| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 27.64 | 28.05 | 0.72 | 2.63% | 27.19 | 28.10 | 143144 | 39771.25 | 6.59% | 9.00 |
| 2026-02-02 | 28.21 | 27.33 | -1.37 | -4.77% | 27.30 | 28.41 | 183285 | 50883.18 | 8.43% | 0.00 |
| 2026-01-30 | 28.57 | 28.70 | -0.17 | -0.59% | 27.27 | 29.00 | 293210 | 82413.75 | 13.49% | 0.00 |
| 2026-01-29 | 29.58 | 28.87 | -1.23 | -4.09% | 28.77 | 29.97 | 317409 | 92579.20 | 14.60% | 7.00 |
| 2026-01-28 | 28.57 | 30.10 | 1.23 | 4.26% | 28.57 | 30.15 | 395844 | 116710.88 | 18.21% | 11.00 |
| 2026-01-27 | 28.66 | 28.87 | -0.16 | -0.55% | 28.26 | 29.48 | 276062 | 79402.18 | 12.70% | 10.00 |
| 2026-01-26 | 28.77 | 29.03 | 0.27 | 0.94% | 28.61 | 30.20 | 370945 | 109107.05 | 17.07% | 1.00 |
| 2026-01-23 | 29.10 | 28.76 | -0.32 | -1.10% | 28.50 | 29.38 | 335800 | 96654.18 | 15.45% | 8.00 |
| 2026-01-22 | 28.69 | 29.08 | 0.11 | 0.38% | 28.59 | 30.35 | 420039 | 123383.84 | 19.32% | 17.00 |
| 2026-01-21 | 28.27 | 28.97 | 0.08 | 0.28% | 27.88 | 29.42 | 419839 | 120476.13 | 19.32% | 13.00 |
| 2026-01-20 | 27.35 | 28.89 | 1.31 | 4.75% | 27.35 | 29.35 | 488803 | 139136.95 | 22.49% | 0.00 |
| 2026-01-19 | 26.90 | 27.58 | 0.73 | 2.72% | 26.90 | 27.92 | 286826 | 78848.84 | 13.20% | 0.00 |
| 2026-01-16 | 28.19 | 26.85 | -0.97 | -3.49% | 26.80 | 28.28 | 372864 | 101691.41 | 17.15% | 0.00 |
| 2026-01-15 | 26.52 | 27.82 | 1.30 | 4.90% | 26.26 | 29.92 | 550315 | 154915.69 | 25.32% | 5.00 |
| 2026-01-14 | 25.99 | 26.52 | 0.55 | 2.12% | 25.98 | 26.95 | 387619 | 102578.49 | 17.83% | 1.00 |
| 2026-01-13 | 25.68 | 25.97 | 0.28 | 1.09% | 25.60 | 27.39 | 439225 | 116286.55 | 20.21% | 2.00 |
| 2026-01-12 | 25.56 | 25.69 | 0.34 | 1.34% | 25.21 | 25.94 | 345961 | 88646.86 | 15.92% | 33.00 |
| 2026-01-09 | 25.82 | 25.35 | -0.75 | -2.87% | 25.27 | 26.06 | 435196 | 111226.05 | 20.02% | 1.00 |
| 2026-01-08 | 25.50 | 26.10 | 2.41 | 10.17% | 25.06 | 28.28 | 761088 | 202636.88 | 35.01% | 0.00 |
| 2026-01-07 | 23.68 | 23.69 | -0.22 | -0.92% | 23.41 | 24.09 | 182433 | 43133.68 | 8.39% | 0.00 |
| 2026-01-06 | 22.98 | 23.91 | 0.97 | 4.23% | 22.93 | 24.09 | 252981 | 59880.54 | 11.64% | 0.00 |
| 2026-01-05 | 22.55 | 22.94 | 0.55 | 2.46% | 22.55 | 23.12 | 151321 | 34573.70 | 6.96% | 2.00 |
| 2025-12-31 | 22.77 | 22.39 | -0.44 | -1.93% | 22.31 | 22.85 | 104077 | 23376.80 | 4.79% | 2.00 |
| 2025-12-30 | 22.47 | 22.83 | 0.23 | 1.02% | 22.23 | 23.10 | 122029 | 27765.11 | 5.61% | 0.00 |
| 2025-12-29 | 23.00 | 22.60 | -0.38 | -1.65% | 22.46 | 23.05 | 113989 | 25832.09 | 5.24% | 0.00 |
| 2025-12-26 | 22.62 | 22.98 | 0.36 | 1.59% | 22.51 | 23.25 | 198050 | 45396.32 | 9.11% | 11.00 |
| 2025-12-25 | 22.27 | 22.62 | 0.30 | 1.34% | 21.96 | 22.72 | 147333 | 33060.66 | 6.78% | 0.00 |
