| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 55.60 | 57.18 | 1.60 | 2.88% | 53.50 | 58.28 | 60939 | 34470.91 | 11.07% | 1.22 |
| 2025-12-12 | 56.60 | 55.58 | -3.97 | -6.67% | 55.11 | 57.97 | 79616 | 44860.48 | 14.46% | 0.00 |
| 2025-12-11 | 56.25 | 59.55 | 3.30 | 5.87% | 55.72 | 59.60 | 91368 | 53033.76 | 16.59% | 0.00 |
| 2025-12-10 | 55.94 | 56.25 | -0.10 | -0.18% | 55.05 | 56.99 | 37828 | 21161.81 | 6.87% | 0.00 |
| 2025-12-09 | 55.86 | 56.35 | 0.22 | 0.39% | 55.60 | 57.10 | 42130 | 23741.22 | 7.65% | 5.00 |
| 2025-12-08 | 55.34 | 56.13 | 1.37 | 2.50% | 55.00 | 56.86 | 57377 | 32211.07 | 10.42% | 0.00 |
| 2025-12-05 | 52.56 | 54.76 | 2.72 | 5.23% | 51.77 | 55.00 | 40998 | 22147.27 | 7.45% | 1.00 |
| 2025-12-04 | 52.48 | 52.04 | -0.56 | -1.06% | 51.65 | 52.85 | 18563 | 9674.24 | 3.37% | 0.00 |
| 2025-12-03 | 53.41 | 52.60 | -0.70 | -1.31% | 52.25 | 53.73 | 24768 | 13058.83 | 4.50% | 0.00 |
| 2025-12-02 | 53.55 | 53.30 | -0.78 | -1.44% | 52.86 | 53.93 | 29320 | 15616.18 | 5.32% | 0.00 |
| 2025-12-01 | 53.30 | 54.08 | 0.62 | 1.16% | 53.00 | 54.99 | 42491 | 23011.65 | 7.72% | 0.00 |
| 2025-11-28 | 52.00 | 53.46 | 1.64 | 3.16% | 51.82 | 53.95 | 47596 | 25302.38 | 8.64% | 0.00 |
| 2025-11-27 | 51.36 | 51.82 | 0.01 | 0.02% | 51.36 | 53.25 | 26171 | 13734.25 | 4.75% | 0.00 |
| 2025-11-26 | 52.20 | 51.81 | -0.83 | -1.58% | 51.60 | 52.98 | 29818 | 15575.27 | 5.42% | 0.00 |
| 2025-11-25 | 51.43 | 52.64 | 1.57 | 3.07% | 51.23 | 54.12 | 43266 | 22908.47 | 7.86% | 0.00 |
| 2025-11-24 | 50.04 | 51.07 | 1.19 | 2.39% | 50.04 | 51.28 | 23113 | 11751.63 | 4.20% | 0.00 |
| 2025-11-21 | 51.50 | 49.88 | -2.98 | -5.64% | 49.00 | 52.69 | 34819 | 17638.00 | 6.32% | 0.00 |
| 2025-11-20 | 54.18 | 52.86 | 0.64 | 1.23% | 52.56 | 54.44 | 30112 | 16009.86 | 5.47% | 9.00 |
| 2025-11-19 | 53.08 | 52.22 | -1.03 | -1.93% | 51.86 | 53.45 | 31890 | 16725.69 | 5.79% | 0.00 |
| 2025-11-18 | 54.00 | 53.25 | -1.46 | -2.67% | 53.20 | 54.47 | 34119 | 18303.71 | 6.20% | 0.00 |
| 2025-11-17 | 53.61 | 54.71 | 0.21 | 0.39% | 53.38 | 55.39 | 45833 | 24914.94 | 8.32% | 0.00 |
| 2025-11-14 | 57.00 | 54.50 | -1.39 | -2.49% | 54.50 | 57.54 | 66878 | 37527.49 | 12.15% | 0.00 |
| 2025-11-13 | 55.93 | 55.89 | -1.19 | -2.08% | 54.81 | 56.71 | 59884 | 33491.61 | 10.88% | 0.00 |
| 2025-11-12 | 56.50 | 57.08 | 0.89 | 1.58% | 55.24 | 58.45 | 65290 | 37017.23 | 11.86% | 1.00 |
| 2025-11-11 | 58.10 | 56.19 | -2.53 | -4.31% | 55.80 | 58.83 | 73083 | 41396.72 | 13.27% | 7.00 |
| 2025-11-10 | 58.99 | 58.72 | 0.69 | 1.19% | 57.99 | 60.48 | 76049 | 44846.51 | 13.81% | 0.00 |
| 2025-11-07 | 60.90 | 58.03 | -4.18 | -6.72% | 57.20 | 60.90 | 90464 | 53206.93 | 16.43% | 5.00 |
