| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 21.47 | 21.50 | -0.09 | -0.42% | 21.31 | 21.77 | 173372 | 37323.44 | 7.98% | 4.00 |
| 2025-10-09 | 21.11 | 21.59 | 0.46 | 2.18% | 20.91 | 21.65 | 211927 | 45179.68 | 9.75% | 55.00 |
| 2025-09-30 | 20.40 | 21.13 | 0.62 | 3.02% | 20.30 | 21.23 | 238432 | 49649.29 | 10.97% | 0.00 |
| 2025-09-29 | 19.98 | 20.51 | 0.40 | 1.99% | 19.86 | 20.56 | 172658 | 34896.04 | 7.94% | 62.00 |
| 2025-09-26 | 19.55 | 20.11 | 0.57 | 2.92% | 19.43 | 20.21 | 185938 | 37208.00 | 8.55% | 0.00 |
| 2025-09-25 | 19.46 | 19.54 | 0.08 | 0.41% | 19.36 | 20.21 | 143771 | 28503.73 | 6.61% | 0.00 |
| 2025-09-24 | 19.06 | 19.46 | 0.30 | 1.57% | 19.06 | 19.51 | 69871 | 13513.92 | 3.21% | 0.00 |
| 2025-09-23 | 19.36 | 19.16 | -0.20 | -1.03% | 18.74 | 19.40 | 87027 | 16545.10 | 4.00% | 0.00 |
| 2025-09-22 | 19.64 | 19.36 | -0.18 | -0.92% | 19.17 | 19.64 | 61350 | 11851.66 | 2.82% | 0.00 |
| 2025-09-19 | 19.62 | 19.54 | -0.07 | -0.36% | 19.40 | 19.76 | 66724 | 13067.96 | 3.07% | 0.00 |
| 2025-09-18 | 19.89 | 19.61 | -0.26 | -1.31% | 19.52 | 20.01 | 121638 | 23993.46 | 5.60% | 0.00 |
| 2025-09-17 | 20.00 | 19.87 | -0.13 | -0.65% | 19.82 | 20.04 | 74912 | 14921.78 | 3.45% | 10.00 |
| 2025-09-16 | 20.17 | 20.00 | -0.18 | -0.89% | 19.66 | 20.30 | 90872 | 18085.92 | 4.18% | 0.00 |
| 2025-09-15 | 20.35 | 20.18 | -0.17 | -0.84% | 20.12 | 20.48 | 71375 | 14453.74 | 3.28% | 0.00 |
| 2025-09-12 | 20.50 | 20.35 | -0.15 | -0.73% | 20.22 | 20.71 | 101403 | 20683.03 | 4.67% | 0.00 |
| 2025-09-11 | 20.27 | 20.50 | 0.19 | 0.94% | 20.10 | 20.50 | 81651 | 16579.33 | 3.76% | 5.00 |
| 2025-09-10 | 20.53 | 20.31 | -0.21 | -1.02% | 20.06 | 20.63 | 94302 | 19134.00 | 4.34% | 0.00 |
| 2025-09-09 | 20.57 | 20.52 | -0.11 | -0.53% | 20.41 | 21.08 | 137912 | 28588.47 | 6.34% | 4.00 |
| 2025-09-08 | 20.01 | 20.63 | 0.60 | 3.00% | 19.88 | 20.67 | 120877 | 24686.83 | 5.56% | 0.00 |
| 2025-09-05 | 19.74 | 20.03 | 0.35 | 1.78% | 19.61 | 20.08 | 90754 | 18120.88 | 4.18% | 0.00 |
| 2025-09-04 | 19.70 | 19.68 | 0.00 | 0.00% | 19.32 | 19.96 | 92659 | 18256.17 | 4.26% | 0.00 |
| 2025-09-03 | 20.44 | 19.68 | -0.58 | -2.86% | 19.58 | 20.44 | 92081 | 18367.35 | 4.24% | 36.00 |
| 2025-09-02 | 20.95 | 20.26 | -0.69 | -3.29% | 20.10 | 20.97 | 116806 | 23814.41 | 5.37% | 0.00 |
