| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 36.30 | 38.40 | 2.74 | 7.68% | 36.01 | 38.72 | 187701 | 70767.84 | 3.15% |
| 2026-03-24 | 36.19 | 35.66 | -0.22 | -0.61% | 34.50 | 36.24 | 112245 | 39432.21 | 1.88% |
| 2026-03-23 | 34.57 | 35.88 | -0.38 | -1.05% | 34.57 | 36.86 | 215330 | 76867.59 | 3.61% |
| 2026-03-20 | 37.00 | 36.26 | -0.52 | -1.41% | 36.18 | 37.42 | 105043 | 38690.50 | 1.76% |
| 2026-03-19 | 38.32 | 36.78 | -1.71 | -4.44% | 36.59 | 38.39 | 162633 | 60241.19 | 2.73% |
| 2026-03-18 | 38.92 | 38.49 | -0.41 | -1.05% | 37.70 | 39.05 | 103895 | 39715.71 | 1.74% |
| 2026-03-17 | 41.10 | 38.90 | -1.87 | -4.59% | 38.78 | 41.98 | 152574 | 60957.17 | 2.56% |
| 2026-03-16 | 42.57 | 40.77 | -1.59 | -3.75% | 40.40 | 43.53 | 187599 | 78348.40 | 3.14% |
| 2026-03-13 | 41.12 | 42.36 | 1.24 | 3.02% | 41.12 | 43.90 | 234335 | 100443.64 | 3.93% |
| 2026-03-12 | 40.90 | 41.12 | 0.34 | 0.83% | 40.50 | 41.93 | 144152 | 59548.54 | 2.42% |
| 2026-03-11 | 41.13 | 40.78 | -0.28 | -0.68% | 40.02 | 41.25 | 144264 | 58671.17 | 2.42% |
| 2026-03-10 | 41.09 | 41.06 | -0.49 | -1.18% | 40.80 | 41.83 | 97512 | 40041.60 | 1.63% |
| 2026-03-09 | 42.53 | 41.55 | -0.41 | -0.98% | 40.67 | 42.93 | 138268 | 57425.52 | 2.32% |
| 2026-03-06 | 40.69 | 41.96 | 1.17 | 2.87% | 40.42 | 42.60 | 138667 | 58016.52 | 2.32% |
| 2026-03-05 | 41.85 | 40.79 | -0.57 | -1.38% | 40.60 | 41.95 | 94027 | 38599.12 | 1.58% |
| 2026-03-04 | 40.45 | 41.36 | 0.22 | 0.53% | 40.45 | 42.62 | 128373 | 53412.91 | 2.15% |
| 2026-03-03 | 42.95 | 41.14 | -2.61 | -5.97% | 40.89 | 43.96 | 197772 | 82692.05 | 3.31% |
| 2026-03-02 | 43.60 | 43.75 | 0.77 | 1.79% | 42.08 | 44.00 | 184372 | 79744.52 | 3.09% |
| 2026-02-27 | 42.78 | 42.98 | -0.03 | -0.07% | 42.46 | 43.70 | 122445 | 52570.20 | 2.05% |
| 2026-02-26 | 43.87 | 43.01 | -0.99 | -2.25% | 42.91 | 44.15 | 194837 | 84399.09 | 3.27% |
| 2026-02-25 | 42.02 | 44.00 | 1.62 | 3.82% | 42.02 | 46.02 | 335872 | 148675.12 | 5.63% |
| 2026-02-24 | 39.55 | 42.38 | 3.85 | 9.99% | 39.29 | 42.38 | 156054 | 64007.59 | 2.62% |
| 2026-02-13 | 39.23 | 38.53 | -0.92 | -2.33% | 38.38 | 39.33 | 66163 | 25676.35 | 1.11% |
| 2026-02-12 | 39.21 | 39.45 | 0.03 | 0.08% | 39.21 | 39.99 | 59486 | 23540.92 | 1.00% |
| 2026-02-11 | 38.20 | 39.42 | 1.12 | 2.92% | 38.19 | 39.92 | 75426 | 29699.25 | 1.26% |
| 2026-02-10 | 38.49 | 38.30 | -0.11 | -0.29% | 38.01 | 38.62 | 53534 | 20496.16 | 0.90% |
| 2026-02-09 | 38.64 | 38.41 | 0.26 | 0.68% | 38.02 | 38.88 | 65026 | 24993.91 | 1.09% |
| 2026-02-06 | 36.74 | 38.15 | 0.95 | 2.55% | 36.15 | 38.69 | 106433 | 40391.79 | 1.78% |
| 2026-02-05 | 38.10 | 37.20 | -1.10 | -2.87% | 37.00 | 38.95 | 96347 | 36416.57 | 1.61% |
| 2026-02-04 | 39.01 | 38.30 | -0.20 | -0.52% | 38.01 | 39.18 | 91564 | 35155.68 | 1.53% |
| 2026-02-03 | 38.02 | 38.50 | 0.70 | 1.85% | 37.46 | 38.59 | 155563 | 59275.94 | 2.61% |
| 2026-02-02 | 40.31 | 37.80 | -4.20 | -10.00% | 37.80 | 40.33 | 219730 | 85259.44 | 3.68% |
| 2026-01-30 | 40.53 | 42.00 | 0.82 | 1.99% | 39.83 | 42.10 | 157922 | 64881.06 | 2.65% |