| 2025-11-06 | 60.90 | 62.21 | -0.51 | -0.81% | 59.20 | 62.60 | 98433 | 59419.69 | 17.88% | 4.00 |
| 2025-11-05 | 58.66 | 62.72 | 2.24 | 3.70% | 57.51 | 66.97 | 135488 | 83576.97 | 24.61% | 6.00 |
| 2025-11-04 | 55.48 | 60.48 | 4.44 | 7.92% | 54.57 | 63.50 | 136357 | 81205.80 | 24.76% | 0.00 |
| 2025-11-03 | 55.67 | 56.04 | -1.65 | -2.86% | 53.01 | 56.20 | 91887 | 50443.28 | 16.69% | 1.00 |
| 2025-10-31 | 55.51 | 57.69 | 2.29 | 4.13% | 53.80 | 59.14 | 135646 | 76365.36 | 24.64% | 3.00 |
| 2025-10-30 | 53.28 | 55.50 | 0.29 | 0.53% | 53.02 | 59.50 | 168026 | 95017.06 | 30.52% | 44.00 |
| 2025-10-29 | 47.12 | 55.21 | 9.20 | 20.00% | 47.12 | 55.21 | 75225 | 40664.08 | 13.66% | 0.00 |
| 2025-10-28 | 45.98 | 46.01 | 0.03 | 0.07% | 45.54 | 46.44 | 24712 | 11368.85 | 4.49% | 0.00 |
| 2025-10-27 | 45.52 | 45.98 | 0.65 | 1.43% | 45.13 | 46.15 | 28097 | 12855.51 | 5.10% | 0.00 |
| 2025-10-24 | 44.40 | 45.33 | 1.35 | 3.07% | 43.97 | 45.93 | 28555 | 12917.45 | 5.19% | 0.00 |
| 2025-10-23 | 43.91 | 43.98 | 0.32 | 0.73% | 43.12 | 44.12 | 15251 | 6667.97 | 2.77% | 0.00 |
| 2025-10-22 | 44.54 | 43.66 | -1.04 | -2.33% | 43.45 | 44.54 | 17484 | 7689.03 | 3.18% | 0.00 |
| 2025-10-21 | 44.44 | 44.70 | 0.54 | 1.22% | 43.72 | 44.98 | 27606 | 12284.00 | 5.01% | 0.00 |
| 2025-10-20 | 42.00 | 44.16 | 2.69 | 6.49% | 41.91 | 44.78 | 39018 | 16970.02 | 7.09% | 32.00 |
| 2025-10-17 | 43.08 | 41.47 | -1.60 | -3.71% | 41.30 | 43.19 | 15824 | 6672.94 | 2.87% | 0.00 |
| 2025-10-16 | 42.81 | 43.07 | 0.26 | 0.61% | 42.03 | 43.43 | 22430 | 9588.11 | 4.07% | 0.00 |
| 2025-10-15 | 41.95 | 42.81 | 0.86 | 2.05% | 41.20 | 42.96 | 25846 | 10941.52 | 4.69% | 0.00 |
| 2025-10-14 | 41.98 | 41.95 | 0.06 | 0.14% | 40.67 | 42.47 | 37132 | 15495.56 | 6.74% | 0.00 |
| 2025-10-13 | 40.97 | 41.89 | -0.69 | -1.62% | 39.60 | 42.12 | 20284 | 8386.12 | 3.68% | 0.00 |
| 2025-10-10 | 43.45 | 42.58 | -0.88 | -2.02% | 42.40 | 43.60 | 19472 | 8337.73 | 3.54% | 0.00 |
| 2025-10-09 | 43.69 | 43.46 | 0.01 | 0.02% | 43.40 | 44.44 | 22317 | 9774.21 | 4.05% | 0.00 |
| 2025-09-30 | 43.97 | 43.45 | -0.31 | -0.71% | 43.38 | 44.35 | 18234 | 7987.73 | 3.31% | 0.00 |
| 2025-09-29 | 43.70 | 43.76 | 0.26 | 0.60% | 43.05 | 44.20 | 17644 | 7725.34 | 3.20% | 0.00 |
| 2025-09-26 | 44.98 | 43.50 | -1.53 | -3.40% | 43.50 | 44.98 | 22589 | 9949.11 | 4.10% | 0.00 |
| 2025-09-25 | 45.98 | 45.03 | -0.95 | -2.07% | 45.02 | 46.13 | 22486 | 10238.76 | 4.08% | 0.00 |
| 2025-09-24 | 45.72 | 45.98 | 0.10 | 0.22% | 44.83 | 46.22 | 19575 | 8948.60 | 3.56% | 0.00 |
| 2025-09-23 | 47.23 | 45.88 | -0.91 | -1.94% | 44.73 | 47.92 | 29984 | 13754.08 | 5.45% | 0.00 |
