| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 15.66 | 15.88 | 0.23 | 1.47% | 15.66 | 16.05 | 180387 | 28662.48 | 8.30% | 43.00 |
| 2025-03-31 | 16.40 | 15.65 | -0.87 | -5.27% | 15.28 | 16.48 | 290068 | 45534.75 | 13.34% | 0.00 |
| 2025-03-28 | 17.35 | 16.52 | -1.51 | -8.37% | 16.51 | 17.60 | 438998 | 74541.73 | 20.20% | 0.00 |
| 2025-03-27 | 17.56 | 18.03 | 0.48 | 2.74% | 17.55 | 18.83 | 584290 | 106031.05 | 26.88% | 8.00 |
| 2025-03-26 | 17.46 | 17.55 | -0.20 | -1.13% | 17.40 | 17.88 | 386785 | 67997.48 | 17.79% | 0.00 |
| 2025-03-25 | 17.02 | 17.75 | 0.50 | 2.90% | 16.92 | 18.27 | 574336 | 101164.23 | 26.42% | 0.00 |
| 2025-03-24 | 15.68 | 17.25 | 1.51 | 9.59% | 15.68 | 17.95 | 449957 | 76411.93 | 20.70% | 21.00 |
| 2025-03-21 | 16.25 | 15.74 | -0.67 | -4.08% | 15.74 | 16.45 | 119513 | 19124.52 | 5.50% | 0.00 |
| 2025-03-20 | 16.36 | 16.41 | 0.01 | 0.06% | 16.30 | 16.58 | 73808 | 12102.95 | 3.40% | 2.00 |
| 2025-03-19 | 16.50 | 16.40 | -0.16 | -0.97% | 16.24 | 16.65 | 92862 | 15261.28 | 4.27% | 0.00 |
| 2025-03-18 | 16.84 | 16.56 | -0.43 | -2.53% | 16.53 | 16.87 | 137585 | 22963.08 | 6.33% | 8.00 |
| 2025-03-17 | 16.70 | 16.99 | 0.26 | 1.55% | 16.45 | 17.17 | 201030 | 33830.13 | 9.25% | 6.00 |
| 2025-03-14 | 16.80 | 16.73 | -0.16 | -0.95% | 16.41 | 16.93 | 158328 | 26418.18 | 7.28% | 3.00 |
| 2025-03-13 | 17.00 | 16.89 | -0.43 | -2.48% | 16.60 | 17.25 | 229593 | 38980.31 | 10.56% | 13.00 |
| 2025-03-12 | 16.83 | 17.32 | 0.41 | 2.42% | 16.63 | 17.48 | 297340 | 50625.61 | 13.68% | 28.00 |
| 2025-03-11 | 16.12 | 16.91 | 0.52 | 3.17% | 16.00 | 16.97 | 247119 | 41011.38 | 11.37% | 6.00 |
| 2025-03-10 | 16.55 | 16.39 | -0.26 | -1.56% | 16.30 | 16.74 | 172800 | 28434.77 | 7.95% | 0.00 |
| 2025-03-07 | 15.85 | 16.65 | 0.70 | 4.39% | 15.78 | 16.67 | 250577 | 40951.24 | 11.53% | 26.00 |
| 2025-03-06 | 15.85 | 15.95 | 0.09 | 0.57% | 15.71 | 16.05 | 124015 | 19729.05 | 5.71% | 0.00 |
| 2025-03-05 | 16.22 | 15.86 | -0.46 | -2.82% | 15.60 | 16.34 | 155744 | 24643.15 | 7.17% | 0.00 |
| 2025-03-04 | 16.00 | 16.32 | 0.01 | 0.06% | 15.93 | 16.33 | 148039 | 23968.01 | 6.81% | 0.00 |
| 2025-03-03 | 15.98 | 16.31 | 0.35 | 2.19% | 15.98 | 16.68 | 278934 | 45758.32 | 12.83% | 23.00 |
| 2025-02-28 | 15.34 | 15.96 | 0.48 | 3.10% | 15.29 | 16.28 | 251190 | 39870.93 | 11.56% | 12.00 |
| 2025-02-27 | 15.58 | 15.48 | -0.09 | -0.58% | 15.21 | 15.59 | 101261 | 15612.23 | 4.66% | 0.00 |
| 2025-02-26 | 15.39 | 15.57 | 0.25 | 1.63% | 15.36 | 15.65 | 106470 | 16523.98 | 4.90% | 0.00 |
| 2025-02-25 | 15.45 | 15.32 | -0.55 | -3.47% | 15.29 | 15.63 | 141300 | 21758.25 | 6.50% | 0.00 |
