| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 35.29 | 35.16 | -0.19 | -0.54% | 34.42 | 35.54 | 113063 | 39388.59 | 1.90% |
| 2025-12-11 | 35.65 | 35.35 | -0.28 | -0.79% | 35.20 | 36.13 | 106469 | 37862.37 | 1.78% |
| 2025-12-10 | 35.50 | 35.63 | 0.01 | 0.03% | 34.86 | 35.67 | 84638 | 29829.40 | 1.42% |
| 2025-12-09 | 36.03 | 35.62 | -0.87 | -2.38% | 35.18 | 36.30 | 99072 | 35229.04 | 1.66% |
| 2025-12-08 | 37.36 | 36.49 | -0.80 | -2.15% | 35.80 | 37.40 | 151423 | 54912.66 | 2.54% |
| 2025-12-05 | 35.89 | 37.29 | 1.51 | 4.22% | 35.81 | 37.39 | 150716 | 55376.22 | 2.53% |
| 2025-12-04 | 35.80 | 35.78 | 0.17 | 0.48% | 35.30 | 36.27 | 78891 | 28191.47 | 1.32% |
| 2025-12-03 | 35.18 | 35.61 | 0.65 | 1.86% | 35.10 | 36.40 | 91374 | 32695.83 | 1.53% |
| 2025-12-02 | 35.39 | 34.96 | -0.39 | -1.10% | 34.85 | 35.43 | 49022 | 17206.99 | 0.82% |
| 2025-12-01 | 35.75 | 35.35 | -0.09 | -0.25% | 35.16 | 36.45 | 113387 | 40513.88 | 1.90% |
| 2025-11-28 | 34.50 | 35.44 | 0.73 | 2.10% | 34.45 | 35.65 | 84354 | 29681.84 | 1.41% |
| 2025-11-27 | 34.77 | 34.71 | 0.11 | 0.32% | 34.60 | 35.50 | 82400 | 28842.25 | 1.38% |
| 2025-11-26 | 34.55 | 34.60 | 0.08 | 0.23% | 34.33 | 35.14 | 105759 | 36730.83 | 1.77% |
| 2025-11-25 | 34.70 | 34.52 | -0.03 | -0.09% | 34.01 | 34.98 | 117169 | 40376.42 | 1.96% |
| 2025-11-24 | 35.03 | 34.55 | 0.10 | 0.29% | 33.56 | 35.20 | 144637 | 49725.02 | 2.42% |
| 2025-11-21 | 36.01 | 34.45 | -2.85 | -7.64% | 34.27 | 36.55 | 216440 | 75795.73 | 3.63% |
| 2025-11-20 | 37.33 | 37.30 | 0.22 | 0.59% | 36.82 | 38.84 | 135327 | 51046.95 | 2.27% |
| 2025-11-19 | 37.40 | 37.08 | -0.65 | -1.72% | 36.66 | 38.40 | 142151 | 52874.12 | 2.38% |
| 2025-11-18 | 38.70 | 37.73 | -1.21 | -3.11% | 37.00 | 39.88 | 215493 | 81847.99 | 3.61% |
| 2025-11-17 | 38.55 | 38.94 | 0.49 | 1.27% | 38.55 | 40.31 | 173436 | 68319.44 | 2.91% |
| 2025-11-14 | 37.51 | 38.45 | 0.38 | 1.00% | 37.51 | 39.35 | 201461 | 77597.08 | 3.38% |
| 2025-11-13 | 37.60 | 38.07 | 0.39 | 1.04% | 37.50 | 39.35 | 264129 | 101689.26 | 4.43% |
| 2025-11-12 | 38.20 | 37.68 | -1.15 | -2.96% | 36.51 | 38.45 | 241118 | 89813.64 | 4.04% |
| 2025-11-11 | 37.55 | 38.83 | 0.49 | 1.28% | 37.55 | 39.26 | 243808 | 93876.82 | 4.09% |
| 2025-11-10 | 38.99 | 38.34 | 0.22 | 0.58% | 37.72 | 40.85 | 367121 | 143646.00 | 6.15% |
| 2025-11-07 | 37.44 | 38.12 | 0.66 | 1.76% | 37.07 | 38.92 | 279063 | 106031.66 | 4.68% |
| 2025-11-06 | 36.60 | 37.46 | 1.59 | 4.43% | 36.32 | 39.39 | 352667 | 133523.78 | 5.91% |
