| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 16.87 | 17.17 | 0.19 | 1.12% | 16.75 | 17.22 | 33967 | 5801.61 | 1.96% | 0.00 |
| 2026-03-26 | 17.33 | 16.98 | -0.43 | -2.47% | 16.89 | 17.56 | 29255 | 5007.24 | 1.69% | 0.00 |
| 2026-03-25 | 17.14 | 17.41 | 0.37 | 2.17% | 17.14 | 17.55 | 42897 | 7462.92 | 2.47% | 0.00 |
| 2026-03-24 | 16.92 | 17.04 | 0.49 | 2.96% | 16.60 | 17.05 | 53484 | 8995.73 | 3.09% | 1.00 |
| 2026-03-23 | 17.28 | 16.55 | -0.94 | -5.37% | 16.40 | 17.35 | 56443 | 9542.13 | 3.26% | 0.00 |
| 2026-03-20 | 18.06 | 17.49 | -0.57 | -3.16% | 17.48 | 18.31 | 41153 | 7312.83 | 2.37% | 0.00 |
| 2026-03-19 | 18.40 | 18.06 | -0.42 | -2.27% | 18.00 | 18.40 | 32877 | 5974.15 | 1.90% | 0.00 |
| 2026-03-18 | 18.15 | 18.48 | 0.49 | 2.72% | 18.01 | 18.48 | 34941 | 6365.27 | 2.02% | 0.00 |
| 2026-03-17 | 18.50 | 17.99 | -0.38 | -2.07% | 17.99 | 18.52 | 37292 | 6816.42 | 2.15% | 0.00 |
| 2026-03-16 | 18.08 | 18.37 | 0.29 | 1.60% | 17.97 | 18.38 | 39077 | 7128.08 | 2.25% | 0.00 |
| 2026-03-13 | 18.39 | 18.08 | -0.40 | -2.16% | 18.04 | 18.56 | 39816 | 7291.89 | 2.30% | 0.00 |
| 2026-03-12 | 18.57 | 18.48 | -0.01 | -0.05% | 18.38 | 18.77 | 43897 | 8144.63 | 2.53% | 0.00 |
| 2026-03-11 | 18.61 | 18.49 | -0.22 | -1.18% | 18.41 | 18.80 | 40912 | 7590.58 | 2.36% | 0.00 |
| 2026-03-10 | 18.62 | 18.71 | 0.27 | 1.46% | 18.52 | 19.02 | 50198 | 9393.26 | 2.90% | 0.00 |
| 2026-03-09 | 17.85 | 18.44 | 0.22 | 1.21% | 17.85 | 18.57 | 64784 | 11862.53 | 3.74% | 0.00 |
| 2026-03-06 | 17.99 | 18.22 | 0.21 | 1.17% | 17.95 | 18.30 | 40127 | 7288.51 | 2.31% | 0.00 |
| 2026-03-05 | 18.30 | 18.01 | 0.08 | 0.45% | 17.93 | 18.37 | 46411 | 8401.20 | 2.68% | 0.00 |
| 2026-03-04 | 17.78 | 17.93 | -0.07 | -0.39% | 17.60 | 18.14 | 56758 | 10149.00 | 3.27% | 0.00 |
| 2026-03-03 | 18.85 | 18.00 | -0.79 | -4.20% | 17.95 | 19.00 | 78855 | 14478.59 | 4.55% | 0.00 |
| 2026-03-02 | 19.67 | 18.79 | -1.17 | -5.86% | 18.62 | 19.75 | 102893 | 19535.07 | 5.93% | 0.00 |
| 2026-02-27 | 19.58 | 19.96 | 0.32 | 1.63% | 19.52 | 20.10 | 71249 | 14184.13 | 4.11% | 0.00 |
| 2026-02-26 | 20.11 | 19.64 | -0.55 | -2.72% | 19.55 | 20.16 | 85680 | 16926.47 | 4.94% | 0.00 |
| 2026-02-25 | 19.87 | 20.19 | 0.28 | 1.41% | 19.82 | 20.44 | 88734 | 17911.94 | 5.12% | 0.00 |
| 2026-02-24 | 21.00 | 19.91 | -1.00 | -4.78% | 19.73 | 21.06 | 103975 | 20861.69 | 6.00% | 0.00 |
