| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 37.20 | 37.60 | 0.68 | 1.84% | 37.09 | 37.66 | 67262 | 25197.69 | 3.77% | 0.00 |
| 2025-10-23 | 37.13 | 36.92 | -1.14 | -3.00% | 36.35 | 37.39 | 75969 | 27898.85 | 4.26% | 0.00 |
| 2025-10-22 | 38.20 | 38.06 | -0.20 | -0.52% | 37.69 | 38.95 | 65451 | 25078.71 | 3.67% | 0.00 |
| 2025-10-21 | 37.29 | 38.26 | 0.92 | 2.46% | 37.15 | 38.39 | 61074 | 23155.07 | 3.43% | 0.00 |
| 2025-10-20 | 36.67 | 37.34 | 0.83 | 2.27% | 36.67 | 37.84 | 61862 | 23110.79 | 3.47% | 0.00 |
| 2025-10-17 | 38.38 | 36.51 | -2.02 | -5.24% | 36.47 | 38.66 | 90306 | 33608.28 | 5.07% | 1.00 |
| 2025-10-16 | 39.11 | 38.53 | -0.90 | -2.28% | 38.38 | 39.28 | 54082 | 20966.56 | 3.03% | 0.00 |
| 2025-10-15 | 38.71 | 39.43 | 0.83 | 2.15% | 37.91 | 39.48 | 74004 | 28653.49 | 4.15% | 0.00 |
| 2025-10-14 | 40.50 | 38.60 | -1.34 | -3.36% | 38.45 | 40.95 | 90265 | 35686.68 | 5.06% | 0.00 |
| 2025-10-13 | 38.00 | 39.94 | -1.08 | -2.63% | 37.70 | 40.10 | 101097 | 39745.12 | 5.67% | 5.00 |
| 2025-10-10 | 41.97 | 41.02 | -0.94 | -2.24% | 41.00 | 42.35 | 87729 | 36454.18 | 4.92% | 0.00 |
| 2025-10-09 | 42.50 | 41.96 | -0.40 | -0.94% | 41.70 | 43.23 | 124424 | 52668.06 | 6.98% | 0.00 |
| 2025-09-30 | 43.66 | 42.36 | 0.61 | 1.46% | 42.10 | 45.25 | 213395 | 93157.31 | 11.97% | 0.00 |
| 2025-09-29 | 40.60 | 41.75 | 1.08 | 2.66% | 40.40 | 41.92 | 89993 | 37238.77 | 5.05% | 0.00 |
| 2025-09-26 | 42.69 | 40.67 | -2.49 | -5.77% | 40.65 | 43.54 | 142276 | 59185.73 | 7.98% | 0.00 |
| 2025-09-25 | 42.82 | 43.16 | 0.36 | 0.84% | 42.60 | 44.15 | 129449 | 56295.82 | 7.26% | 0.00 |
| 2025-09-24 | 42.23 | 42.80 | -0.32 | -0.74% | 41.14 | 43.13 | 132258 | 56224.92 | 7.42% | 0.00 |
| 2025-09-23 | 46.61 | 43.12 | -1.53 | -3.43% | 41.96 | 46.64 | 176028 | 78060.18 | 9.88% | 0.00 |
| 2025-09-22 | 43.67 | 44.65 | 0.43 | 0.97% | 43.51 | 45.35 | 133680 | 59808.07 | 7.50% | 4.00 |
| 2025-09-19 | 45.89 | 44.22 | -1.78 | -3.87% | 43.77 | 46.10 | 174763 | 78295.15 | 9.81% | 2.00 |
| 2025-09-18 | 44.20 | 46.00 | 1.52 | 3.42% | 43.96 | 47.50 | 302365 | 138994.48 | 16.97% | 0.00 |
| 2025-09-17 | 43.65 | 44.48 | 0.38 | 0.86% | 43.51 | 45.21 | 155303 | 69142.88 | 8.71% | 2.00 |
| 2025-09-16 | 42.80 | 44.10 | 1.30 | 3.04% | 42.43 | 44.40 | 161919 | 70820.58 | 9.09% | 0.00 |
| 2025-09-15 | 43.30 | 42.80 | -1.08 | -2.46% | 42.12 | 43.70 | 148727 | 63648.22 | 8.34% | 0.00 |
| 2025-09-12 | 44.11 | 43.88 | -0.90 | -2.01% | 43.80 | 45.57 | 195619 | 87146.24 | 10.98% | 0.00 |
| 2025-09-11 | 42.80 | 44.78 | 2.12 | 4.97% | 42.10 | 45.00 | 229969 | 100993.58 | 12.90% | 0.00 |
| 2025-09-10 | 41.97 | 42.66 | 1.21 | 2.92% | 41.97 | 43.52 | 213400 | 91511.13 | 11.97% | 0.00 |
