 | 20377.81 | 1.03% |
| 2025-07-15 | 11.40 | 11.27 | -0.14 | -1.23% | 11.22 | 11.41 | 303878 | 34273.85 | 1.73% |
| 2025-07-14 | 11.32 | 11.41 | 0.06 | 0.53% | 11.31 | 11.53 | 352169 | 40252.07 | 2.00% |
| 2025-07-11 | 11.28 | 11.35 | 0.09 | 0.80% | 11.22 | 11.42 | 357810 | 40505.23 | 2.03% |
| 2025-07-10 | 11.29 | 11.26 | -0.03 | -0.27% | 11.23 | 11.30 | 198774 | 22375.31 | 1.13% |
| 2025-07-09 | 11.33 | 11.29 | -0.04 | -0.35% | 11.25 | 11.34 | 266914 | 30128.55 | 1.52% |
| 2025-07-08 | 11.28 | 11.33 | 0.05 | 0.44% | 11.27 | 11.40 | 269712 | 30544.57 | 1.53% |
| 2025-07-07 | 11.27 | 11.28 | -0.01 | -0.09% | 11.20 | 11.34 | 194920 | 21956.19 | 1.11% |
| 2025-07-04 | 11.41 | 11.29 | -0.14 | -1.22% | 11.27 | 11.42 | 308663 | 34901.77 | 1.76% |
| 2025-07-03 | 11.37 | 11.43 | 0.14 | 1.24% | 11.30 | 11.49 | 338581 | 38557.23 | 1.93% |
| 2025-07-02 | 11.40 | 11.29 | -0.11 | -0.96% | 11.26 | 11.40 | 290865 | 32896.11 | 1.65% |
| 2025-07-01 | 11.50 | 11.40 | -0.08 | -0.70% | 11.31 | 11.51 | 376866 | 42891.29 | 2.14% |
| 2025-06-30 | 11.48 | 11.48 | 0.04 | 0.35% | 11.37 | 11.50 | 325671 | 37251.94 | 1.85% |
| 2025-06-27 | 11.54 | 11.44 | -0.05 | -0.44% | 11.42 | 11.60 | 445216 | 51169.25 | 2.53% |
川发龙蟒(002312)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。