| 2026-01-29 | 42.64 | 41.18 | -1.30 | -3.06% | 40.64 | 43.08 | 155638 | 64681.19 | 2.61% |
| 2026-01-28 | 41.50 | 42.48 | 0.93 | 2.24% | 40.55 | 42.94 | 159985 | 67022.48 | 2.68% |
| 2026-01-27 | 42.10 | 41.55 | -0.64 | -1.52% | 40.42 | 42.99 | 156655 | 65068.94 | 2.63% |
| 2026-01-26 | 41.09 | 42.19 | 0.94 | 2.28% | 41.00 | 42.63 | 181986 | 76179.91 | 3.05% |
| 2026-01-23 | 40.78 | 41.25 | 0.47 | 1.15% | 40.00 | 41.41 | 134199 | 54628.72 | 2.25% |
| 2026-01-22 | 40.50 | 40.78 | 0.30 | 0.74% | 40.00 | 41.29 | 117786 | 47836.21 | 1.97% |
| 2026-01-21 | 39.54 | 40.48 | 1.10 | 2.79% | 38.72 | 40.91 | 153851 | 61680.98 | 2.58% |
| 2026-01-20 | 40.11 | 39.38 | -0.72 | -1.80% | 38.70 | 40.77 | 155195 | 61124.91 | 2.60% |
| 2026-01-19 | 38.49 | 40.10 | 1.51 | 3.91% | 38.21 | 40.24 | 145145 | 57506.88 | 2.43% |
| 2026-01-16 | 39.20 | 38.59 | -0.49 | -1.25% | 38.10 | 39.48 | 119337 | 46105.64 | 2.00% |
| 2026-01-15 | 38.00 | 39.08 | 0.92 | 2.41% | 37.80 | 40.05 | 163049 | 64084.50 | 2.73% |
| 2026-01-14 | 37.60 | 38.16 | 0.56 | 1.49% | 37.20 | 38.36 | 139648 | 52710.48 | 2.34% |
| 2026-01-13 | 37.20 | 37.60 | 0.40 | 1.08% | 37.15 | 38.64 | 158309 | 59706.98 | 2.65% |
| 2026-01-12 | 38.60 | 37.20 | -1.38 | -3.58% | 37.03 | 38.75 | 176051 | 65942.67 | 2.95% |
| 2026-01-09 | 38.00 | 38.58 | 0.28 | 0.73% | 37.53 | 38.78 | 105381 | 40395.19 | 1.77% |
| 2026-01-08 | 38.09 | 38.30 | 0.07 | 0.18% | 37.73 | 38.93 | 123379 | 47204.66 | 2.07% |
| 2026-01-07 | 39.71 | 38.23 | -1.21 | -3.07% | 37.89 | 39.84 | 148672 | 57166.65 | 2.49% |
| 2026-01-06 | 37.85 | 39.44 | 1.94 | 5.17% | 37.50 | 39.62 | 169787 | 65984.34 | 2.85% |
| 2026-01-05 | 37.37 | 37.50 | 0.84 | 2.29% | 37.30 | 38.32 | 112949 | 42647.62 | 1.89% |
| 2025-12-31 | 36.90 | 36.66 | -0.10 | -0.27% | 36.24 | 36.99 | 83337 | 30440.99 | 1.40% |
| 2025-12-30 | 36.24 | 36.76 | 0.04 | 0.11% | 36.14 | 37.61 | 111056 | 41143.86 | 1.86% |
| 2025-12-29 | 37.18 | 36.72 | -0.40 | -1.08% | 36.52 | 37.45 | 106797 | 39539.34 | 1.79% |
| 2025-12-26 | 37.10 | 37.12 | 0.39 | 1.06% | 36.55 | 37.45 | 102014 | 37768.49 | 1.71% |
| 2025-12-25 | 36.65 | 36.73 | 0.00 | 0.00% | 36.33 | 37.36 | 108056 | 39736.21 | 1.81% |
| 2025-12-24 | 36.02 | 36.73 | 0.75 | 2.08% | 35.52 | 36.80 | 104771 | 37894.46 | 1.76% |
| 2025-12-23 | 35.57 | 35.98 | 0.36 | 1.01% | 35.23 | 36.46 | 129144 | 46231.93 | 2.16% |
| 2025-12-22 | 35.48 | 35.62 | 0.18 | 0.51% | 35.13 | 35.79 | 119350 | 42329.39 | 2.00% |
| 2025-12-19 | 35.07 | 35.44 | 0.06 | 0.17% | 34.63 | 35.51 | 73335 | 25768.75 | 1.23% |
| 2025-12-18 | 34.97 | 35.38 | 0.25 | 0.71% | 34.82 | 35.84 | 77404 | 27490.60 | 1.30% |
| 2025-12-17 | 34.00 | 35.13 | 0.96 | 2.81% | 33.97 | 35.19 | 92101 | 31972.24 | 1.54% |
| 2025-12-16 | 34.93 | 34.17 | -0.83 | -2.37% | 33.29 | 34.93 | 97480 | 33042.45 | 1.63% |
| 2025-12-15 | 34.96 | 35.00 | -0.16 | -0.46% | 34.61 | 35.19 | 71125 | 24816.76 | 1.19% |
| 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% |
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。
