| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 9.95 | 11.14 | 1.01 | 9.97% | 9.73 | 11.14 | 1307501 | 141160.62 | 25.18% |
| 2026-02-05 | 10.78 | 10.13 | -0.65 | -6.03% | 9.85 | 10.88 | 1466163 | 150248.89 | 28.24% |
| 2026-02-04 | 10.21 | 10.78 | 0.47 | 4.56% | 9.78 | 11.08 | 2355066 | 244673.31 | 45.36% |
| 2026-02-03 | 9.78 | 10.31 | 0.94 | 10.03% | 9.41 | 10.31 | 1629099 | 161322.38 | 31.38% |
| 2026-02-02 | 9.89 | 9.37 | -0.22 | -2.29% | 9.24 | 10.55 | 2641002 | 262918.31 | 50.86% |
| 2026-01-30 | 9.26 | 9.59 | 0.87 | 9.98% | 9.02 | 9.59 | 1182377 | 111907.62 | 22.77% |
| 2026-01-29 | 8.71 | 8.72 | 0.79 | 9.96% | 8.34 | 8.72 | 1496789 | 129725.45 | 28.83% |
| 2026-01-28 | 7.51 | 7.93 | 0.72 | 9.99% | 7.50 | 7.93 | 630671 | 49795.30 | 12.15% |
| 2026-01-27 | 7.29 | 7.21 | -0.13 | -1.77% | 7.04 | 7.31 | 279522 | 19962.99 | 5.38% |
| 2026-01-26 | 7.47 | 7.34 | -0.08 | -1.08% | 7.27 | 7.48 | 242507 | 17857.30 | 4.67% |
| 2026-01-23 | 7.25 | 7.42 | 0.16 | 2.20% | 7.23 | 7.42 | 295973 | 21719.63 | 5.70% |
| 2026-01-22 | 7.16 | 7.26 | 0.10 | 1.40% | 7.13 | 7.28 | 271602 | 19606.61 | 5.23% |
| 2026-01-21 | 7.19 | 7.16 | -0.01 | -0.14% | 7.11 | 7.24 | 175827 | 12570.43 | 3.39% |
| 2026-01-20 | 7.14 | 7.17 | 0.02 | 0.28% | 7.09 | 7.25 | 221931 | 15863.25 | 4.27% |
| 2026-01-19 | 7.00 | 7.15 | 0.12 | 1.71% | 6.95 | 7.17 | 255494 | 18133.15 | 4.92% |
| 2026-01-16 | 7.08 | 7.03 | -0.02 | -0.28% | 6.99 | 7.10 | 172238 | 12119.87 | 3.32% |
| 2026-01-15 | 6.94 | 7.05 | 0.07 | 1.00% | 6.92 | 7.10 | 205101 | 14464.41 | 3.95% |
| 2026-01-14 | 7.02 | 6.98 | -0.07 | -0.99% | 6.94 | 7.09 | 315292 | 22174.00 | 6.07% |
| 2026-01-13 | 7.09 | 7.05 | -0.06 | -0.84% | 7.04 | 7.22 | 322197 | 22991.37 | 6.21% |
| 2026-01-12 | 7.10 | 7.11 | -0.02 | -0.28% | 7.02 | 7.13 | 329612 | 23312.75 | 6.35% |
| 2026-01-09 | 7.15 | 7.13 | -0.04 | -0.56% | 7.00 | 7.17 | 310019 | 21976.39 | 5.97% |
| 2026-01-08 | 7.25 | 7.17 | -0.12 | -1.65% | 7.15 | 7.28 | 224737 | 16154.42 | 4.33% |
| 2026-01-07 | 7.20 | 7.29 | 0.10 | 1.39% | 7.18 | 7.35 | 264274 | 19181.14 | 5.09% |
| 2026-01-06 | 7.14 | 7.19 | 0.06 | 0.84% | 7.10 | 7.22 | 201696 | 14474.23 | 3.88% |
| 2026-01-05 | 7.15 | 7.13 | -0.04 | -0.56% | 7.08 | 7.24 | 186231 | 13292.55 | 3.59% |
| 2025-12-31 | 7.26 | 7.17 | -0.11 | -1.51% | 7.15 | 7.29 | 239458 | 17293.00 | 4.61% |
