| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 24.54 | 24.80 | 0.20 | 0.81% | 24.54 | 25.02 | 82841 | 20608.67 | 1.39% |
| 2025-07-31 | 24.99 | 24.60 | -0.44 | -1.76% | 24.37 | 25.06 | 103313 | 25346.12 | 1.73% |
| 2025-07-30 | 25.00 | 25.04 | 0.08 | 0.32% | 24.90 | 25.46 | 102782 | 25862.38 | 1.72% |
| 2025-07-29 | 24.93 | 24.96 | 0.11 | 0.44% | 24.33 | 25.12 | 105994 | 26225.36 | 1.78% |
| 2025-07-28 | 25.00 | 24.85 | -0.15 | -0.60% | 24.68 | 25.11 | 80217 | 19930.55 | 1.34% |
| 2025-07-25 | 25.26 | 25.00 | -0.18 | -0.71% | 24.98 | 25.61 | 71498 | 18050.43 | 1.20% |
| 2025-07-24 | 25.03 | 25.18 | 0.05 | 0.20% | 24.58 | 25.20 | 101150 | 25189.29 | 1.70% |
| 2025-07-23 | 25.55 | 25.13 | -0.47 | -1.84% | 25.00 | 25.90 | 124766 | 31717.44 | 2.10% |
| 2025-07-22 | 25.04 | 25.60 | 0.55 | 2.20% | 24.91 | 25.67 | 122470 | 31028.55 | 2.06% |
| 2025-07-21 | 24.94 | 25.05 | 0.06 | 0.24% | 24.81 | 25.38 | 96649 | 24204.50 | 1.63% |
| 2025-07-18 | 24.04 | 24.99 | 0.97 | 4.04% | 24.04 | 25.48 | 179521 | 44767.11 | 3.02% |
| 2025-07-17 | 24.25 | 24.02 | -0.16 | -0.66% | 23.90 | 24.29 | 76247 | 18316.27 | 1.28% |
| 2025-07-16 | 24.61 | 24.18 | -0.43 | -1.75% | 24.13 | 24.93 | 105258 | 25763.36 | 1.77% |
| 2025-07-15 | 24.60 | 24.61 | 0.96 | 4.06% | 24.28 | 25.22 | 238987 | 58982.70 | 4.06% |
| 2025-07-14 | 23.18 | 23.65 | 0.47 | 2.03% | 23.11 | 23.85 | 92243 | 21646.41 | 1.57% |
| 2025-07-11 | 23.25 | 23.18 | -0.07 | -0.30% | 23.13 | 23.38 | 68191 | 15834.17 | 1.16% |
| 2025-07-10 | 23.03 | 23.25 | 0.23 | 1.00% | 22.92 | 23.30 | 67213 | 15563.53 | 1.15% |
| 2025-07-09 | 23.19 | 23.02 | -0.12 | -0.52% | 23.00 | 23.25 | 56738 | 13109.00 | 0.97% |
| 2025-07-08 | 23.30 | 23.14 | 0.08 | 0.35% | 23.03 | 23.55 | 92849 | 21593.03 | 1.59% |
| 2025-07-07 | 23.05 | 23.06 | 0.01 | 0.04% | 22.76 | 23.10 | 52330 | 12000.56 | 0.90% |
| 2025-07-04 | 23.39 | 23.05 | -0.41 | -1.75% | 22.96 | 23.52 | 91138 | 21037.07 | 1.56% |
| 2025-07-03 | 23.41 | 23.46 | 0.04 | 0.17% | 23.36 | 23.57 | 53770 | 12611.27 | 0.93% |
| 2025-07-02 | 23.26 | 23.42 | 0.03 | 0.13% | 23.13 | 23.52 | 99591 | 23226.17 | 1.72% |
| 2025-07-01 | 22.51 | 23.39 | 0.83 | 3.68% | 22.48 | 23.43 | 188177 | 43346.12 | 3.29% |
| 2025-06-30 | 22.35 | 22.56 | 0.23 | 1.03% | 22.23 | 22.58 | 100632 | 22578.18 | 1.79% |
| 2025-06-27 | 22.28 | 22.33 | 0.07 | 0.31% | 22.19 | 22.70 | 112909 | 25343.49 | 2.01% |
| 2025-06-26 | 22.50 | 22.26 | -0.25 | -1.11% | 22.18 | 22.54 | 107649 | 24011.10 | 2.00% |