| 2025-09-01 | 20.59 | 20.95 | 0.36 | 1.75% | 20.49 | 21.09 | 132227 | 27626.34 | 6.08% | 0.00 |
| 2025-08-29 | 20.64 | 20.59 | -0.06 | -0.29% | 20.41 | 20.87 | 112673 | 23266.35 | 5.18% | 0.00 |
| 2025-08-28 | 20.68 | 20.65 | -0.03 | -0.15% | 19.99 | 20.98 | 169479 | 34683.16 | 7.80% | 0.00 |
| 2025-08-27 | 21.41 | 20.68 | -0.71 | -3.32% | 20.63 | 21.46 | 194905 | 41206.32 | 8.97% | 3.00 |
| 2025-08-26 | 21.49 | 21.39 | -0.11 | -0.51% | 21.26 | 21.98 | 225263 | 48644.53 | 10.36% | 0.00 |
| 2025-08-25 | 21.57 | 21.50 | 0.16 | 0.75% | 21.34 | 21.77 | 164710 | 35476.83 | 7.58% | 7.00 |
| 2025-08-22 | 21.60 | 21.34 | -0.39 | -1.79% | 21.16 | 21.73 | 191531 | 40917.15 | 8.81% | 0.00 |
| 2025-08-21 | 21.85 | 21.73 | -0.12 | -0.55% | 21.60 | 22.42 | 209514 | 45962.89 | 9.64% | 0.00 |
| 2025-08-20 | 21.58 | 21.85 | 0.18 | 0.83% | 21.43 | 22.03 | 125811 | 27397.36 | 5.79% | 0.00 |
| 2025-08-19 | 22.22 | 21.67 | -0.42 | -1.90% | 21.65 | 22.39 | 180241 | 39477.16 | 8.29% | 0.00 |
| 2025-08-18 | 22.08 | 22.09 | 0.01 | 0.05% | 21.90 | 22.33 | 200194 | 44163.99 | 9.21% | 0.00 |
| 2025-08-15 | 22.00 | 22.08 | -0.39 | -1.74% | 21.70 | 22.40 | 277221 | 60868.31 | 12.75% | 20.00 |
| 2025-08-14 | 21.67 | 22.47 | 1.02 | 4.76% | 21.16 | 22.48 | 308307 | 67146.97 | 14.18% | 84.00 |
| 2025-08-13 | 21.82 | 21.45 | -0.28 | -1.29% | 21.38 | 21.96 | 150237 | 32305.23 | 6.91% | 0.00 |
| 2025-08-12 | 21.92 | 21.73 | -0.30 | -1.36% | 21.65 | 22.07 | 148219 | 32298.67 | 6.82% | 6.00 |
| 2025-08-11 | 21.69 | 22.03 | 0.61 | 2.85% | 21.44 | 22.04 | 207932 | 45324.40 | 9.57% | 8.00 |
| 2025-08-08 | 21.36 | 21.42 | 0.01 | 0.05% | 21.30 | 21.63 | 135670 | 29123.88 | 6.24% | 0.00 |
| 2025-08-07 | 21.65 | 21.41 | -0.24 | -1.11% | 21.15 | 21.65 | 188361 | 40223.58 | 8.67% | 49.00 |
| 2025-08-06 | 21.90 | 21.65 | -0.07 | -0.32% | 21.50 | 22.04 | 189517 | 41021.55 | 8.72% | 0.00 |
| 2025-08-05 | 22.29 | 21.72 | -0.16 | -0.73% | 21.50 | 22.30 | 246477 | 53642.13 | 11.34% | 0.00 |
| 2025-08-04 | 21.21 | 21.88 | 0.28 | 1.30% | 21.17 | 22.06 | 290422 | 62926.14 | 13.36% | 25.00 |
| 2025-08-01 | 21.07 | 21.60 | 0.81 | 3.90% | 20.90 | 22.66 | 441544 | 97166.54 | 20.31% | 0.00 |
| 2025-07-31 | 20.53 | 20.79 | 0.02 | 0.10% | 20.35 | 21.07 | 244867 | 50910.39 | 11.27% | 0.00 |
