| 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 | 15.04 | 15.12 | 0.33 | 2.23% | 14.75 | 15.29 | 98162 | 14810.49 | 6.12% | 0.00 |
| 2026-02-02 | 15.18 | 14.79 | -0.87 | -5.56% | 14.60 | 15.18 | 93259 | 13896.09 | 5.81% | 0.00 |
| 2026-01-30 | 15.16 | 15.66 | 0.74 | 4.96% | 14.68 | 16.05 | 143853 | 22096.94 | 8.97% | 20.00 |
| 2026-01-29 | 14.97 | 14.92 | -0.08 | -0.53% | 14.67 | 15.20 | 70632 | 10592.32 | 4.40% | 0.00 |
| 2026-01-28 | 15.29 | 15.00 | -0.36 | -2.34% | 14.78 | 15.57 | 72500 | 10889.21 | 4.52% | 0.00 |
| 2026-01-27 | 15.11 | 15.36 | 0.20 | 1.32% | 14.77 | 15.36 | 89146 | 13490.35 | 5.56% | 0.00 |
| 2026-01-26 | 14.98 | 15.16 | 0.16 | 1.07% | 14.76 | 15.38 | 65754 | 9900.39 | 4.10% | 0.00 |
| 2026-01-23 | 14.82 | 15.00 | 0.21 | 1.42% | 14.23 | 15.00 | 65638 | 9625.73 | 4.09% | 0.00 |
| 2026-01-22 | 14.99 | 14.79 | -0.20 | -1.33% | 14.76 | 15.23 | 70479 | 10501.04 | 4.39% | 0.00 |
| 2026-01-21 | 14.97 | 14.99 | -0.09 | -0.60% | 14.56 | 15.33 | 116915 | 17562.37 | 7.29% | 1.00 |
| 2026-01-20 | 13.81 | 15.08 | 1.42 | 10.40% | 13.66 | 15.27 | 174156 | 25570.96 | 10.85% | 7.00 |
| 2026-01-19 | 12.71 | 13.66 | 0.92 | 7.22% | 12.71 | 14.07 | 88701 | 11969.30 | 5.53% | 0.00 |
| 2026-01-16 | 12.87 | 12.74 | -0.11 | -0.86% | 12.66 | 12.95 | 23607 | 3014.34 | 1.47% | 0.00 |
| 2026-01-15 | 12.82 | 12.85 | 0.00 | 0.00% | 12.73 | 12.97 | 22615 | 2910.26 | 1.41% | 0.00 |
| 2026-01-14 | 13.02 | 12.85 | -0.14 | -1.08% | 12.60 | 13.10 | 30123 | 3888.02 | 1.88% | 0.00 |
| 2026-01-13 | 13.04 | 12.99 | -0.02 | -0.15% | 12.72 | 13.23 | 28428 | 3709.56 | 1.77% | 0.00 |
| 2026-01-12 | 12.77 | 13.01 | 0.26 | 2.04% | 12.70 | 13.08 | 27343 | 3536.38 | 1.70% | 0.00 |
| 2026-01-09 | 12.74 | 12.75 | 0.07 | 0.55% | 12.53 | 12.85 | 30976 | 3925.76 | 1.93% | 0.00 |
| 2026-01-08 | 12.57 | 12.68 | 0.10 | 0.79% | 12.50 | 12.85 | 28634 | 3631.24 | 1.78% | 0.00 |
| 2026-01-07 | 12.86 | 12.58 | -0.32 | -2.48% | 12.53 | 12.93 | 26081 | 3308.71 | 1.63% | 0.00 |
| 2026-01-06 | 12.90 | 12.90 | -0.02 | -0.15% | 12.73 | 13.00 | 36991 | 4749.09 | 2.31% | 0.00 |
| 2026-01-05 | 12.75 | 12.92 | 0.24 | 1.89% | 12.63 | 12.98 | 35465 | 4528.53 | 2.21% | 0.00 |
| 2025-12-31 | 12.60 | 12.68 | 0.10 | 0.79% | 12.41 | 12.82 | 31289 | 3924.10 | 1.95% | 0.00 |
| 2025-12-30 | 12.27 | 12.58 | 0.19 | 1.53% | 12.26 | 12.77 | 30013 | 3752.64 | 1.87% | 0.00 |
| 2025-12-29 | 12.27 | 12.39 | 0.07 | 0.57% | 12.14 | 12.45 | 20599 | 2538.89 | 1.28% | 0.00 |
| 2025-12-26 | 12.30 | 12.32 | 0.02 | 0.16% | 12.20 | 12.36 | 21586 | 2649.79 | 1.35% | 0.00 |
| 2025-12-25 | 12.32 | 12.30 | -0.01 | -0.08% | 12.12 | 12.38 | 23057 | 2813.17 | 1.44% | 3.00 |