| 2025-06-25 | 22.52 | 22.51 | -0.33 | -1.44% | 22.27 | 22.74 | 167485 | 37686.43 | 3.11% |
| 2025-06-24 | 22.42 | 22.84 | 0.19 | 0.84% | 21.88 | 22.98 | 152371 | 34256.05 | 2.83% |
| 2025-06-23 | 22.46 | 22.65 | -0.11 | -0.48% | 22.19 | 22.75 | 80596 | 18145.83 | 1.50% |
| 2025-06-20 | 23.78 | 23.96 | 0.13 | 0.55% | 23.70 | 24.10 | 83139 | 19876.58 | 1.54% |
| 2025-06-19 | 23.89 | 23.83 | -0.07 | -0.29% | 23.70 | 24.20 | 51480 | 12289.89 | 0.96% |
| 2025-06-18 | 24.07 | 23.90 | -0.18 | -0.75% | 23.79 | 24.10 | 37745 | 9025.85 | 0.70% |
| 2025-06-17 | 24.17 | 24.08 | -0.09 | -0.37% | 23.92 | 24.29 | 74432 | 17918.98 | 1.38% |
| 2025-06-16 | 24.22 | 24.17 | 0.08 | 0.33% | 24.14 | 24.58 | 77106 | 18736.43 | 1.43% |
| 2025-06-13 | 24.31 | 24.09 | -0.28 | -1.15% | 23.95 | 24.39 | 87307 | 21102.31 | 1.63% |
| 2025-06-12 | 24.45 | 24.37 | -0.11 | -0.45% | 24.21 | 24.50 | 56568 | 13775.98 | 1.05% |
| 2025-06-11 | 24.24 | 24.48 | 0.24 | 0.99% | 24.18 | 24.58 | 58925 | 14385.94 | 1.10% |
| 2025-06-10 | 24.21 | 24.24 | 0.06 | 0.25% | 24.02 | 24.50 | 63770 | 15487.82 | 1.19% |
| 2025-06-09 | 24.25 | 24.18 | -0.07 | -0.29% | 24.14 | 24.40 | 46561 | 11285.68 | 0.87% |
| 2025-06-06 | 24.27 | 24.25 | 0.00 | 0.00% | 24.19 | 24.45 | 33066 | 8038.80 | 0.62% |
| 2025-06-05 | 24.21 | 24.25 | 0.00 | 0.00% | 24.14 | 24.37 | 41358 | 10037.55 | 0.77% |
| 2025-06-04 | 24.86 | 24.25 | -0.48 | -1.94% | 24.19 | 24.87 | 94284 | 22909.88 | 1.76% |
| 2025-06-03 | 24.98 | 24.73 | -0.32 | -1.28% | 24.69 | 25.10 | 50127 | 12453.05 | 0.93% |
| 2025-05-30 | 24.91 | 25.05 | -0.01 | -0.04% | 24.75 | 25.20 | 44707 | 11151.78 | 0.83% |
| 2025-05-29 | 25.26 | 25.06 | -0.26 | -1.03% | 24.97 | 25.37 | 53390 | 13406.76 | 0.99% |
| 2025-05-28 | 25.38 | 25.32 | -0.08 | -0.31% | 25.03 | 25.60 | 48035 | 12149.80 | 0.89% |
| 2025-05-27 | 25.08 | 25.40 | 0.45 | 1.80% | 24.91 | 25.44 | 63207 | 15930.14 | 1.18% |
| 2025-05-26 | 25.48 | 24.95 | -0.30 | -1.19% | 24.74 | 26.18 | 90530 | 22864.27 | 1.69% |
| 2025-05-23 | 25.15 | 25.25 | 0.22 | 0.88% | 25.03 | 25.60 | 83435 | 21112.26 | 1.55% |
| 2025-05-22 | 24.92 | 25.03 | 0.01 | 0.04% | 24.62 | 25.30 | 85040 | 21261.95 | 1.58% |
| 2025-05-21 | 24.83 | 25.02 | 0.10 | 0.40% | 24.83 | 25.23 | 83500 | 20902.82 | 1.56% |
| 2025-05-20 | 25.00 | 24.92 | -0.08 | -0.32% | 24.70 | 25.08 | 76620 | 19083.13 | 1.43% |
| 2025-05-19 | 25.35 | 25.00 | -0.44 | -1.73% | 24.75 | 25.46 | 109966 | 27436.85 | 2.05% |