| 2025-02-24 | 16.10 | 15.87 | 0.19 | 1.21% | 15.76 | 16.50 | 241482 | 39014.59 | 11.11% | 4.00 |
| 2025-02-21 | 15.68 | 15.68 | -0.08 | -0.51% | 15.45 | 15.73 | 130399 | 20307.79 | 6.00% | 0.00 |
| 2025-02-20 | 15.43 | 15.76 | 0.42 | 2.74% | 15.34 | 15.83 | 168886 | 26389.22 | 7.77% | 0.00 |
| 2025-02-19 | 15.15 | 15.34 | 0.48 | 3.23% | 15.14 | 15.54 | 101262 | 15502.05 | 4.66% | 35.00 |
| 2025-02-18 | 15.40 | 14.86 | -0.53 | -3.44% | 14.82 | 15.40 | 105845 | 15995.69 | 4.87% | 0.00 |
| 2025-02-17 | 15.34 | 15.39 | -0.05 | -0.32% | 15.16 | 15.48 | 106020 | 16241.14 | 4.88% | 0.00 |
| 2025-02-14 | 15.63 | 15.44 | -0.34 | -2.15% | 15.38 | 15.82 | 136100 | 21157.74 | 6.26% | 0.00 |
| 2025-02-13 | 15.43 | 15.78 | 0.32 | 2.07% | 15.33 | 15.84 | 175877 | 27570.10 | 8.09% | 27.00 |
| 2025-02-12 | 15.31 | 15.46 | 0.14 | 0.91% | 15.28 | 15.53 | 87412 | 13469.82 | 4.02% | 22.00 |
| 2025-02-11 | 15.40 | 15.32 | -0.08 | -0.52% | 15.15 | 15.48 | 82292 | 12581.47 | 3.79% | 3.00 |
| 2025-02-10 | 15.49 | 15.40 | -0.08 | -0.52% | 15.27 | 15.50 | 96191 | 14774.36 | 4.43% | 0.00 |
| 2025-02-07 | 15.41 | 15.48 | 0.00 | 0.00% | 15.24 | 15.62 | 132055 | 20426.33 | 6.08% | 10.00 |
| 2025-02-06 | 15.30 | 15.48 | 0.16 | 1.04% | 15.14 | 15.48 | 109702 | 16794.57 | 5.05% | 12.00 |
| 2025-02-05 | 15.21 | 15.32 | 0.15 | 0.99% | 14.91 | 15.45 | 102456 | 15584.66 | 4.71% | 0.00 |
| 2025-01-27 | 14.87 | 15.17 | 0.30 | 2.02% | 14.87 | 15.49 | 128458 | 19610.70 | 5.91% | 2.00 |
| 2025-01-24 | 14.82 | 14.87 | 0.00 | 0.00% | 14.75 | 15.01 | 87969 | 13077.66 | 4.05% | 0.00 |
| 2025-01-23 | 15.03 | 14.87 | -0.13 | -0.87% | 14.87 | 15.22 | 98067 | 14772.04 | 4.51% | 16.00 |
| 2025-01-22 | 15.04 | 15.00 | -0.15 | -0.99% | 14.88 | 15.26 | 82662 | 12471.78 | 3.80% | 0.00 |
| 2025-01-21 | 15.42 | 15.15 | -0.27 | -1.75% | 14.91 | 15.48 | 115522 | 17434.70 | 5.31% | 1.00 |
| 2025-01-20 | 15.48 | 15.42 | 0.00 | 0.00% | 15.22 | 15.80 | 183447 | 28270.82 | 8.44% | 6.00 |
| 2025-01-17 | 14.89 | 15.42 | 0.49 | 3.28% | 14.85 | 15.88 | 222024 | 34318.98 | 10.21% | 0.00 |
| 2025-01-16 | 14.81 | 14.93 | 0.13 | 0.88% | 14.72 | 15.36 | 156678 | 23542.33 | 7.21% | 0.00 |
| 2025-01-15 | 14.60 | 14.80 | 0.52 | 3.64% | 14.51 | 15.53 | 196124 | 29351.99 | 9.02% | 8.00 |
| 2025-01-14 | 13.69 | 14.28 | 0.61 | 4.46% | 13.69 | 14.30 | 72359 | 10188.15 | 3.33% | 0.00 |
| 2025-01-13 | 13.23 | 13.67 | 0.19 | 1.41% | 13.15 | 13.70 | 48408 | 6535.61 | 2.23% | 0.00 |
| 2025-01-10 | 13.92 | 13.48 | -0.51 | -3.65% | 13.48 | 14.05 | 56739 | 7801.19 | 2.61% | 0.00 |
| 2025-01-09 | 13.91 | 13.99 | 0.03 | 0.21% | 13.85 | 14.18 | 55797 | 7840.65 | 2.57% | 0.00 |
