| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 11.32 | 11.44 | 0.11 | 0.97% | 11.23 | 11.50 | 272332 | 30960.47 | 1.55% |
| 2025-05-19 | 11.29 | 11.33 | 0.08 | 0.71% | 11.08 | 11.34 | 256936 | 28855.36 | 1.46% |
| 2025-05-16 | 11.12 | 11.25 | 0.03 | 0.27% | 11.05 | 11.30 | 252965 | 28377.74 | 1.44% |
| 2025-05-15 | 11.48 | 11.22 | -0.25 | -2.18% | 11.22 | 11.76 | 536908 | 61509.05 | 3.05% |
| 2025-05-14 | 11.36 | 11.47 | 0.07 | 0.61% | 11.34 | 11.54 | 257627 | 29496.81 | 1.46% |
| 2025-05-13 | 11.51 | 11.40 | -0.03 | -0.26% | 11.38 | 11.58 | 257340 | 29508.20 | 1.46% |
| 2025-05-12 | 11.43 | 11.43 | 0.08 | 0.70% | 11.38 | 11.48 | 228425 | 26106.93 | 1.30% |
| 2025-05-09 | 11.63 | 11.35 | -0.26 | -2.24% | 11.28 | 11.63 | 325236 | 37025.34 | 1.85% |
| 2025-05-08 | 11.40 | 11.61 | 0.13 | 1.13% | 11.33 | 11.65 | 433733 | 50127.43 | 2.47% |
| 2025-05-07 | 11.54 | 11.48 | 0.08 | 0.70% | 11.33 | 11.74 | 563590 | 64699.21 | 3.20% |
| 2025-05-06 | 11.08 | 11.40 | 0.39 | 3.54% | 11.08 | 11.40 | 399102 | 45071.03 | 2.27% |
| 2025-04-30 | 10.97 | 11.01 | 0.11 | 1.01% | 10.91 | 11.10 | 220672 | 24356.30 | 1.25% |
| 2025-04-29 | 10.91 | 10.90 | -0.01 | -0.09% | 10.87 | 11.00 | 194878 | 21309.19 | 1.11% |
| 2025-04-28 | 11.05 | 10.91 | -0.20 | -1.80% | 10.86 | 11.10 | 243974 | 26698.78 | 1.39% |
| 2025-04-25 | 11.11 | 11.11 | 0.02 | 0.18% | 11.04 | 11.24 | 222466 | 24789.85 | 1.26% |
| 2025-04-24 | 11.18 | 11.09 | -0.11 | -0.98% | 11.00 | 11.27 | 234672 | 26118.92 | 1.33% |
| 2025-04-23 | 11.33 | 11.20 | 0.01 | 0.09% | 11.16 | 11.38 | 274808 | 30874.99 | 1.57% |
| 2025-04-22 | 11.28 | 11.19 | -0.04 | -0.36% | 11.12 | 11.33 | 246048 | 27547.31 | 1.40% |
| 2025-04-21 | 10.93 | 11.23 | 0.27 | 2.46% | 10.93 | 11.28 | 329884 | 36825.53 | 1.88% |
| 2025-04-18 | 10.88 | 10.96 | 0.10 | 0.92% | 10.80 | 11.00 | 235428 | 25712.55 | 1.34% |
| 2025-04-17 | 10.90 | 10.86 | -0.09 | -0.82% | 10.86 | 11.05 | 222260 | 24337.68 | 1.27% |
| 2025-04-16 | 11.11 | 10.95 | -0.23 | -2.06% | 10.79 | 11.15 | 395625 | 43317.00 | 2.26% |
| 2025-04-15 | 11.25 | 11.18 | -0.07 | -0.62% | 11.09 | 11.31 | 280905 | 31432.16 | 1.60% |
| 2025-04-14 | 11.10 | 11.25 | 0.27 | 2.46% | 11.07 | 11.39 | 436191 | 49073.00 | 2.49% |
| 2025-04-11 | 10.89 | 10.98 | 0.04 | 0.37% | 10.85 | 11.11 | 376114 | 41410.41 | 2.15% |
| 2025-04-10 | 10.79 | 10.94 | 0.23 | 2.15% | 10.78 | 11.13 | 588683 | 64809.98 | 3.36% |
| 2025-04-09 | 10.50 | 10.71 | 0.05 | 0.47% | 9.60 | 10.81 | 778522 | 80737.68 | 4.44% |
