| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 6.91 | 7.00 | 0.01 | 0.14% | 6.90 | 7.08 | 130085 | 9134.65 | 2.51% |
| 2025-04-10 | 7.00 | 6.99 | 0.14 | 2.04% | 6.95 | 7.15 | 209272 | 14749.81 | 4.03% |
| 2025-04-09 | 6.61 | 6.85 | 0.05 | 0.74% | 6.12 | 6.94 | 283225 | 18470.75 | 5.45% |
| 2025-04-08 | 7.01 | 6.80 | -0.43 | -5.95% | 6.55 | 7.27 | 329650 | 22630.63 | 6.35% |
| 2025-04-07 | 7.55 | 7.23 | -0.80 | -9.96% | 7.23 | 7.55 | 146902 | 10711.16 | 2.83% |
| 2025-04-03 | 7.95 | 8.03 | 0.00 | 0.00% | 7.83 | 8.12 | 185149 | 14781.14 | 3.57% |
| 2025-04-02 | 8.13 | 8.03 | -0.09 | -1.11% | 7.99 | 8.27 | 197214 | 15973.20 | 3.80% |
| 2025-04-01 | 7.95 | 8.12 | 0.25 | 3.18% | 7.91 | 8.17 | 275299 | 22255.02 | 5.42% |
| 2025-03-31 | 8.25 | 7.87 | -0.39 | -4.72% | 7.81 | 8.31 | 359254 | 28772.77 | 7.08% |
| 2025-03-28 | 8.71 | 8.26 | -0.55 | -6.24% | 8.24 | 8.72 | 528244 | 44364.80 | 10.41% |
| 2025-03-27 | 8.51 | 8.81 | 0.26 | 3.04% | 8.48 | 9.05 | 713028 | 62430.67 | 14.05% |
| 2025-03-26 | 8.54 | 8.55 | 0.09 | 1.06% | 8.41 | 8.65 | 495773 | 42461.05 | 9.77% |
| 2025-03-25 | 8.16 | 8.46 | 0.18 | 2.17% | 8.12 | 8.50 | 459259 | 38370.88 | 9.05% |
| 2025-03-24 | 7.97 | 8.28 | 0.27 | 3.37% | 7.85 | 8.28 | 352447 | 28500.69 | 6.94% |
| 2025-03-21 | 8.05 | 8.01 | -0.04 | -0.50% | 7.98 | 8.16 | 164977 | 13310.99 | 3.25% |
| 2025-03-20 | 8.15 | 8.05 | -0.17 | -2.07% | 8.04 | 8.16 | 184018 | 14899.07 | 3.63% |
| 2025-03-19 | 8.29 | 8.22 | -0.07 | -0.84% | 8.18 | 8.31 | 153315 | 12606.00 | 3.02% |
| 2025-03-18 | 8.12 | 8.29 | 0.19 | 2.35% | 8.11 | 8.37 | 290026 | 23890.50 | 5.71% |
| 2025-03-17 | 8.08 | 8.10 | 0.03 | 0.37% | 8.03 | 8.12 | 114622 | 9265.81 | 2.26% |
| 2025-03-14 | 7.98 | 8.07 | 0.05 | 0.62% | 7.91 | 8.08 | 150887 | 12092.96 | 2.97% |
| 2025-03-13 | 8.05 | 8.02 | -0.03 | -0.37% | 7.88 | 8.06 | 145709 | 11586.65 | 2.87% |
| 2025-03-12 | 8.02 | 8.05 | 0.07 | 0.88% | 7.96 | 8.07 | 139135 | 11165.88 | 2.74% |
| 2025-03-11 | 7.86 | 7.98 | 0.01 | 0.13% | 7.81 | 7.98 | 104864 | 8301.76 | 2.07% |
| 2025-03-10 | 7.95 | 7.97 | 0.02 | 0.25% | 7.91 | 8.02 | 102976 | 8191.36 | 2.03% |
| 2025-03-07 | 7.99 | 7.95 | -0.07 | -0.87% | 7.91 | 8.06 | 154919 | 12381.18 | 3.05% |
| 2025-03-06 | 8.00 | 8.02 | 0.05 | 0.63% | 7.92 | 8.04 | 161287 | 12891.81 | 3.18% |
| 2025-03-05 | 8.07 | 7.97 | -0.13 | -1.60% | 7.88 | 8.09 | 184406 | 14654.61 | 3.63% |