| 2025-12-30 | 7.05 | 7.28 | 0.12 | 1.68% | 6.99 | 7.37 | 458086 | 32916.12 | 8.82% |
| 2025-12-29 | 6.98 | 7.16 | 0.19 | 2.73% | 6.83 | 7.32 | 424740 | 30022.13 | 8.18% |
| 2025-12-26 | 6.81 | 6.97 | 0.17 | 2.50% | 6.81 | 7.09 | 378663 | 26437.16 | 7.29% |
| 2025-12-25 | 6.79 | 6.80 | 0.00 | 0.00% | 6.74 | 6.82 | 134337 | 9111.64 | 2.59% |
| 2025-12-24 | 6.78 | 6.80 | 0.00 | 0.00% | 6.74 | 6.82 | 136872 | 9286.39 | 2.64% |
| 2025-12-23 | 6.80 | 6.80 | 0.00 | 0.00% | 6.73 | 6.92 | 163066 | 11100.94 | 3.14% |
| 2025-12-22 | 6.76 | 6.80 | 0.04 | 0.59% | 6.73 | 6.83 | 135620 | 9207.56 | 2.61% |
| 2025-12-19 | 6.65 | 6.76 | 0.11 | 1.65% | 6.64 | 6.76 | 126012 | 8466.15 | 2.43% |
| 2025-12-18 | 6.60 | 6.65 | -0.02 | -0.30% | 6.60 | 6.72 | 120489 | 8049.24 | 2.32% |
| 2025-12-17 | 6.60 | 6.67 | 0.07 | 1.06% | 6.51 | 6.67 | 134006 | 8826.67 | 2.58% |
| 2025-12-16 | 6.77 | 6.60 | -0.20 | -2.94% | 6.56 | 6.79 | 181588 | 12058.23 | 3.50% |
| 2025-12-15 | 6.72 | 6.80 | 0.04 | 0.59% | 6.70 | 6.85 | 134058 | 9096.56 | 2.58% |
| 2025-12-12 | 6.83 | 6.76 | -0.08 | -1.17% | 6.76 | 6.87 | 176622 | 12058.24 | 3.40% |
| 2025-12-11 | 6.94 | 6.84 | -0.04 | -0.58% | 6.82 | 6.95 | 173601 | 11933.99 | 3.34% |
| 2025-12-10 | 6.95 | 6.88 | -0.11 | -1.57% | 6.81 | 6.98 | 213514 | 14684.66 | 4.11% |
| 2025-12-09 | 7.13 | 6.99 | -0.13 | -1.83% | 6.97 | 7.13 | 227900 | 16013.60 | 4.39% |
| 2025-12-08 | 7.18 | 7.12 | -0.06 | -0.84% | 7.07 | 7.19 | 230983 | 16448.16 | 4.45% |
| 2025-12-05 | 7.13 | 7.18 | 0.01 | 0.14% | 7.02 | 7.19 | 247888 | 17661.38 | 4.77% |
| 2025-12-04 | 7.49 | 7.17 | -0.45 | -5.91% | 7.10 | 7.58 | 464408 | 33676.11 | 8.94% |
| 2025-12-03 | 7.92 | 7.62 | -0.30 | -3.79% | 7.59 | 7.96 | 364935 | 28085.57 | 7.03% |
| 2025-12-02 | 8.02 | 7.92 | -0.13 | -1.61% | 7.78 | 8.04 | 296600 | 23451.31 | 5.71% |
| 2025-12-01 | 8.11 | 8.05 | -0.05 | -0.62% | 7.95 | 8.17 | 432460 | 34758.13 | 8.33% |
| 2025-11-28 | 7.90 | 8.10 | 0.21 | 2.66% | 7.83 | 8.22 | 562530 | 45513.12 | 10.83% |
| 2025-11-27 | 7.88 | 7.89 | -0.04 | -0.50% | 7.77 | 8.08 | 426906 | 33699.39 | 8.22% |
| 2025-11-26 | 7.88 | 7.93 | -0.08 | -1.00% | 7.74 | 8.13 | 611192 | 48500.88 | 11.77% |
| 2025-11-25 | 7.95 | 8.01 | 0.13 | 1.65% | 7.88 | 8.17 | 703090 | 56263.69 | 13.54% |
| 2025-11-24 | 8.07 | 7.88 | -0.17 | -2.11% | 7.73 | 8.35 | 870494 | 69774.29 | 16.77% |