| 2025-05-16 | 23.66 | 25.44 | 1.73 | 7.30% | 23.66 | 25.79 | 186656 | 46404.30 | 3.48% |
| 2025-05-15 | 23.69 | 23.71 | -0.01 | -0.04% | 23.67 | 24.22 | 62751 | 15015.52 | 1.17% |
| 2025-05-14 | 23.61 | 23.72 | 0.07 | 0.30% | 23.48 | 23.82 | 59752 | 14141.81 | 1.11% |
| 2025-05-13 | 23.35 | 23.65 | 0.40 | 1.72% | 23.11 | 23.79 | 112781 | 26496.62 | 2.10% |
| 2025-05-12 | 23.27 | 23.25 | 0.07 | 0.30% | 23.05 | 23.38 | 59473 | 13781.94 | 1.11% |
| 2025-05-09 | 23.29 | 23.18 | -0.07 | -0.30% | 23.11 | 23.48 | 58405 | 13569.14 | 1.09% |
| 2025-05-08 | 23.44 | 23.25 | -0.24 | -1.02% | 23.12 | 23.44 | 59552 | 13838.91 | 1.11% |
| 2025-05-07 | 23.00 | 23.49 | 0.62 | 2.71% | 22.96 | 23.60 | 137045 | 31892.52 | 2.55% |
| 2025-05-06 | 22.69 | 22.87 | 0.26 | 1.15% | 22.42 | 22.92 | 71213 | 16209.35 | 1.33% |
| 2025-04-30 | 22.64 | 22.61 | -0.03 | -0.13% | 22.57 | 22.77 | 48347 | 10953.51 | 0.90% |
| 2025-04-29 | 22.58 | 22.64 | 0.06 | 0.27% | 22.50 | 23.16 | 56865 | 12958.67 | 1.06% |
| 2025-04-28 | 22.33 | 22.58 | 0.21 | 0.94% | 21.91 | 23.15 | 108116 | 24429.67 | 2.01% |
| 2025-04-25 | 22.50 | 22.37 | -0.13 | -0.58% | 22.33 | 22.58 | 34458 | 7731.93 | 0.64% |
| 2025-04-24 | 22.59 | 22.50 | 0.01 | 0.04% | 22.25 | 22.60 | 47785 | 10717.47 | 0.89% |
| 2025-04-23 | 22.49 | 22.49 | 0.10 | 0.45% | 22.12 | 22.64 | 86305 | 19359.09 | 1.61% |
| 2025-04-22 | 22.70 | 22.39 | -0.45 | -1.97% | 22.36 | 22.95 | 66954 | 15162.96 | 1.25% |
| 2025-04-21 | 22.63 | 22.84 | 0.13 | 0.57% | 22.45 | 23.08 | 56415 | 12860.83 | 1.05% |
| 2025-04-18 | 23.01 | 22.71 | -0.30 | -1.30% | 22.34 | 23.13 | 83164 | 18866.27 | 1.55% |
| 2025-04-17 | 22.85 | 23.01 | 0.20 | 0.88% | 22.74 | 23.21 | 64766 | 14896.50 | 1.21% |
| 2025-04-16 | 23.38 | 22.81 | -0.74 | -3.14% | 22.65 | 23.46 | 91349 | 20943.68 | 1.70% |
| 2025-04-15 | 24.02 | 23.55 | -0.33 | -1.38% | 23.24 | 24.19 | 106936 | 25363.79 | 1.99% |
| 2025-04-14 | 23.46 | 23.88 | 0.57 | 2.45% | 23.26 | 24.02 | 88408 | 21064.72 | 1.65% |
| 2025-04-11 | 23.22 | 23.31 | 0.15 | 0.65% | 23.04 | 23.80 | 71450 | 16749.24 | 1.33% |
| 2025-04-10 | 23.21 | 23.16 | 0.05 | 0.22% | 22.90 | 23.70 | 82890 | 19305.88 | 1.54% |
| 2025-04-09 | 22.87 | 23.11 | 0.09 | 0.39% | 22.37 | 23.21 | 93130 | 21227.94 | 1.73% |
| 2025-04-08 | 22.13 | 23.02 | 0.83 | 3.74% | 22.05 | 23.20 | 98415 | 22420.65 | 1.83% |
川恒股份(002895)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。