| 2025-03-04 | 8.10 | 8.10 | -0.08 | -0.98% | 7.97 | 8.10 | 211471 | 17001.22 | 4.17% |
| 2025-03-03 | 7.86 | 8.18 | 0.37 | 4.74% | 7.85 | 8.18 | 348071 | 28156.59 | 6.86% |
| 2025-02-28 | 7.97 | 7.81 | -0.19 | -2.38% | 7.79 | 8.08 | 180257 | 14317.77 | 3.55% |
| 2025-02-27 | 8.02 | 8.00 | -0.05 | -0.62% | 7.87 | 8.06 | 178149 | 14200.31 | 3.51% |
| 2025-02-26 | 7.87 | 8.05 | 0.22 | 2.81% | 7.85 | 8.05 | 244352 | 19529.28 | 4.81% |
| 2025-02-25 | 7.80 | 7.83 | -0.07 | -0.89% | 7.76 | 7.88 | 152430 | 11937.04 | 3.00% |
| 2025-02-24 | 7.73 | 7.90 | 0.22 | 2.86% | 7.72 | 7.99 | 288812 | 22758.28 | 5.69% |
| 2025-02-21 | 7.74 | 7.68 | -0.07 | -0.90% | 7.61 | 7.77 | 134879 | 10341.92 | 2.66% |
| 2025-02-20 | 7.70 | 7.75 | 0.04 | 0.52% | 7.61 | 7.78 | 139161 | 10711.84 | 2.74% |
| 2025-02-19 | 7.60 | 7.71 | 0.02 | 0.26% | 7.56 | 7.71 | 154623 | 11796.36 | 3.05% |
| 2025-02-18 | 7.78 | 7.69 | 0.00 | 0.00% | 7.66 | 7.91 | 272836 | 21327.94 | 5.37% |
| 2025-02-17 | 7.75 | 7.69 | -0.06 | -0.77% | 7.64 | 7.77 | 132777 | 10220.12 | 2.62% |
| 2025-02-14 | 7.74 | 7.75 | -0.02 | -0.26% | 7.71 | 7.89 | 128053 | 9974.23 | 2.52% |
| 2025-02-13 | 7.80 | 7.77 | -0.04 | -0.51% | 7.77 | 7.89 | 111282 | 8720.55 | 2.19% |
| 2025-02-12 | 7.74 | 7.81 | 0.07 | 0.90% | 7.69 | 7.81 | 107161 | 8308.35 | 2.11% |
| 2025-02-11 | 7.88 | 7.74 | -0.12 | -1.53% | 7.70 | 7.88 | 94659 | 7331.83 | 1.86% |
| 2025-02-10 | 7.79 | 7.86 | 0.07 | 0.90% | 7.78 | 7.86 | 121896 | 9536.84 | 2.40% |
| 2025-02-07 | 7.65 | 7.79 | 0.13 | 1.70% | 7.64 | 7.84 | 152966 | 11868.61 | 3.01% |
| 2025-02-06 | 7.50 | 7.66 | 0.11 | 1.46% | 7.47 | 7.66 | 118170 | 8954.60 | 2.33% |
| 2025-02-05 | 7.63 | 7.55 | -0.08 | -1.05% | 7.47 | 7.68 | 111808 | 8448.87 | 2.20% |
| 2025-01-27 | 7.65 | 7.63 | 0.02 | 0.26% | 7.59 | 7.76 | 85606 | 6574.04 | 1.69% |
| 2025-01-24 | 7.57 | 7.61 | 0.05 | 0.66% | 7.53 | 7.64 | 74863 | 5684.67 | 1.47% |
| 2025-01-23 | 7.74 | 7.56 | -0.08 | -1.05% | 7.56 | 7.78 | 94944 | 7298.17 | 1.87% |
| 2025-01-22 | 7.69 | 7.64 | -0.05 | -0.65% | 7.59 | 7.72 | 76545 | 5860.18 | 1.51% |
| 2025-01-21 | 7.80 | 7.69 | -0.08 | -1.03% | 7.64 | 7.83 | 100783 | 7753.64 | 1.99% |
| 2025-01-20 | 7.80 | 7.77 | 0.08 | 1.04% | 7.61 | 7.92 | 177348 | 13778.24 | 3.49% |
| 2025-01-17 | 7.61 | 7.69 | 0.18 | 2.40% | 7.52 | 7.71 | 181477 | 13857.96 | 3.58% |