| 2025-04-08 | 10.01 | 10.66 | 0.23 | 2.21% | 10.01 | 10.86 | 769066 | 80470.06 | 4.39% |
| 2025-04-07 | 10.96 | 10.43 | -1.16 | -10.01% | 10.43 | 11.10 | 447826 | 47382.40 | 2.55% |
| 2025-04-03 | 11.70 | 11.59 | -0.22 | -1.86% | 11.51 | 11.83 | 321585 | 37447.43 | 1.83% |
| 2025-04-02 | 11.88 | 11.81 | -0.12 | -1.01% | 11.70 | 11.97 | 273968 | 32410.66 | 1.56% |
| 2025-04-01 | 11.90 | 11.93 | -0.02 | -0.17% | 11.87 | 12.05 | 257949 | 30852.15 | 1.47% |
| 2025-03-31 | 12.41 | 11.95 | -0.65 | -5.16% | 11.86 | 12.41 | 534391 | 64542.79 | 3.05% |
| 2025-03-28 | 13.15 | 12.60 | -0.55 | -4.18% | 12.58 | 13.16 | 699347 | 88996.69 | 3.99% |
| 2025-03-27 | 12.78 | 13.15 | 0.30 | 2.33% | 12.76 | 13.28 | 1074751 | 141669.33 | 6.13% |
| 2025-03-26 | 12.80 | 12.85 | -0.14 | -1.08% | 12.77 | 13.06 | 434056 | 55981.24 | 2.48% |
| 2025-03-25 | 12.51 | 12.99 | 0.26 | 2.04% | 12.40 | 13.25 | 872032 | 111909.84 | 4.97% |
| 2025-03-24 | 12.51 | 12.73 | 0.23 | 1.84% | 12.30 | 12.97 | 695526 | 88137.47 | 3.97% |
| 2025-03-21 | 12.77 | 12.50 | -0.27 | -2.11% | 12.50 | 12.78 | 377345 | 47471.71 | 2.15% |
| 2025-03-20 | 12.81 | 12.77 | -0.05 | -0.39% | 12.71 | 12.90 | 288214 | 36913.30 | 1.64% |
| 2025-03-19 | 12.96 | 12.82 | -0.19 | -1.46% | 12.80 | 12.98 | 380329 | 48839.05 | 2.17% |
| 2025-03-18 | 13.09 | 13.01 | -0.10 | -0.76% | 12.93 | 13.12 | 432110 | 56101.17 | 2.46% |
| 2025-03-17 | 13.16 | 13.11 | -0.05 | -0.38% | 13.09 | 13.21 | 370853 | 48747.22 | 2.12% |
| 2025-03-14 | 12.96 | 13.16 | 0.21 | 1.62% | 12.86 | 13.19 | 521144 | 68058.02 | 2.97% |
| 2025-03-13 | 13.21 | 12.95 | -0.31 | -2.34% | 12.89 | 13.25 | 553873 | 72142.53 | 3.16% |
| 2025-03-12 | 13.33 | 13.26 | -0.11 | -0.82% | 13.25 | 13.44 | 483642 | 64413.98 | 2.76% |
| 2025-03-11 | 13.19 | 13.37 | 0.05 | 0.38% | 13.13 | 13.41 | 490689 | 65141.84 | 2.80% |
| 2025-03-10 | 13.44 | 13.32 | -0.12 | -0.89% | 13.19 | 13.49 | 488878 | 64896.35 | 2.79% |
| 2025-03-07 | 13.36 | 13.44 | 0.09 | 0.67% | 13.22 | 13.82 | 775132 | 104289.70 | 4.42% |
| 2025-03-06 | 13.25 | 13.35 | 0.10 | 0.75% | 13.16 | 13.43 | 644484 | 85890.20 | 3.68% |
| 2025-03-05 | 13.41 | 13.25 | -0.20 | -1.49% | 13.13 | 13.42 | 610914 | 80700.02 | 3.48% |
| 2025-03-04 | 13.61 | 13.45 | -0.29 | -2.11% | 13.30 | 13.63 | 789579 | 105759.02 | 4.50% |
| 2025-03-03 | 13.30 | 13.74 | 0.35 | 2.61% | 13.14 | 14.05 | 1228868 | 169357.62 | 7.01% |
| 2025-02-28 | 13.34 | 13.39 | -0.08 | -0.59% | 13.23 | 13.79 | 1035953 | 140254.02 | 5.91% |
