| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 18.11 | 18.79 | 0.64 | 3.53% | 17.53 | 18.96 | 421858 | 76896.38 | 19.41% | 8.00 |
| 2025-05-15 | 18.02 | 18.15 | 0.09 | 0.50% | 18.01 | 19.50 | 494244 | 93447.69 | 22.74% | 10.00 |
| 2025-05-14 | 17.86 | 18.06 | -0.13 | -0.71% | 17.73 | 18.57 | 305910 | 55494.44 | 14.07% | 29.00 |
| 2025-05-13 | 17.75 | 18.19 | 0.45 | 2.54% | 17.32 | 18.38 | 356541 | 63732.41 | 16.40% | 0.00 |
| 2025-05-12 | 17.64 | 17.74 | 0.08 | 0.45% | 17.54 | 17.84 | 207158 | 36611.71 | 9.53% | 0.00 |
| 2025-05-09 | 18.16 | 17.66 | -0.66 | -3.60% | 17.53 | 18.43 | 245406 | 43711.05 | 11.29% | 30.00 |
| 2025-05-08 | 18.29 | 18.32 | -0.48 | -2.55% | 17.99 | 18.46 | 372969 | 68018.29 | 17.16% | 6.00 |
| 2025-05-07 | 17.36 | 18.80 | 1.55 | 8.99% | 17.29 | 19.54 | 560335 | 101636.19 | 25.78% | 17.00 |
| 2025-05-06 | 16.99 | 17.25 | 0.43 | 2.56% | 16.90 | 17.25 | 244469 | 41757.26 | 11.25% | 11.00 |
| 2025-04-30 | 17.31 | 16.82 | -0.49 | -2.83% | 16.77 | 17.58 | 239243 | 40907.13 | 11.01% | 13.00 |
| 2025-04-29 | 16.89 | 17.31 | 0.16 | 0.93% | 16.89 | 17.83 | 245843 | 42858.11 | 11.31% | 5.00 |
| 2025-04-28 | 17.22 | 17.15 | -0.22 | -1.27% | 16.70 | 17.68 | 251546 | 43223.66 | 11.57% | 5.00 |
| 2025-04-25 | 16.88 | 17.37 | 0.49 | 2.90% | 16.63 | 17.54 | 294952 | 50770.40 | 13.57% | 10.00 |
| 2025-04-24 | 16.77 | 16.88 | 0.07 | 0.42% | 16.50 | 17.26 | 231871 | 39328.98 | 10.67% | 21.00 |
| 2025-04-23 | 17.00 | 16.81 | -0.37 | -2.15% | 16.65 | 17.04 | 219394 | 36898.07 | 10.09% | 49.00 |
| 2025-04-22 | 17.00 | 17.18 | 0.32 | 1.90% | 16.56 | 17.39 | 311437 | 52882.56 | 14.33% | 5.00 |
| 2025-04-21 | 16.68 | 16.86 | -0.09 | -0.53% | 16.68 | 17.21 | 279306 | 47113.07 | 12.85% | 2.00 |
| 2025-04-18 | 16.20 | 16.95 | 1.03 | 6.47% | 15.71 | 17.31 | 408832 | 67839.74 | 18.81% | 19.00 |
| 2025-04-17 | 15.50 | 15.92 | 0.32 | 2.05% | 15.35 | 16.07 | 194157 | 30880.74 | 8.93% | 29.00 |
| 2025-04-16 | 15.80 | 15.60 | -0.42 | -2.62% | 15.36 | 16.05 | 154455 | 24180.09 | 7.11% | 10.00 |
| 2025-04-15 | 15.86 | 16.02 | 0.16 | 1.01% | 15.77 | 16.27 | 222186 | 35584.49 | 10.22% | 0.00 |
| 2025-04-14 | 15.79 | 15.86 | 0.86 | 5.73% | 15.49 | 16.16 | 240426 | 38209.66 | 11.06% | 13.00 |
| 2025-04-11 | 15.08 | 15.00 | -0.31 | -2.02% | 14.96 | 15.45 | 170331 | 25822.49 | 7.84% | 0.00 |
| 2025-04-10 | 15.24 | 15.31 | 0.23 | 1.53% | 15.23 | 15.73 | 225475 | 34893.71 | 10.37% | 14.00 |
| 2025-04-09 | 14.90 | 15.08 | -0.21 | -1.37% | 14.10 | 15.26 | 263495 | 38926.74 | 12.12% | 7.00 |
| 2025-04-08 | 14.40 | 15.29 | 1.24 | 8.83% | 14.31 | 15.29 | 262039 | 38854.15 | 12.06% | 20.00 |
| 2025-04-07 | 15.00 | 14.05 | -2.03 | -12.62% | 13.26 | 15.49 | 291464 | 42149.86 | 13.41% | 0.00 |
| 2025-04-03 | 15.70 | 16.08 | 0.23 | 1.45% | 15.70 | 16.42 | 196196 | 31462.13 | 9.03% | 5.00 |
| 2025-04-02 | 15.88 | 15.85 | -0.03 | -0.19% | 15.77 | 16.21 | 140034 | 22363.08 | 6.44% | 0.00 |
| 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 |
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。