| 2025-01-16 | 7.52 | 7.51 | 0.01 | 0.13% | 7.40 | 7.65 | 144581 | 10884.15 | 2.85% |
| 2025-01-15 | 7.44 | 7.50 | 0.03 | 0.40% | 7.44 | 7.74 | 211182 | 16034.48 | 4.16% |
| 2025-01-14 | 7.34 | 7.47 | 0.40 | 5.66% | 7.27 | 7.48 | 208608 | 15392.94 | 4.11% |
| 2025-01-13 | 6.90 | 7.07 | 0.03 | 0.43% | 6.85 | 7.11 | 89168 | 6246.01 | 1.76% |
| 2025-01-10 | 7.18 | 7.04 | -0.17 | -2.36% | 7.03 | 7.25 | 108084 | 7716.69 | 2.13% |
| 2025-01-09 | 7.16 | 7.21 | 0.02 | 0.28% | 7.14 | 7.25 | 78839 | 5685.31 | 1.55% |
| 2025-01-08 | 7.24 | 7.19 | -0.03 | -0.42% | 7.01 | 7.24 | 104153 | 7429.44 | 2.05% |
| 2025-01-07 | 7.12 | 7.22 | 0.10 | 1.40% | 7.07 | 7.22 | 91197 | 6515.33 | 1.80% |
| 2025-01-06 | 6.98 | 7.12 | 0.14 | 2.01% | 6.75 | 7.23 | 150544 | 10613.66 | 2.97% |
| 2025-01-03 | 7.27 | 6.98 | -0.29 | -3.99% | 6.98 | 7.35 | 153492 | 10934.11 | 3.02% |
| 2025-01-02 | 7.42 | 7.27 | -0.20 | -2.68% | 7.20 | 7.54 | 143184 | 10582.55 | 2.82% |
| 2024-12-31 | 7.69 | 7.47 | -0.18 | -2.35% | 7.44 | 7.81 | 141455 | 10783.09 | 2.79% |
| 2024-12-30 | 7.90 | 7.65 | -0.25 | -3.16% | 7.64 | 7.92 | 144586 | 11153.98 | 2.85% |
| 2024-12-27 | 7.85 | 7.90 | 0.02 | 0.25% | 7.82 | 7.96 | 119781 | 9455.93 | 2.36% |
| 2024-12-26 | 7.91 | 7.88 | -0.07 | -0.88% | 7.86 | 8.03 | 137157 | 10868.32 | 2.70% |
| 2024-12-25 | 8.30 | 7.95 | -0.31 | -3.75% | 7.92 | 8.34 | 186440 | 14997.95 | 3.67% |
| 2024-12-24 | 8.18 | 8.26 | -0.18 | -2.13% | 8.16 | 8.35 | 253719 | 20878.15 | 5.00% |
| 2024-12-23 | 8.10 | 8.44 | 0.34 | 4.20% | 7.83 | 8.60 | 461051 | 38006.38 | 9.08% |
| 2024-12-20 | 8.05 | 8.10 | 0.05 | 0.62% | 8.00 | 8.14 | 129233 | 10460.53 | 2.55% |
| 2024-12-19 | 8.00 | 8.05 | -0.02 | -0.25% | 7.90 | 8.05 | 154291 | 12301.46 | 3.04% |
| 2024-12-18 | 8.07 | 8.07 | -0.05 | -0.62% | 7.99 | 8.14 | 170761 | 13775.99 | 3.36% |
| 2024-12-17 | 8.35 | 8.12 | -0.20 | -2.40% | 8.07 | 8.45 | 202755 | 16703.38 | 3.99% |
| 2024-12-16 | 8.34 | 8.32 | -0.06 | -0.72% | 8.25 | 8.47 | 156354 | 13068.65 | 3.08% |
| 2024-12-13 | 8.63 | 8.38 | -0.27 | -3.12% | 8.36 | 8.63 | 240482 | 20332.84 | 4.74% |
| 2024-12-12 | 8.68 | 8.65 | -0.06 | -0.69% | 8.49 | 8.70 | 267949 | 22988.64 | 5.28% |
| 2024-12-11 | 8.71 | 8.71 | -0.02 | -0.23% | 8.65 | 8.79 | 216205 | 18813.61 | 4.26% |
百川股份(002455)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。