| 2025-12-24 | 22.58 | 22.32 | -0.26 | -1.15% | 22.27 | 22.58 | 133900 | 29950.00 | 6.16% | 0.00 |
| 2025-12-23 | 22.10 | 22.58 | 0.45 | 2.03% | 22.01 | 22.98 | 161706 | 36485.42 | 7.44% | 0.00 |
| 2025-12-22 | 22.20 | 22.13 | -0.04 | -0.18% | 22.10 | 22.66 | 105156 | 23391.47 | 4.84% | 0.00 |
| 2025-12-19 | 21.68 | 22.17 | 0.50 | 2.31% | 21.53 | 22.24 | 114522 | 25137.34 | 5.27% | 0.00 |
| 2025-12-18 | 21.48 | 21.67 | -0.09 | -0.41% | 21.37 | 22.27 | 137108 | 29994.78 | 6.31% | 0.00 |
| 2025-12-17 | 20.84 | 21.76 | 0.96 | 4.62% | 20.76 | 21.77 | 153361 | 32698.13 | 7.06% | 0.00 |
| 2025-12-16 | 21.51 | 20.80 | -0.78 | -3.61% | 20.71 | 21.52 | 128907 | 27004.75 | 5.93% | 0.00 |
| 2025-12-15 | 21.40 | 21.58 | -0.04 | -0.19% | 21.36 | 21.83 | 92518 | 19980.72 | 4.26% | 0.00 |
| 2025-12-12 | 21.73 | 21.62 | -0.08 | -0.37% | 21.41 | 21.93 | 120522 | 26119.40 | 5.54% | 0.00 |
| 2025-12-11 | 22.20 | 21.70 | -0.42 | -1.90% | 21.67 | 22.56 | 126198 | 27846.90 | 5.81% | 0.00 |
| 2025-12-10 | 22.24 | 22.12 | -0.18 | -0.81% | 22.02 | 22.45 | 119752 | 26594.73 | 5.51% | 0.00 |
| 2025-12-09 | 22.21 | 22.30 | -0.11 | -0.49% | 21.93 | 22.89 | 149903 | 33524.34 | 6.90% | 0.00 |
| 2025-12-08 | 22.70 | 22.41 | -0.29 | -1.28% | 22.15 | 22.75 | 126917 | 28359.13 | 5.84% | 0.00 |
| 2025-12-05 | 22.47 | 22.70 | 0.23 | 1.02% | 22.21 | 22.91 | 110658 | 25039.92 | 5.09% | 0.00 |
| 2025-12-04 | 22.79 | 22.47 | -0.52 | -2.26% | 22.42 | 23.26 | 113555 | 25708.97 | 5.22% | 0.00 |
| 2025-12-03 | 23.39 | 22.99 | -0.23 | -0.99% | 22.88 | 23.84 | 157838 | 36729.20 | 7.26% | 0.00 |
| 2025-12-02 | 23.33 | 23.22 | -0.22 | -0.94% | 22.93 | 23.44 | 135907 | 31517.31 | 6.25% | 0.00 |
| 2025-12-01 | 24.33 | 23.44 | -0.55 | -2.29% | 23.32 | 24.49 | 255598 | 60597.39 | 11.76% | 0.00 |
| 2025-11-28 | 22.26 | 23.99 | 1.88 | 8.50% | 22.25 | 25.39 | 474116 | 114567.66 | 21.81% | 0.00 |
| 2025-11-27 | 21.22 | 22.11 | 0.89 | 4.19% | 21.11 | 22.56 | 241106 | 53296.39 | 11.09% | 0.00 |
| 2025-11-26 | 21.55 | 21.22 | -0.33 | -1.53% | 21.17 | 21.86 | 135739 | 29128.42 | 6.24% | 0.00 |
| 2025-11-25 | 21.27 | 21.55 | 0.50 | 2.38% | 20.96 | 21.78 | 144247 | 30807.06 | 6.64% | 0.00 |
| 2025-11-24 | 21.92 | 21.05 | -0.52 | -2.41% | 20.62 | 21.98 | 180297 | 38123.38 | 8.29% | 0.00 |
| 2025-11-21 | 23.21 | 21.57 | -1.96 | -8.33% | 21.53 | 23.45 | 246634 | 54523.62 | 11.35% | 0.00 |
| 2025-11-20 | 22.98 | 23.53 | 0.55 | 2.39% | 22.90 | 24.46 | 279723 | 66632.78 | 12.87% | 0.00 |
| 2025-11-19 | 23.38 | 22.98 | -0.48 | -2.05% | 22.79 | 23.82 | 140797 | 32613.07 | 6.48% | 0.00 |
| 2025-11-18 | 24.20 | 23.46 | -0.97 | -3.97% | 23.15 | 24.58 | 211155 | 49856.37 | 9.71% | 0.00 |