| 2025-09-09 | 42.31 | 41.45 | -0.87 | -2.06% | 41.30 | 42.98 | 114531 | 48179.36 | 6.43% | 5.00 |
| 2025-09-08 | 42.53 | 42.32 | -0.68 | -1.58% | 41.73 | 43.00 | 110876 | 46883.64 | 6.22% | 0.00 |
| 2025-09-05 | 41.91 | 43.00 | 1.14 | 2.72% | 41.70 | 43.00 | 132497 | 56299.57 | 7.43% | 2.00 |
| 2025-09-04 | 44.30 | 41.86 | -2.16 | -4.91% | 40.96 | 44.68 | 173195 | 74039.62 | 9.72% | 8.00 |
| 2025-09-03 | 44.99 | 44.02 | -0.82 | -1.83% | 43.54 | 45.28 | 160656 | 71374.86 | 9.01% | 9.00 |
| 2025-09-02 | 47.03 | 44.84 | -2.65 | -5.58% | 44.20 | 47.60 | 262475 | 118952.95 | 14.73% | 0.00 |
| 2025-09-01 | 48.94 | 47.49 | -2.31 | -4.64% | 47.00 | 49.38 | 265454 | 127401.06 | 14.89% | 0.00 |
| 2025-08-29 | 53.40 | 49.80 | -4.20 | -7.78% | 49.20 | 53.40 | 302047 | 154470.00 | 16.95% | 8.00 |
| 2025-08-28 | 50.11 | 54.00 | 3.01 | 5.90% | 48.62 | 54.36 | 398884 | 205497.75 | 22.38% | 7.00 |
| 2025-08-27 | 49.30 | 50.99 | 0.86 | 1.72% | 48.60 | 53.47 | 362516 | 186335.47 | 20.34% | 4.00 |
| 2025-08-26 | 51.00 | 50.13 | -1.82 | -3.50% | 49.52 | 52.46 | 300776 | 153104.86 | 16.88% | 6.00 |
| 2025-08-25 | 50.65 | 51.95 | 2.10 | 4.21% | 49.10 | 52.19 | 374812 | 191225.77 | 21.03% | 8.00 |
| 2025-08-22 | 49.77 | 49.85 | 0.70 | 1.42% | 48.42 | 51.00 | 321235 | 159568.62 | 18.02% | 38.00 |
| 2025-08-21 | 52.01 | 49.15 | -2.55 | -4.93% | 47.92 | 52.50 | 371386 | 183728.80 | 20.84% | 0.00 |
| 2025-08-20 | 52.00 | 51.70 | -2.23 | -4.13% | 50.42 | 53.50 | 398666 | 206090.02 | 22.37% | 17.00 |
| 2025-08-19 | 56.23 | 53.93 | 1.13 | 2.14% | 53.90 | 58.58 | 538925 | 300579.62 | 30.24% | 16.00 |
| 2025-08-18 | 51.11 | 52.80 | 4.32 | 8.91% | 49.60 | 56.30 | 597245 | 311218.56 | 33.51% | 10.00 |
| 2025-08-15 | 41.63 | 48.48 | 8.08 | 20.00% | 41.01 | 48.48 | 414609 | 188735.12 | 23.26% | 2.00 |
| 2025-08-14 | 43.10 | 40.40 | -1.97 | -4.65% | 40.33 | 43.90 | 382654 | 159577.97 | 21.47% | 0.00 |
| 2025-08-13 | 39.68 | 42.37 | 2.43 | 6.08% | 39.06 | 42.88 | 382359 | 157216.56 | 21.45% | 10.00 |
| 2025-08-12 | 39.12 | 39.94 | 0.09 | 0.23% | 38.60 | 41.50 | 390648 | 156357.17 | 21.92% | 0.00 |
| 2025-08-11 | 39.38 | 39.85 | 1.85 | 4.87% | 38.60 | 41.35 | 330717 | 131623.45 | 18.56% | 0.00 |
| 2025-08-08 | 37.46 | 38.00 | 0.10 | 0.26% | 37.15 | 39.63 | 282396 | 109250.53 | 15.85% | 9.00 |
| 2025-08-07 | 38.06 | 37.90 | -0.33 | -0.86% | 37.45 | 39.39 | 308054 | 118092.39 | 17.28% | 11.00 |
| 2025-08-06 | 37.25 | 38.23 | 1.34 | 3.63% | 37.25 | 41.44 | 391532 | 153444.59 | 21.97% | 26.00 |
| 2025-08-05 | 37.11 | 36.89 | -0.50 | -1.34% | 35.81 | 37.29 | 291590 | 106669.93 | 16.36% | 6.00 |
| 2025-08-04 | 36.00 | 37.39 | 2.54 | 7.29% | 34.96 | 37.90 | 388562 | 140416.41 | 21.80% | 36.00 |