| 2026-02-13 | 21.10 | 20.91 | -0.26 | -1.23% | 20.89 | 21.98 | 113451 | 24236.61 | 6.54% | 0.00 |
| 2026-02-12 | 21.53 | 21.17 | -0.53 | -2.44% | 20.92 | 21.70 | 119113 | 25211.71 | 6.87% | 0.00 |
| 2026-02-11 | 22.59 | 21.70 | -1.26 | -5.49% | 21.54 | 22.68 | 183020 | 40076.98 | 10.56% | 0.00 |
| 2026-02-10 | 22.50 | 22.96 | 1.12 | 5.13% | 22.00 | 23.79 | 302226 | 68688.73 | 17.43% | 0.00 |
| 2026-02-09 | 21.13 | 21.84 | 1.24 | 6.02% | 21.13 | 22.38 | 130644 | 28330.01 | 7.54% | 0.00 |
| 2026-02-06 | 21.07 | 20.60 | -0.62 | -2.92% | 20.38 | 21.07 | 96288 | 19967.70 | 5.55% | 0.00 |
| 2026-02-05 | 20.78 | 21.22 | 0.32 | 1.53% | 20.50 | 21.61 | 110920 | 23520.65 | 6.40% | 0.00 |
| 2026-02-04 | 21.60 | 20.90 | -1.03 | -4.70% | 20.62 | 21.80 | 153058 | 32146.98 | 8.83% | 0.00 |
| 2026-02-03 | 21.30 | 21.93 | 0.96 | 4.58% | 21.01 | 22.00 | 154314 | 33501.11 | 8.90% | 0.00 |
| 2026-02-02 | 21.79 | 20.97 | -0.54 | -2.51% | 20.93 | 21.89 | 136129 | 29165.60 | 7.85% | 0.00 |
| 2026-01-30 | 21.06 | 21.51 | 0.28 | 1.32% | 20.61 | 21.87 | 196469 | 42220.73 | 11.33% | 0.00 |
| 2026-01-29 | 20.10 | 21.23 | 1.02 | 5.05% | 19.99 | 22.85 | 281912 | 61042.66 | 16.26% | 0.00 |
| 2026-01-28 | 20.48 | 20.21 | -0.47 | -2.27% | 20.15 | 21.15 | 90342 | 18546.64 | 5.21% | 0.00 |
| 2026-01-27 | 20.61 | 20.68 | 0.00 | 0.00% | 20.12 | 20.97 | 88395 | 18059.18 | 5.10% | 8.00 |
| 2026-01-26 | 21.15 | 20.68 | -0.44 | -2.08% | 20.22 | 21.26 | 115083 | 23724.98 | 6.64% | 0.00 |
| 2026-01-23 | 20.95 | 21.12 | 0.37 | 1.78% | 20.68 | 21.48 | 151374 | 31911.59 | 8.73% | 10.00 |
| 2026-01-22 | 20.70 | 20.75 | 0.02 | 0.10% | 20.51 | 20.99 | 102118 | 21171.98 | 5.89% | 10.00 |
| 2026-01-21 | 20.58 | 20.73 | -0.22 | -1.05% | 20.50 | 21.28 | 109477 | 22818.01 | 6.31% | 0.00 |
| 2026-01-20 | 21.70 | 20.95 | -0.52 | -2.42% | 20.60 | 21.75 | 137976 | 29032.35 | 7.96% | 0.00 |
| 2026-01-19 | 21.36 | 21.47 | -0.04 | -0.19% | 20.63 | 21.92 | 165527 | 35271.64 | 9.55% | 2.00 |
| 2026-01-16 | 24.02 | 21.51 | -2.93 | -11.99% | 21.28 | 24.25 | 292705 | 65581.66 | 16.88% | 25.00 |
| 2026-01-15 | 24.58 | 24.44 | -2.31 | -8.64% | 23.42 | 25.90 | 312448 | 76624.12 | 18.02% | 1.00 |
| 2026-01-14 | 23.05 | 26.75 | 2.85 | 11.92% | 22.72 | 26.75 | 491712 | 123105.62 | 28.36% | 2.00 |
| 2026-01-13 | 23.15 | 23.90 | 2.25 | 10.39% | 22.48 | 25.98 | 521983 | 126977.19 | 30.11% | 2.00 |