| 2025-02-27 | 13.79 | 13.47 | -0.38 | -2.74% | 13.25 | 13.84 | 1099325 | 148420.08 | 6.27% |
| 2025-02-26 | 13.90 | 13.85 | 0.62 | 4.69% | 13.73 | 14.40 | 1783422 | 250112.53 | 10.17% |
| 2025-02-25 | 13.55 | 13.23 | -0.58 | -4.20% | 13.17 | 13.81 | 1121822 | 149660.08 | 6.40% |
| 2025-02-24 | 13.14 | 13.81 | 0.92 | 7.14% | 13.14 | 14.05 | 1920531 | 263102.78 | 10.95% |
| 2025-02-21 | 13.08 | 12.89 | -0.15 | -1.15% | 12.68 | 13.08 | 776960 | 99810.38 | 4.43% |
| 2025-02-20 | 13.00 | 13.04 | -0.21 | -1.58% | 12.81 | 13.11 | 835838 | 108314.05 | 4.77% |
| 2025-02-19 | 13.15 | 13.25 | 0.06 | 0.45% | 13.10 | 13.30 | 585350 | 77357.33 | 3.34% |
| 2025-02-18 | 13.84 | 13.19 | -0.64 | -4.63% | 13.16 | 13.85 | 817375 | 110116.43 | 4.66% |
| 2025-02-17 | 13.87 | 13.83 | -0.01 | -0.07% | 13.65 | 14.15 | 832087 | 115011.88 | 4.75% |
| 2025-02-14 | 14.03 | 13.84 | -0.18 | -1.28% | 13.80 | 14.49 | 1274605 | 179796.84 | 7.27% |
| 2025-02-13 | 14.09 | 14.02 | -0.06 | -0.43% | 13.80 | 14.48 | 1433011 | 202397.64 | 8.17% |
| 2025-02-12 | 13.68 | 14.08 | 0.36 | 2.62% | 13.58 | 14.12 | 976378 | 135811.30 | 5.57% |
| 2025-02-11 | 14.00 | 13.72 | -0.25 | -1.79% | 13.61 | 14.07 | 779000 | 106986.21 | 4.44% |
| 2025-02-10 | 13.70 | 13.97 | 0.25 | 1.82% | 13.64 | 14.09 | 1053308 | 146011.88 | 6.01% |
| 2025-02-07 | 13.50 | 13.72 | 0.40 | 3.00% | 13.46 | 13.94 | 1202652 | 164750.31 | 6.86% |
| 2025-02-06 | 13.05 | 13.32 | 0.19 | 1.45% | 12.91 | 13.35 | 693084 | 91571.84 | 3.95% |
| 2025-02-05 | 13.08 | 13.13 | 0.03 | 0.23% | 12.90 | 13.25 | 652926 | 85489.86 | 3.72% |
| 2025-01-27 | 13.72 | 13.10 | -0.58 | -4.24% | 13.10 | 13.86 | 706674 | 94663.58 | 4.03% |
| 2025-01-24 | 13.30 | 13.68 | 0.28 | 2.09% | 13.23 | 13.87 | 944016 | 128586.92 | 5.38% |
| 2025-01-23 | 13.66 | 13.40 | -0.20 | -1.47% | 13.40 | 13.98 | 934069 | 127999.27 | 5.33% |
| 2025-01-22 | 14.01 | 13.60 | -0.48 | -3.41% | 13.50 | 14.01 | 905021 | 124047.05 | 5.16% |
| 2025-01-21 | 14.89 | 14.08 | -0.58 | -3.96% | 13.90 | 14.96 | 1452277 | 206066.16 | 8.28% |
| 2025-01-20 | 15.20 | 14.66 | 0.08 | 0.55% | 14.51 | 15.38 | 2270268 | 339227.56 | 12.95% |
| 2025-01-17 | 13.20 | 14.58 | 1.33 | 10.04% | 13.10 | 14.58 | 1885393 | 265982.53 | 10.75% |
| 2025-01-16 | 13.55 | 13.25 | -0.09 | -0.67% | 13.09 | 13.68 | 636810 | 85209.91 | 3.63% |
| 2025-01-15 | 13.50 | 13.34 | -0.14 | -1.04% | 13.27 | 13.61 | 765754 | 102762.81 | 4.37% |
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。
