| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-14 | 12.71 | 13.48 | 0.79 | 6.23% | 12.66 | 13.48 | 880545 | 116034.35 | 5.02% |
| 2025-01-13 | 12.35 | 12.69 | 0.06 | 0.48% | 12.23 | 12.89 | 570098 | 71763.04 | 3.25% |
| 2025-01-10 | 13.18 | 12.63 | -0.63 | -4.75% | 12.61 | 13.34 | 683153 | 88622.10 | 3.90% |
| 2025-01-09 | 13.05 | 13.26 | 0.21 | 1.61% | 13.05 | 13.47 | 866052 | 115412.65 | 4.94% |
| 2025-01-08 | 13.11 | 13.05 | -0.19 | -1.44% | 12.54 | 13.23 | 834620 | 107887.88 | 4.76% |
| 2025-01-07 | 13.09 | 13.24 | 0.20 | 1.53% | 12.88 | 13.26 | 672536 | 88115.59 | 3.84% |
| 2025-01-06 | 12.91 | 13.04 | 0.10 | 0.77% | 12.71 | 13.57 | 1001624 | 130992.45 | 5.71% |
| 2025-01-03 | 13.90 | 12.94 | -0.98 | -7.04% | 12.93 | 13.98 | 1138667 | 151927.88 | 6.49% |
| 2025-01-02 | 14.42 | 13.92 | -0.55 | -3.80% | 13.75 | 14.60 | 964238 | 136833.56 | 5.50% |
| 2024-12-31 | 15.02 | 14.47 | -0.52 | -3.47% | 14.44 | 15.22 | 786606 | 116326.04 | 4.49% |
| 2024-12-30 | 15.02 | 14.99 | -0.03 | -0.20% | 14.83 | 15.18 | 584900 | 87590.98 | 3.34% |
| 2024-12-27 | 14.85 | 15.02 | 0.14 | 0.94% | 14.79 | 15.35 | 841307 | 127460.52 | 4.80% |
| 2024-12-26 | 15.02 | 14.88 | -0.13 | -0.87% | 14.87 | 15.15 | 738024 | 110693.65 | 4.21% |
| 2024-12-25 | 15.77 | 15.01 | -0.75 | -4.76% | 14.92 | 15.80 | 1046502 | 158698.88 | 5.97% |
| 2024-12-24 | 15.69 | 15.76 | 0.07 | 0.45% | 15.54 | 16.09 | 826326 | 130632.64 | 4.71% |
| 2024-12-23 | 16.39 | 15.69 | -0.82 | -4.97% | 15.60 | 16.63 | 1177258 | 188898.86 | 6.71% |
| 2024-12-20 | 17.11 | 16.51 | -0.84 | -4.84% | 16.41 | 17.17 | 1587295 | 266323.59 | 9.05% |
| 2024-12-19 | 17.38 | 17.35 | -0.36 | -2.03% | 17.21 | 17.99 | 1703379 | 301510.09 | 9.72% |
| 2024-12-18 | 17.05 | 17.71 | 0.50 | 2.91% | 16.56 | 18.19 | 2145688 | 372521.47 | 12.24% |
| 2024-12-17 | 16.39 | 17.21 | 0.53 | 3.18% | 16.35 | 17.65 | 2068297 | 353636.38 | 11.80% |
| 2024-12-16 | 16.35 | 16.68 | 0.17 | 1.03% | 15.95 | 16.89 | 1827886 | 300277.16 | 10.43% |
| 2024-12-13 | 17.10 | 16.51 | -0.79 | -4.57% | 16.51 | 17.39 | 1535056 | 258610.08 | 8.76% |
| 2024-12-12 | 17.17 | 17.30 | 0.08 | 0.46% | 16.72 | 17.45 | 1574472 | 268250.00 | 8.98% |
| 2024-12-11 | 17.45 | 17.22 | -0.40 | -2.27% | 17.01 | 17.86 | 1764708 | 304008.00 | 10.07% |
| 2024-12-10 | 18.50 | 17.62 | -0.47 | -2.60% | 17.43 | 18.60 | 1896188 | 344915.62 | 10.82% |
| 2024-12-09 | 17.90 | 18.09 | -0.03 | -0.17% | 17.90 | 18.75 | 1443589 | 264432.78 | 8.23% |
| 2024-12-06 | 18.88 | 18.12 | -1.10 | -5.72% | 18.02 | 19.16 | 2245492 | 415511.41 | 12.81% |
| 2024-12-05 | 18.81 | 19.22 | 0.05 | 0.26% | 18.22 | 19.90 | 2885497 | 545090.56 | 16.46% |
| 2024-12-04 | 20.29 | 19.17 | -1.79 | -8.54% | 19.00 | 20.95 | 3246917 | 647036.19 | 18.52% |
| 2024-12-03 | 21.22 | 20.96 | -0.12 | -0.57% | 20.50 | 22.88 | 4735822 | 1026893.81 | 27.01% |
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。
