| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 58.19 | 57.45 | -1.09 | -1.86% | 56.85 | 59.38 | 22408 | 12944.72 | 4.07% | 0.00 |
| 2026-02-03 | 57.25 | 58.54 | 2.19 | 3.89% | 56.70 | 58.54 | 25225 | 14552.62 | 4.58% | 3.00 |
| 2026-02-02 | 57.06 | 56.35 | -1.09 | -1.90% | 56.35 | 58.79 | 21833 | 12522.89 | 3.97% | 0.00 |
| 2026-01-30 | 57.01 | 57.44 | 0.12 | 0.21% | 55.00 | 58.29 | 36786 | 20858.46 | 6.68% | 0.00 |
| 2026-01-29 | 59.45 | 57.32 | -2.27 | -3.81% | 56.96 | 59.57 | 32938 | 19166.09 | 5.98% | 4.00 |
| 2026-01-28 | 61.23 | 59.59 | -2.19 | -3.54% | 59.00 | 61.99 | 38862 | 23331.20 | 7.06% | 0.00 |
| 2026-01-27 | 61.60 | 61.78 | -0.15 | -0.24% | 59.35 | 62.30 | 36615 | 22409.22 | 6.65% | 0.00 |
| 2026-01-26 | 63.60 | 61.93 | -1.67 | -2.63% | 61.19 | 64.02 | 39632 | 24820.54 | 7.20% | 0.00 |
| 2026-01-23 | 64.30 | 63.60 | -0.95 | -1.47% | 62.90 | 64.36 | 54547 | 34698.59 | 9.91% | 0.00 |
| 2026-01-22 | 64.00 | 64.55 | 1.57 | 2.49% | 62.25 | 64.98 | 77158 | 49176.49 | 14.01% | 0.00 |
| 2026-01-21 | 57.85 | 62.98 | 5.14 | 8.89% | 57.53 | 64.88 | 89401 | 55207.38 | 16.24% | 0.00 |
| 2026-01-20 | 60.53 | 57.84 | -2.69 | -4.44% | 56.91 | 61.17 | 46876 | 27434.28 | 8.51% | 0.00 |
| 2026-01-19 | 61.74 | 60.53 | -1.47 | -2.37% | 60.10 | 62.00 | 41923 | 25585.27 | 7.61% | 0.00 |
| 2026-01-16 | 62.96 | 62.00 | -1.03 | -1.63% | 60.48 | 63.50 | 55555 | 34374.67 | 10.09% | 0.00 |
| 2026-01-15 | 66.47 | 63.03 | -4.17 | -6.21% | 61.50 | 67.18 | 87488 | 55349.26 | 15.89% | 1.00 |
| 2026-01-14 | 57.51 | 67.20 | 9.70 | 16.87% | 57.28 | 68.79 | 137705 | 87462.28 | 25.01% | 5.00 |
| 2026-01-13 | 61.74 | 57.50 | -3.52 | -5.77% | 57.03 | 61.79 | 66223 | 38904.26 | 12.03% | 0.00 |
| 2026-01-12 | 58.50 | 61.02 | 2.52 | 4.31% | 58.07 | 61.20 | 90137 | 54000.52 | 16.37% | 0.00 |
| 2026-01-09 | 56.50 | 58.50 | 2.01 | 3.56% | 55.33 | 59.29 | 83575 | 48387.36 | 15.18% | 1.00 |
| 2026-01-08 | 56.67 | 56.49 | -0.36 | -0.63% | 55.55 | 56.89 | 42014 | 23643.54 | 7.63% | 0.00 |
| 2026-01-07 | 55.35 | 56.85 | 1.53 | 2.77% | 55.02 | 57.10 | 44112 | 24946.37 | 8.01% | 0.00 |
| 2026-01-06 | 56.57 | 55.32 | -1.24 | -2.19% | 54.55 | 56.60 | 40201 | 22274.68 | 7.30% | 3.00 |
| 2026-01-05 | 55.77 | 56.56 | 0.96 | 1.73% | 55.40 | 56.78 | 23778 | 13369.13 | 4.32% | 0.00 |
| 2025-12-31 | 56.13 | 55.60 | -0.47 | -0.84% | 55.53 | 56.89 | 25988 | 14538.02 | 4.72% | 0.00 |
| 2025-12-30 | 56.30 | 56.07 | -0.36 | -0.64% | 55.93 | 57.00 | 34798 | 19632.37 | 6.32% | 0.00 |
| 2025-12-29 | 57.39 | 56.43 | -0.95 | -1.66% | 56.35 | 57.50 | 36491 | 20732.95 | 6.63% | 6.00 |
| 2025-12-26 | 58.00 | 57.38 | -0.92 | -1.58% | 56.48 | 58.66 | 46527 | 26749.85 | 8.45% | 0.00 |
| 2025-12-25 | 57.43 | 58.30 | 0.84 | 1.46% | 56.78 | 58.56 | 46545 | 26878.57 | 8.45% | 0.00 |
| 2025-12-24 | 56.01 | 57.46 | 0.76 | 1.34% | 55.86 | 58.33 | 45843 | 26286.21 | 8.33% | 0.00 |
| 2025-12-23 | 57.07 | 56.70 | -1.33 | -2.29% | 56.32 | 58.64 | 51098 | 29237.71 | 9.28% | 0.00 |
| 2025-12-22 | 59.46 | 58.03 | -2.49 | -4.11% | 58.00 | 59.50 | 66003 | 38571.17 | 11.99% | 1.00 |
| 2025-12-19 | 61.00 | 60.52 | -2.08 | -3.32% | 60.16 | 64.37 | 87032 | 53712.31 | 15.81% | 14.00 |
| 2025-12-18 | 58.68 | 62.60 | 2.11 | 3.49% | 58.01 | 62.60 | 106619 | 64615.47 | 19.36% | 1.00 |
| 2025-12-17 | 57.75 | 60.49 | 1.57 | 2.66% | 57.05 | 60.77 | 80639 | 47640.28 | 14.65% | 16.00 |
| 2025-12-16 | 56.61 | 58.92 | 1.74 | 3.04% | 55.23 | 61.88 | 82176 | 48488.48 | 14.92% | 11.00 |
| 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 |
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。