| 2025-11-05 | 33.29 | 35.87 | 2.21 | 6.57% | 33.03 | 36.49 | 262968 | 91994.41 | 4.41% |
| 2025-11-04 | 34.60 | 33.66 | -0.83 | -2.41% | 33.30 | 35.46 | 181650 | 62234.43 | 3.04% |
| 2025-11-03 | 34.15 | 34.49 | 0.34 | 1.00% | 33.24 | 34.92 | 182923 | 62089.81 | 3.07% |
| 2025-10-31 | 34.01 | 34.15 | 0.28 | 0.83% | 33.74 | 35.17 | 287004 | 98700.66 | 4.81% |
| 2025-10-30 | 34.83 | 33.87 | 0.53 | 1.59% | 33.21 | 36.10 | 430260 | 147443.22 | 7.21% |
| 2025-10-29 | 30.35 | 33.34 | 3.03 | 10.00% | 30.35 | 33.34 | 215831 | 69287.70 | 3.62% |
| 2025-10-28 | 29.19 | 30.31 | 1.17 | 4.02% | 29.08 | 30.44 | 167310 | 50038.87 | 2.80% |
| 2025-10-27 | 29.00 | 29.14 | 0.42 | 1.46% | 28.92 | 29.50 | 123517 | 36059.40 | 2.07% |
| 2025-10-24 | 29.20 | 28.72 | -0.17 | -0.59% | 28.51 | 29.43 | 90766 | 26204.63 | 1.52% |
| 2025-10-23 | 28.71 | 28.89 | 0.29 | 1.01% | 28.04 | 29.02 | 100543 | 28676.47 | 1.69% |
| 2025-10-22 | 28.56 | 28.60 | -0.11 | -0.38% | 28.30 | 28.83 | 62989 | 18000.13 | 1.06% |
| 2025-10-21 | 28.56 | 28.71 | 0.28 | 0.98% | 28.03 | 29.04 | 93400 | 26819.61 | 1.57% |
| 2025-10-20 | 28.89 | 28.43 | -0.08 | -0.28% | 28.15 | 28.90 | 103360 | 29387.23 | 1.73% |
| 2025-10-17 | 29.07 | 28.51 | -0.71 | -2.43% | 28.46 | 29.37 | 105462 | 30349.59 | 1.77% |
| 2025-10-16 | 30.25 | 29.22 | -1.03 | -3.40% | 29.00 | 30.40 | 143266 | 42278.56 | 2.40% |
| 2025-10-15 | 30.81 | 30.25 | -0.49 | -1.59% | 29.84 | 30.98 | 179939 | 54415.71 | 3.02% |
| 2025-10-14 | 31.50 | 30.74 | -0.40 | -1.28% | 30.52 | 32.01 | 151724 | 47608.88 | 2.54% |
| 2025-10-13 | 30.73 | 31.14 | -0.56 | -1.77% | 30.29 | 31.69 | 179929 | 55650.11 | 3.02% |
| 2025-10-10 | 30.79 | 31.70 | 0.52 | 1.67% | 30.79 | 32.48 | 213951 | 68144.46 | 3.59% |
| 2025-10-09 | 29.89 | 31.18 | 1.92 | 6.56% | 29.72 | 31.43 | 254275 | 78007.55 | 4.26% |
| 2025-09-30 | 27.86 | 29.26 | 1.40 | 5.03% | 27.63 | 29.67 | 223036 | 64499.14 | 3.74% |
| 2025-09-29 | 26.96 | 27.86 | 1.04 | 3.88% | 26.96 | 27.88 | 169906 | 46603.04 | 2.85% |
| 2025-09-26 | 26.35 | 26.82 | 0.47 | 1.78% | 26.25 | 26.93 | 92720 | 24779.70 | 1.55% |
| 2025-09-25 | 26.21 | 26.35 | 0.06 | 0.23% | 26.15 | 26.54 | 68332 | 18007.75 | 1.15% |
| 2025-09-24 | 25.52 | 26.29 | 0.78 | 3.06% | 25.43 | 26.30 | 69585 | 18041.95 | 1.17% |
| 2025-09-23 | 25.78 | 25.51 | -0.44 | -1.70% | 25.25 | 25.85 | 73962 | 18847.05 | 1.24% |
| 2025-09-22 | 26.18 | 25.95 | -0.25 | -0.95% | 25.33 | 26.20 | 120405 | 30862.50 | 2.02% |