| 2025-07-30 | 20.70 | 20.77 | 0.06 | 0.29% | 20.48 | 21.09 | 284130 | 59187.37 | 13.07% | 5.00 |
| 2025-07-29 | 20.12 | 20.71 | 0.67 | 3.34% | 19.65 | 20.84 | 339626 | 68956.43 | 15.62% | 7.00 |
| 2025-07-28 | 19.70 | 20.04 | 0.35 | 1.78% | 19.53 | 20.05 | 140879 | 27954.73 | 6.48% | 0.00 |
| 2025-07-25 | 19.93 | 19.69 | -0.29 | -1.45% | 19.67 | 20.45 | 190387 | 38070.75 | 8.76% | 10.00 |
| 2025-07-24 | 19.75 | 19.98 | 0.18 | 0.91% | 19.57 | 20.08 | 209067 | 41397.50 | 9.62% | 5.00 |
| 2025-07-23 | 20.41 | 19.80 | -0.53 | -2.61% | 19.79 | 20.84 | 281669 | 57127.18 | 12.96% | 17.00 |
| 2025-07-22 | 19.90 | 20.33 | 0.36 | 1.80% | 19.70 | 20.36 | 258171 | 51636.97 | 11.88% | 0.00 |
| 2025-07-21 | 19.89 | 19.97 | 0.04 | 0.20% | 19.75 | 20.07 | 207006 | 41203.38 | 9.52% | 6.00 |
| 2025-07-18 | 19.58 | 19.93 | 0.39 | 2.00% | 19.47 | 20.10 | 288326 | 57186.16 | 13.26% | 0.00 |
| 2025-07-17 | 19.46 | 19.54 | 0.08 | 0.41% | 19.34 | 19.58 | 129623 | 25219.62 | 5.96% | 0.00 |
| 2025-07-16 | 19.44 | 19.46 | 0.01 | 0.05% | 19.38 | 19.70 | 136387 | 26576.62 | 6.27% | 0.00 |
| 2025-07-15 | 19.82 | 19.45 | -0.46 | -2.31% | 19.40 | 20.05 | 205132 | 40316.39 | 9.44% | 1.00 |
| 2025-07-14 | 19.81 | 19.91 | -0.07 | -0.35% | 19.67 | 20.00 | 189990 | 37658.56 | 8.74% | 0.00 |
| 2025-07-11 | 19.89 | 19.98 | 0.03 | 0.15% | 19.71 | 20.14 | 284755 | 56699.03 | 13.10% | 0.00 |
| 2025-07-10 | 19.99 | 19.95 | 0.10 | 0.50% | 19.57 | 20.07 | 363035 | 71880.95 | 16.70% | 10.00 |
| 2025-07-09 | 20.31 | 19.85 | -0.77 | -3.73% | 19.68 | 20.66 | 579204 | 116188.13 | 26.65% | 24.00 |
| 2025-07-08 | 20.02 | 20.62 | 2.43 | 13.36% | 20.02 | 21.83 | 868995 | 182670.42 | 39.98% | 7.00 |
| 2025-07-07 | 18.03 | 18.19 | 0.14 | 0.78% | 18.00 | 18.23 | 66647 | 12091.12 | 3.07% | 1.00 |
| 2025-07-04 | 18.46 | 18.05 | -0.48 | -2.59% | 18.04 | 18.50 | 142870 | 25979.11 | 6.57% | 1.00 |
| 2025-07-03 | 18.46 | 18.53 | 0.07 | 0.38% | 18.32 | 18.62 | 95480 | 17631.75 | 4.39% | 0.00 |
| 2025-07-02 | 18.94 | 18.46 | -0.57 | -3.00% | 18.31 | 18.95 | 175027 | 32480.37 | 8.05% | 3.00 |
| 2025-07-01 | 18.73 | 19.03 | 0.33 | 1.76% | 18.73 | 19.24 | 247876 | 47114.86 | 11.40% | 0.00 |
| 2025-06-30 | 18.69 | 18.70 | 0.00 | 0.00% | 18.45 | 18.70 | 144306 | 26819.65 | 6.64% | 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。