| 2025-01-08 | 13.94 | 13.96 | -0.10 | -0.71% | 13.55 | 14.10 | 60128 | 8340.64 | 2.77% | 0.00 |
| 2025-01-07 | 13.78 | 14.06 | 0.27 | 1.96% | 13.67 | 14.06 | 54483 | 7560.32 | 2.51% | 0.00 |
| 2025-01-06 | 13.71 | 13.79 | 0.11 | 0.80% | 13.23 | 13.98 | 65176 | 8919.74 | 3.00% | 0.00 |
| 2025-01-03 | 14.55 | 13.68 | -0.82 | -5.66% | 13.66 | 14.64 | 86865 | 12200.67 | 4.00% | 0.00 |
| 2025-01-02 | 14.49 | 14.50 | 0.10 | 0.69% | 14.28 | 14.98 | 92905 | 13585.43 | 4.27% | 0.00 |
| 2024-12-31 | 14.81 | 14.40 | -0.41 | -2.77% | 14.35 | 14.92 | 52447 | 7668.53 | 2.41% | 0.00 |
| 2024-12-30 | 15.24 | 14.81 | -0.22 | -1.46% | 14.73 | 15.24 | 56876 | 8476.83 | 2.62% | 0.00 |
| 2024-12-27 | 14.57 | 15.03 | 0.46 | 3.16% | 14.50 | 15.12 | 89282 | 13324.72 | 4.11% | 12.00 |
| 2024-12-26 | 14.39 | 14.57 | 0.19 | 1.32% | 14.38 | 14.72 | 51821 | 7561.36 | 2.38% | 2.00 |
| 2024-12-25 | 14.77 | 14.38 | -0.49 | -3.30% | 14.16 | 14.89 | 75146 | 10818.75 | 3.46% | 0.00 |
| 2024-12-24 | 14.73 | 14.87 | 0.14 | 0.95% | 14.60 | 14.95 | 52098 | 7711.00 | 2.40% | 0.00 |
| 2024-12-23 | 15.20 | 14.73 | -0.63 | -4.10% | 14.64 | 15.41 | 78353 | 11737.28 | 3.60% | 0.00 |
| 2024-12-20 | 15.23 | 15.36 | 0.12 | 0.79% | 15.13 | 15.52 | 76481 | 11766.98 | 3.52% | 3.00 |
| 2024-12-19 | 15.00 | 15.24 | 0.01 | 0.07% | 14.90 | 15.28 | 68451 | 10318.49 | 3.15% | 0.00 |
| 2024-12-18 | 15.29 | 15.23 | 0.05 | 0.33% | 15.04 | 15.38 | 71989 | 10965.39 | 3.31% | 0.00 |
| 2024-12-17 | 15.72 | 15.18 | -0.56 | -3.56% | 15.12 | 15.78 | 89600 | 13803.71 | 4.12% | 0.00 |
| 2024-12-16 | 15.87 | 15.74 | -0.14 | -0.88% | 15.58 | 15.97 | 82244 | 12966.17 | 3.78% | 0.00 |
| 2024-12-13 | 16.30 | 15.88 | -0.48 | -2.93% | 15.83 | 16.30 | 119658 | 19166.28 | 5.51% | 0.00 |
| 2024-12-12 | 16.40 | 16.36 | -0.03 | -0.18% | 16.16 | 16.51 | 115958 | 18929.36 | 5.33% | 0.00 |
| 2024-12-11 | 16.35 | 16.39 | 0.05 | 0.31% | 16.17 | 16.51 | 116113 | 18963.81 | 5.34% | 0.00 |
| 2024-12-10 | 16.79 | 16.34 | 0.06 | 0.37% | 16.31 | 16.88 | 156504 | 25986.74 | 7.20% | 0.00 |
| 2024-12-09 | 16.47 | 16.28 | -0.15 | -0.91% | 16.21 | 16.84 | 141668 | 23432.12 | 6.52% | 0.00 |
| 2024-12-06 | 16.45 | 16.43 | -0.06 | -0.36% | 16.16 | 16.73 | 127234 | 20885.79 | 5.85% | 0.00 |
| 2024-12-05 | 16.02 | 16.49 | 0.38 | 2.36% | 15.89 | 16.55 | 154266 | 25175.59 | 7.10% | 14.00 |
| 2024-12-04 | 16.89 | 16.11 | -0.77 | -4.56% | 16.02 | 16.98 | 214752 | 35324.85 | 9.88% | 0.00 |
| 2024-12-03 | 17.01 | 16.88 | -0.44 | -2.54% | 16.76 | 17.28 | 253704 | 43140.80 | 11.67% | 25.00 |
| 2024-12-02 | 16.71 | 17.32 | 0.52 | 3.10% | 16.64 | 17.95 | 357580 | 61570.60 | 16.45% | 1.00 |
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。