| 2025-09-19 | 25.77 | 26.20 | 0.43 | 1.67% | 25.76 | 26.30 | 77350 | 20197.80 | 1.30% |
| 2025-09-18 | 26.40 | 25.77 | -0.64 | -2.42% | 25.63 | 26.48 | 87284 | 22767.43 | 1.46% |
| 2025-09-17 | 26.67 | 26.41 | -0.26 | -0.97% | 26.35 | 26.75 | 63883 | 16909.29 | 1.07% |
| 2025-09-16 | 27.17 | 26.67 | -0.39 | -1.44% | 26.31 | 27.45 | 102517 | 27375.09 | 1.72% |
| 2025-09-15 | 27.44 | 27.06 | -0.53 | -1.92% | 26.98 | 27.50 | 101446 | 27521.28 | 1.70% |
| 2025-09-12 | 27.51 | 27.59 | 0.12 | 0.44% | 26.98 | 27.63 | 113270 | 30951.69 | 1.90% |
| 2025-09-11 | 27.30 | 27.47 | 0.18 | 0.66% | 27.06 | 27.55 | 88702 | 24222.67 | 1.49% |
| 2025-09-10 | 27.62 | 27.29 | -0.26 | -0.94% | 26.89 | 27.75 | 82292 | 22404.92 | 1.38% |
| 2025-09-09 | 27.73 | 27.55 | -0.17 | -0.61% | 27.40 | 28.30 | 132597 | 36904.91 | 2.22% |
| 2025-09-08 | 26.80 | 27.72 | 0.92 | 3.43% | 26.67 | 27.85 | 143972 | 39446.90 | 2.41% |
| 2025-09-05 | 26.28 | 26.80 | 0.62 | 2.37% | 26.26 | 27.05 | 160442 | 43000.47 | 2.69% |
| 2025-09-04 | 27.10 | 26.48 | -0.59 | -2.18% | 26.06 | 27.12 | 94300 | 25134.39 | 1.58% |
| 2025-09-03 | 27.06 | 27.07 | 0.12 | 0.45% | 26.62 | 27.30 | 90354 | 24362.10 | 1.51% |
| 2025-09-02 | 27.35 | 26.95 | -0.14 | -0.52% | 26.58 | 27.35 | 108091 | 29073.97 | 1.81% |
| 2025-09-01 | 26.91 | 27.09 | 0.21 | 0.78% | 26.86 | 27.56 | 148720 | 40404.60 | 2.49% |
| 2025-08-29 | 26.33 | 26.88 | 0.63 | 2.40% | 26.31 | 27.37 | 122653 | 32973.16 | 2.06% |
| 2025-08-28 | 26.20 | 26.25 | 0.06 | 0.23% | 25.80 | 26.61 | 119563 | 31317.20 | 2.00% |
| 2025-08-27 | 27.19 | 26.19 | -1.27 | -4.62% | 26.16 | 27.30 | 219410 | 58536.56 | 3.68% |
| 2025-08-26 | 26.74 | 27.46 | 0.73 | 2.73% | 26.60 | 27.56 | 125169 | 34095.57 | 2.10% |
| 2025-08-25 | 26.45 | 26.73 | 0.34 | 1.29% | 26.34 | 26.83 | 105538 | 28055.11 | 1.77% |
| 2025-08-22 | 26.79 | 26.39 | -0.20 | -0.75% | 26.13 | 26.79 | 91322 | 24107.31 | 1.53% |
| 2025-08-21 | 26.10 | 26.59 | 0.53 | 2.03% | 25.90 | 26.80 | 122430 | 32326.67 | 2.05% |
| 2025-08-20 | 25.60 | 26.06 | 0.49 | 1.92% | 25.60 | 26.22 | 95132 | 24653.31 | 1.59% |
| 2025-08-19 | 25.80 | 25.57 | -0.29 | -1.12% | 25.53 | 25.97 | 76817 | 19747.75 | 1.29% |
| 2025-08-18 | 26.20 | 25.86 | -0.23 | -0.88% | 25.76 | 26.38 | 104602 | 27094.15 | 1.75% |
| 2025-08-15 | 25.23 | 26.09 | 0.86 | 3.41% | 25.14 | 26.15 | 87899 | 22744.55 | 1.47% |
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。