| 2025-11-21 | 8.68 | 8.05 | -0.57 | -6.61% | 7.86 | 8.68 | 1285058 | 104346.23 | 24.75% |
| 2025-11-20 | 7.90 | 8.62 | 0.78 | 9.95% | 7.90 | 8.62 | 436145 | 37210.20 | 8.40% |
| 2025-11-19 | 7.76 | 7.84 | 0.07 | 0.90% | 7.75 | 8.10 | 283939 | 22361.23 | 5.47% |
| 2025-11-18 | 8.06 | 7.77 | -0.33 | -4.07% | 7.70 | 8.14 | 348986 | 27338.97 | 6.72% |
| 2025-11-17 | 7.91 | 8.10 | 0.13 | 1.63% | 7.81 | 8.18 | 403949 | 32366.99 | 7.78% |
| 2025-11-14 | 8.07 | 7.97 | -0.14 | -1.73% | 7.96 | 8.15 | 370394 | 29760.58 | 7.13% |
| 2025-11-13 | 7.80 | 8.11 | 0.30 | 3.84% | 7.79 | 8.28 | 569931 | 46107.73 | 10.98% |
| 2025-11-12 | 7.88 | 7.81 | -0.11 | -1.39% | 7.68 | 7.91 | 334619 | 25970.08 | 6.44% |
| 2025-11-11 | 7.74 | 7.92 | 0.18 | 2.33% | 7.68 | 8.05 | 505489 | 39919.91 | 9.74% |
| 2025-11-10 | 7.72 | 7.74 | 0.08 | 1.04% | 7.65 | 7.99 | 500084 | 38947.46 | 9.63% |
| 2025-11-07 | 7.28 | 7.66 | 0.39 | 5.36% | 7.26 | 7.81 | 554548 | 41942.96 | 10.68% |
| 2025-11-06 | 7.32 | 7.27 | -0.06 | -0.82% | 7.24 | 7.35 | 171231 | 12472.76 | 3.30% |
| 2025-11-05 | 7.15 | 7.33 | 0.14 | 1.95% | 7.06 | 7.39 | 309833 | 22603.74 | 5.97% |
| 2025-11-04 | 7.15 | 7.19 | 0.03 | 0.42% | 7.11 | 7.36 | 237762 | 17175.54 | 4.58% |
| 2025-11-03 | 7.11 | 7.16 | 0.04 | 0.56% | 7.06 | 7.17 | 192029 | 13681.56 | 3.70% |
| 2025-10-31 | 6.91 | 7.12 | 0.11 | 1.57% | 6.83 | 7.24 | 363963 | 25899.50 | 7.01% |
| 2025-10-30 | 7.08 | 7.01 | -0.10 | -1.41% | 7.00 | 7.11 | 146797 | 10343.64 | 2.83% |
| 2025-10-29 | 7.05 | 7.11 | 0.04 | 0.57% | 6.95 | 7.11 | 170978 | 12037.72 | 3.29% |
| 2025-10-28 | 7.18 | 7.07 | -0.19 | -2.62% | 7.03 | 7.20 | 282815 | 20094.98 | 5.45% |
| 2025-10-27 | 6.96 | 7.26 | 0.42 | 6.14% | 6.95 | 7.35 | 560834 | 40282.62 | 10.80% |
| 2025-10-24 | 6.89 | 6.84 | -0.03 | -0.44% | 6.81 | 6.93 | 136160 | 9343.14 | 2.62% |
| 2025-10-23 | 6.82 | 6.87 | 0.03 | 0.44% | 6.75 | 6.88 | 130303 | 8861.84 | 2.51% |
| 2025-10-22 | 6.88 | 6.84 | -0.06 | -0.87% | 6.80 | 6.90 | 125901 | 8612.95 | 2.42% |
| 2025-10-21 | 6.85 | 6.90 | 0.04 | 0.58% | 6.79 | 6.92 | 165259 | 11355.47 | 3.18% |
| 2025-10-20 | 6.89 | 6.86 | -0.01 | -0.15% | 6.77 | 6.92 | 215378 | 14693.66 | 4.15% |
| 2025-10-17 | 6.96 | 6.87 | -0.03 | -0.43% | 6.83 | 7.20 | 356730 | 25020.39 | 6.87% |
| 2025-10-16 | 7.14 | 6.90 | -0.24 | -3.36% | 6.88 | 7.14 | 305408 | 21273.27 | 5.88% |
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。