| 2025-12-24 | 12.30 | 12.31 | 0.11 | 0.90% | 12.10 | 12.36 | 32090 | 3929.70 | 2.00% | 0.00 |
| 2025-12-23 | 12.14 | 12.20 | 0.02 | 0.16% | 12.03 | 12.43 | 33799 | 4133.22 | 2.11% | 0.00 |
| 2025-12-22 | 12.35 | 12.18 | -0.09 | -0.73% | 12.03 | 12.71 | 38045 | 4669.46 | 2.37% | 0.00 |
| 2025-12-19 | 11.58 | 12.27 | 0.68 | 5.87% | 11.57 | 12.33 | 51083 | 6135.27 | 3.18% | 0.00 |
| 2025-12-18 | 11.01 | 11.59 | 0.32 | 2.84% | 11.01 | 11.67 | 74884 | 8566.80 | 4.67% | 0.00 |
| 2025-12-17 | 12.73 | 11.27 | -1.50 | -11.75% | 10.90 | 12.92 | 137350 | 15754.41 | 8.56% | 0.00 |
| 2025-12-16 | 13.11 | 12.77 | -0.24 | -1.84% | 12.74 | 13.18 | 23413 | 3032.20 | 1.46% | 0.00 |
| 2025-12-15 | 12.60 | 13.01 | 0.20 | 1.56% | 12.60 | 13.12 | 43659 | 5635.89 | 2.72% | 0.00 |
| 2025-12-12 | 13.63 | 12.81 | -0.87 | -6.36% | 12.70 | 13.78 | 55970 | 7383.08 | 3.49% | 0.00 |
| 2025-12-11 | 13.57 | 13.68 | 0.13 | 0.96% | 13.40 | 13.97 | 39976 | 5486.68 | 2.49% | 0.00 |
| 2025-12-10 | 13.61 | 13.55 | -0.12 | -0.88% | 13.30 | 13.68 | 26362 | 3560.51 | 1.64% | 0.00 |
| 2025-12-09 | 13.60 | 13.67 | -0.04 | -0.29% | 13.55 | 13.90 | 21199 | 2909.85 | 1.32% | 0.00 |
| 2025-12-08 | 13.73 | 13.71 | 0.07 | 0.51% | 13.40 | 13.80 | 29404 | 3990.63 | 1.83% | 0.00 |
| 2025-12-05 | 12.89 | 13.64 | 0.78 | 6.07% | 12.89 | 13.91 | 82289 | 11182.60 | 5.13% | 0.00 |
| 2025-12-04 | 13.18 | 12.86 | -0.29 | -2.21% | 12.74 | 13.20 | 24811 | 3192.09 | 1.55% | 0.00 |
| 2025-12-03 | 13.28 | 13.15 | 0.02 | 0.15% | 13.02 | 13.28 | 21724 | 2853.71 | 1.35% | 0.00 |
| 2025-12-02 | 13.36 | 13.13 | -0.30 | -2.23% | 13.05 | 13.56 | 22652 | 2981.91 | 1.41% | 0.00 |
| 2025-12-01 | 13.56 | 13.43 | -0.02 | -0.15% | 13.39 | 13.72 | 20993 | 2844.29 | 1.31% | 0.00 |
| 2025-11-28 | 13.26 | 13.45 | 0.19 | 1.43% | 13.21 | 13.46 | 17550 | 2346.39 | 1.09% | 0.00 |
| 2025-11-27 | 13.25 | 13.26 | 0.02 | 0.15% | 13.20 | 13.43 | 19012 | 2534.61 | 1.19% | 0.00 |
| 2025-11-26 | 13.47 | 13.24 | -0.23 | -1.71% | 13.22 | 13.61 | 19472 | 2614.50 | 1.21% | 0.00 |
| 2025-11-25 | 13.36 | 13.47 | 0.04 | 0.30% | 13.36 | 13.68 | 27362 | 3706.07 | 1.71% | 0.00 |
| 2025-11-24 | 13.60 | 13.43 | -0.17 | -1.25% | 13.10 | 13.64 | 33932 | 4515.74 | 2.11% | 0.00 |
| 2025-11-21 | 13.39 | 13.60 | 0.06 | 0.44% | 12.94 | 13.64 | 44832 | 5923.84 | 2.79% | 0.00 |
| 2025-11-20 | 13.33 | 13.54 | 0.22 | 1.65% | 12.90 | 14.07 | 78099 | 10447.77 | 4.87% | 0.00 |
| 2025-11-19 | 14.60 | 13.32 | -1.35 | -9.20% | 13.19 | 14.64 | 72196 | 9839.83 | 4.50% | 0.00 |
| 2025-11-18 | 14.60 | 14.67 | 0.01 | 0.07% | 14.37 | 14.70 | 17547 | 2541.42 | 1.09% | 0.00 |