| 2025-09-22 | 46.63 | 46.79 | -0.01 | -0.02% | 46.13 | 47.15 | 18121 | 8450.55 | 3.29% | 0.00 |
| 2025-09-19 | 47.75 | 46.80 | -0.79 | -1.66% | 46.57 | 48.27 | 23501 | 11092.79 | 4.27% | 0.00 |
| 2025-09-18 | 49.00 | 47.59 | -0.99 | -2.04% | 47.00 | 49.36 | 35973 | 17364.47 | 6.53% | 0.00 |
| 2025-09-17 | 48.87 | 48.58 | 0.18 | 0.37% | 48.13 | 49.61 | 31924 | 15576.06 | 5.80% | 0.00 |
| 2025-09-16 | 47.61 | 48.40 | 0.40 | 0.83% | 47.52 | 48.68 | 25610 | 12355.80 | 4.65% | 0.00 |
| 2025-09-15 | 48.28 | 48.00 | -0.20 | -0.41% | 47.33 | 48.72 | 26337 | 12651.86 | 4.78% | 0.00 |
| 2025-09-12 | 49.30 | 48.20 | -1.40 | -2.82% | 48.11 | 49.31 | 46725 | 22778.31 | 8.49% | 0.00 |
| 2025-09-11 | 45.26 | 49.60 | 4.30 | 9.49% | 45.24 | 49.70 | 69230 | 33257.16 | 12.57% | 0.00 |
| 2025-09-10 | 44.38 | 45.30 | 0.92 | 2.07% | 44.38 | 46.00 | 22850 | 10362.70 | 4.15% | 0.00 |
| 2025-09-09 | 45.18 | 44.38 | -1.25 | -2.74% | 44.30 | 45.64 | 20313 | 9117.02 | 3.69% | 10.00 |
| 2025-09-08 | 46.18 | 45.63 | -0.47 | -1.02% | 44.76 | 46.22 | 28487 | 12953.97 | 5.17% | 0.00 |
| 2025-09-05 | 43.81 | 46.10 | 3.12 | 7.26% | 43.05 | 46.75 | 40770 | 18330.30 | 7.40% | 0.00 |
| 2025-09-04 | 44.44 | 42.98 | -1.46 | -3.29% | 42.25 | 45.80 | 28263 | 12467.39 | 5.13% | 0.00 |
| 2025-09-03 | 46.75 | 44.44 | -2.21 | -4.74% | 44.30 | 46.89 | 29451 | 13382.83 | 5.35% | 0.00 |
| 2025-09-02 | 48.54 | 46.65 | -2.01 | -4.13% | 45.43 | 48.98 | 39855 | 18618.26 | 7.24% | 0.00 |
| 2025-09-01 | 49.60 | 48.66 | -0.67 | -1.36% | 47.71 | 49.66 | 43331 | 21045.78 | 7.87% | 0.00 |
| 2025-08-29 | 50.19 | 49.33 | -0.65 | -1.30% | 48.80 | 50.50 | 44286 | 21840.93 | 8.04% | 0.00 |
| 2025-08-28 | 46.84 | 49.98 | 3.18 | 6.79% | 46.84 | 50.49 | 72412 | 35297.16 | 13.15% | 0.00 |
| 2025-08-27 | 48.74 | 46.80 | -2.05 | -4.20% | 46.70 | 49.48 | 44779 | 21670.31 | 8.13% | 0.00 |
| 2025-08-26 | 48.85 | 48.85 | 0.00 | 0.00% | 48.16 | 49.35 | 34394 | 16816.59 | 6.36% | 0.00 |
| 2025-08-25 | 49.00 | 48.85 | 0.46 | 0.95% | 47.82 | 49.11 | 41921 | 20355.70 | 7.75% | 0.00 |
| 2025-08-22 | 48.51 | 48.39 | -0.12 | -0.25% | 47.90 | 48.94 | 32555 | 15752.24 | 6.02% | 3.00 |
| 2025-08-21 | 49.88 | 48.51 | -1.23 | -2.47% | 48.22 | 50.10 | 32425 | 15849.32 | 6.00% | 0.00 |
| 2025-08-20 | 49.50 | 49.74 | -0.14 | -0.28% | 48.76 | 50.40 | 34695 | 17202.30 | 6.42% | 0.00 |
| 2025-08-19 | 48.89 | 49.88 | 0.74 | 1.51% | 48.65 | 50.59 | 48880 | 24293.37 | 9.04% | 0.00 |
| 2025-08-18 | 48.42 | 49.14 | 1.66 | 3.50% | 47.12 | 50.49 | 59252 | 28894.73 | 10.96% | 3.00 |
本川智能(300964)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。