| 2025-11-17 | 24.61 | 24.43 | -0.29 | -1.17% | 24.22 | 25.33 | 192409 | 47258.25 | 8.85% | 5.00 |
| 2025-11-14 | 25.00 | 24.72 | -0.69 | -2.72% | 24.65 | 25.41 | 227981 | 56739.76 | 10.49% | 6.00 |
| 2025-11-13 | 24.51 | 25.41 | 0.81 | 3.29% | 24.51 | 25.85 | 359405 | 91029.56 | 16.53% | 0.00 |
| 2025-11-12 | 25.00 | 24.60 | -0.75 | -2.96% | 24.00 | 25.18 | 310193 | 75897.70 | 14.27% | 1.00 |
| 2025-11-11 | 24.49 | 25.35 | 0.70 | 2.84% | 24.41 | 25.82 | 456341 | 114676.66 | 20.99% | 0.00 |
| 2025-11-10 | 24.45 | 24.65 | 0.43 | 1.78% | 24.06 | 25.92 | 514599 | 128449.62 | 23.67% | 5.00 |
| 2025-11-07 | 23.72 | 24.22 | 0.31 | 1.30% | 23.60 | 24.91 | 534160 | 129896.78 | 24.57% | 24.00 |
| 2025-11-06 | 22.27 | 23.91 | 1.36 | 6.03% | 22.27 | 24.60 | 585222 | 138994.28 | 26.92% | 0.00 |
| 2025-11-05 | 21.07 | 22.55 | 1.44 | 6.82% | 20.85 | 22.75 | 367367 | 81023.30 | 16.90% | 5.00 |
| 2025-11-04 | 21.55 | 21.11 | -0.57 | -2.63% | 20.95 | 21.73 | 109624 | 23293.65 | 5.04% | 0.00 |
| 2025-11-03 | 21.73 | 21.68 | -0.10 | -0.46% | 21.33 | 21.96 | 119663 | 25780.29 | 5.51% | 0.00 |
| 2025-10-31 | 21.50 | 21.78 | 0.27 | 1.26% | 21.46 | 22.14 | 182877 | 40000.61 | 8.41% | 0.00 |
| 2025-10-30 | 21.63 | 21.51 | -0.22 | -1.01% | 21.21 | 21.82 | 138628 | 29835.29 | 6.38% | 0.00 |
| 2025-10-29 | 21.33 | 21.73 | 0.37 | 1.73% | 21.27 | 21.84 | 169247 | 36526.08 | 7.79% | 0.00 |
| 2025-10-28 | 21.20 | 21.36 | 0.11 | 0.52% | 21.08 | 21.58 | 123823 | 26447.40 | 5.70% | 30.00 |
| 2025-10-27 | 20.81 | 21.25 | 0.49 | 2.36% | 20.81 | 21.53 | 168721 | 35791.97 | 7.76% | 0.00 |
| 2025-10-24 | 21.09 | 20.76 | -0.34 | -1.61% | 20.65 | 21.29 | 140415 | 29301.02 | 6.46% | 0.00 |
| 2025-10-23 | 20.98 | 21.10 | 0.15 | 0.72% | 20.45 | 21.19 | 141606 | 29521.57 | 6.51% | 0.00 |
| 2025-10-22 | 21.48 | 20.95 | -0.59 | -2.74% | 20.82 | 21.48 | 165727 | 34882.79 | 7.62% | 1.00 |
| 2025-10-21 | 21.44 | 21.54 | -0.61 | -2.75% | 21.01 | 21.66 | 273420 | 58606.69 | 12.58% | 0.00 |
| 2025-10-20 | 21.65 | 22.15 | 0.71 | 3.31% | 21.44 | 22.45 | 288528 | 63241.06 | 13.27% | 70.00 |
| 2025-10-17 | 21.75 | 21.44 | -0.41 | -1.88% | 21.39 | 22.35 | 146948 | 31935.90 | 6.76% | 6.00 |
| 2025-10-16 | 22.02 | 21.85 | -0.48 | -2.15% | 21.73 | 22.16 | 235570 | 51605.07 | 10.84% | 0.00 |
| 2025-10-15 | 21.64 | 22.33 | 0.70 | 3.24% | 21.55 | 23.40 | 369158 | 83460.05 | 16.98% | 17.00 |
| 2025-10-14 | 21.88 | 21.63 | -0.25 | -1.14% | 21.54 | 22.35 | 289994 | 63775.22 | 13.34% | 0.00 |
| 2025-10-13 | 21.35 | 21.88 | 0.38 | 1.77% | 21.00 | 22.00 | 333230 | 72031.34 | 15.33% | 0.00 |
川金诺(300505)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。