| 2025-08-01 | 34.61 | 34.85 | 0.19 | 0.55% | 33.86 | 36.30 | 355981 | 124395.93 | 19.97% | 9.00 |
| 2025-07-31 | 33.63 | 34.66 | 2.63 | 8.21% | 33.30 | 36.30 | 475500 | 166087.55 | 26.68% | 18.00 |
| 2025-07-30 | 31.73 | 32.03 | 0.27 | 0.85% | 31.41 | 32.36 | 129757 | 41493.30 | 7.28% | 0.00 |
| 2025-07-29 | 31.50 | 31.76 | -0.19 | -0.59% | 31.15 | 31.88 | 91635 | 28814.42 | 5.14% | 0.00 |
| 2025-07-28 | 32.50 | 31.95 | 0.18 | 0.57% | 31.84 | 32.80 | 104777 | 33717.54 | 5.88% | 2.00 |
| 2025-07-25 | 31.69 | 31.77 | 0.40 | 1.28% | 31.20 | 32.13 | 89196 | 28117.03 | 5.00% | 1.00 |
| 2025-07-24 | 31.56 | 31.37 | -0.04 | -0.13% | 31.09 | 31.90 | 91777 | 28818.77 | 5.15% | 0.00 |
| 2025-07-23 | 31.84 | 31.41 | -0.94 | -2.91% | 31.36 | 32.12 | 126712 | 40098.90 | 7.11% | 3.00 |
| 2025-07-22 | 31.60 | 32.35 | 0.45 | 1.41% | 31.60 | 33.01 | 212540 | 68863.08 | 11.93% | 0.00 |
| 2025-07-21 | 31.31 | 31.90 | -0.01 | -0.03% | 30.81 | 31.91 | 189416 | 59363.84 | 10.63% | 0.00 |
| 2025-07-18 | 30.26 | 31.91 | 1.71 | 5.66% | 30.25 | 33.00 | 302066 | 95447.88 | 16.95% | 0.00 |
| 2025-07-17 | 29.79 | 30.20 | 0.20 | 0.67% | 29.75 | 30.80 | 124507 | 37665.37 | 6.99% | 2.00 |
| 2025-07-16 | 31.00 | 30.00 | -0.39 | -1.28% | 29.98 | 31.20 | 146463 | 44770.69 | 8.22% | 0.00 |
| 2025-07-15 | 29.30 | 30.39 | 1.10 | 3.76% | 29.24 | 30.66 | 177871 | 53694.96 | 9.98% | 5.00 |
| 2025-07-14 | 29.08 | 29.29 | 0.20 | 0.69% | 28.85 | 29.81 | 77848 | 22955.78 | 4.37% | 0.00 |
| 2025-07-11 | 28.80 | 29.09 | 0.09 | 0.31% | 28.48 | 29.34 | 77372 | 22375.72 | 4.34% | 3.00 |
| 2025-07-10 | 29.67 | 29.00 | -0.51 | -1.73% | 28.63 | 29.77 | 107876 | 31347.17 | 6.05% | 0.00 |
| 2025-07-09 | 30.52 | 29.51 | -1.04 | -3.40% | 29.41 | 30.53 | 134195 | 40127.33 | 7.53% | 10.00 |
| 2025-07-08 | 29.50 | 30.55 | 0.98 | 3.31% | 29.32 | 30.75 | 165825 | 50253.39 | 9.30% | 0.00 |
| 2025-07-07 | 30.10 | 29.57 | -0.91 | -2.99% | 29.46 | 30.30 | 104558 | 31120.98 | 5.87% | 11.00 |
| 2025-07-04 | 30.00 | 30.48 | 0.34 | 1.13% | 29.83 | 31.48 | 159278 | 48600.91 | 8.94% | 20.00 |
| 2025-07-03 | 29.35 | 30.14 | 0.78 | 2.66% | 29.31 | 30.28 | 128011 | 38231.94 | 7.18% | 15.00 |
| 2025-07-02 | 29.80 | 29.36 | -0.52 | -1.74% | 28.94 | 29.97 | 89211 | 26168.18 | 5.01% | 7.00 |
| 2025-07-01 | 30.30 | 29.88 | -0.34 | -1.13% | 29.78 | 30.90 | 153045 | 46368.27 | 8.59% | 0.00 |
| 2025-06-30 | 29.87 | 30.22 | 0.97 | 3.32% | 29.19 | 30.44 | 200372 | 59687.59 | 11.24% | 18.00 |
| 2025-06-27 | 28.84 | 29.25 | 0.93 | 3.28% | 28.41 | 29.97 | 202929 | 59394.95 | 11.39% | 5.00 |
川环科技(300547)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。