| 2025-11-17 | 14.65 | 14.66 | 0.01 | 0.07% | 14.49 | 14.70 | 14903 | 2176.30 | 0.93% | 0.00 |
| 2025-11-14 | 14.31 | 14.65 | 0.29 | 2.02% | 14.25 | 14.76 | 26152 | 3818.83 | 1.63% | 0.00 |
| 2025-11-13 | 14.37 | 14.36 | -0.01 | -0.07% | 14.22 | 14.44 | 25006 | 3580.10 | 1.56% | 0.00 |
| 2025-11-12 | 14.68 | 14.37 | -0.26 | -1.78% | 14.32 | 14.68 | 22339 | 3224.98 | 1.39% | 0.00 |
| 2025-11-11 | 14.80 | 14.63 | -0.17 | -1.15% | 14.30 | 14.80 | 26313 | 3821.87 | 1.64% | 0.00 |
| 2025-11-10 | 14.29 | 14.80 | 0.56 | 3.93% | 14.27 | 14.89 | 33940 | 4969.14 | 2.12% | 0.00 |
| 2025-11-07 | 14.75 | 14.24 | -0.51 | -3.46% | 14.24 | 14.75 | 21478 | 3095.31 | 1.34% | 0.00 |
| 2025-11-06 | 14.62 | 14.75 | 0.11 | 0.75% | 14.46 | 14.75 | 21235 | 3098.14 | 1.32% | 0.00 |
| 2025-11-05 | 14.49 | 14.64 | 0.26 | 1.81% | 14.22 | 14.67 | 20714 | 2990.28 | 1.29% | 0.00 |
| 2025-11-04 | 14.23 | 14.38 | 0.15 | 1.05% | 14.20 | 14.46 | 18520 | 2648.10 | 1.15% | 0.00 |
| 2025-11-03 | 14.45 | 14.23 | -0.03 | -0.21% | 14.22 | 14.46 | 22680 | 3249.65 | 1.41% | 0.00 |
| 2025-10-31 | 14.17 | 14.26 | 0.13 | 0.92% | 14.03 | 14.39 | 24457 | 3494.53 | 1.52% | 0.00 |
| 2025-10-30 | 14.21 | 14.13 | -0.14 | -0.98% | 13.97 | 14.21 | 19708 | 2773.06 | 1.23% | 0.00 |
| 2025-10-29 | 14.69 | 14.27 | -0.28 | -1.92% | 14.03 | 14.69 | 29028 | 4135.67 | 1.81% | 0.00 |
| 2025-10-28 | 14.52 | 14.55 | 0.10 | 0.69% | 14.43 | 14.62 | 17705 | 2575.77 | 1.10% | 0.00 |
| 2025-10-27 | 14.63 | 14.45 | 0.10 | 0.70% | 14.30 | 14.70 | 22516 | 3265.85 | 1.40% | 0.00 |
| 2025-10-24 | 14.61 | 14.35 | -0.27 | -1.85% | 14.30 | 14.74 | 22980 | 3340.32 | 1.43% | 0.00 |
| 2025-10-23 | 14.56 | 14.62 | 0.06 | 0.41% | 14.41 | 14.70 | 21922 | 3197.35 | 1.37% | 0.00 |
| 2025-10-22 | 14.58 | 14.56 | 0.00 | 0.00% | 14.50 | 14.69 | 14898 | 2173.54 | 0.93% | 0.00 |
| 2025-10-21 | 14.30 | 14.56 | 0.26 | 1.82% | 14.24 | 14.63 | 18995 | 2755.04 | 1.18% | 0.00 |
| 2025-10-20 | 14.47 | 14.30 | 0.00 | 0.00% | 14.16 | 14.50 | 20661 | 2956.64 | 1.29% | 0.00 |
| 2025-10-17 | 14.50 | 14.30 | 0.12 | 0.85% | 14.02 | 14.60 | 25098 | 3588.46 | 1.56% | 0.00 |
| 2025-10-16 | 14.48 | 14.18 | -0.23 | -1.60% | 14.12 | 14.56 | 14877 | 2122.02 | 0.93% | 0.00 |
| 2025-10-15 | 14.69 | 14.41 | -0.30 | -2.04% | 14.34 | 14.69 | 21116 | 3051.93 | 1.32% | 0.00 |
| 2025-10-14 | 14.99 | 14.71 | -0.14 | -0.94% | 14.40 | 14.99 | 27895 | 4102.77 | 1.74% | 0.00 |
| 2025-10-13 | 14.13 | 14.85 | -0.02 | -0.13% | 13.88 | 14.85 | 35690 | 5176.67 | 2.22% | 0.00 |
百川畅银(300614)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。