| 2026-01-12 | 19.66 | 21.65 | 3.61 | 20.01% | 19.49 | 21.65 | 314101 | 65465.13 | 18.12% | 0.00 |
| 2026-01-09 | 17.34 | 18.04 | 0.71 | 4.10% | 17.27 | 18.05 | 58259 | 10332.16 | 3.36% | 0.00 |
| 2026-01-08 | 17.18 | 17.33 | 0.22 | 1.29% | 17.00 | 17.41 | 25509 | 4405.95 | 1.47% | 0.00 |
| 2026-01-07 | 17.25 | 17.11 | -0.17 | -0.98% | 17.10 | 17.45 | 23248 | 4005.28 | 1.34% | 0.00 |
| 2026-01-06 | 17.11 | 17.28 | 0.15 | 0.88% | 17.03 | 17.39 | 34379 | 5925.92 | 1.98% | 0.00 |
| 2026-01-05 | 16.78 | 17.13 | 0.33 | 1.96% | 16.71 | 17.14 | 31957 | 5432.73 | 1.84% | 0.00 |
| 2025-12-31 | 16.44 | 16.80 | 0.36 | 2.19% | 16.41 | 16.87 | 28243 | 4722.89 | 1.63% | 0.00 |
| 2025-12-30 | 16.55 | 16.44 | -0.12 | -0.72% | 16.43 | 16.75 | 20446 | 3385.96 | 1.18% | 0.00 |
| 2025-12-29 | 16.59 | 16.56 | -0.03 | -0.18% | 16.49 | 16.68 | 13396 | 2219.35 | 0.77% | 0.00 |
| 2025-12-26 | 16.71 | 16.59 | -0.11 | -0.66% | 16.46 | 16.78 | 15970 | 2657.43 | 0.92% | 0.00 |
| 2025-12-25 | 16.56 | 16.70 | 0.19 | 1.15% | 16.41 | 16.75 | 15186 | 2524.20 | 0.88% | 0.00 |
| 2025-12-24 | 16.50 | 16.51 | 0.05 | 0.30% | 16.32 | 16.56 | 13661 | 2251.95 | 0.79% | 0.00 |
| 2025-12-23 | 16.60 | 16.46 | -0.14 | -0.84% | 16.39 | 16.64 | 14399 | 2373.50 | 0.83% | 0.00 |
| 2025-12-22 | 16.76 | 16.60 | -0.16 | -0.95% | 16.56 | 16.88 | 23697 | 3965.01 | 1.37% | 0.00 |
| 2025-12-19 | 16.31 | 16.76 | 0.38 | 2.32% | 16.31 | 16.90 | 31437 | 5235.50 | 1.81% | 0.00 |
| 2025-12-18 | 16.06 | 16.38 | 0.18 | 1.11% | 16.03 | 16.49 | 21246 | 3479.42 | 1.23% | 0.00 |
| 2025-12-17 | 16.07 | 16.20 | 0.04 | 0.25% | 15.81 | 16.24 | 21838 | 3498.93 | 1.26% | 0.00 |
| 2025-12-16 | 16.41 | 16.16 | -0.26 | -1.58% | 16.08 | 16.56 | 16748 | 2715.85 | 0.97% | 0.00 |
| 2025-12-15 | 16.46 | 16.42 | -0.15 | -0.91% | 16.31 | 16.70 | 19531 | 3222.45 | 1.13% | 0.00 |
| 2025-12-12 | 16.66 | 16.57 | -0.03 | -0.18% | 16.54 | 16.92 | 22764 | 3804.47 | 1.31% | 0.00 |
| 2025-12-11 | 17.27 | 16.60 | -0.41 | -2.41% | 16.60 | 17.27 | 25456 | 4289.48 | 1.47% | 0.00 |
| 2025-12-10 | 17.21 | 17.01 | -0.22 | -1.28% | 16.87 | 17.30 | 25149 | 4281.12 | 1.45% | 0.00 |
| 2025-12-09 | 17.27 | 17.23 | -0.04 | -0.23% | 17.17 | 17.53 | 20674 | 3588.78 | 1.19% | 0.00 |
| 2025-12-08 | 17.20 | 17.27 | 0.13 | 0.76% | 17.18 | 17.47 | 32663 | 5661.00 | 1.88% | 0.00 |
| 2025-12-05 | 16.95 | 17.14 | 0.19 | 1.12% | 16.70 | 17.16 | 32490 | 5511.89 | 1.87% | 0.00 |
| 2025-12-04 | 17.53 | 16.95 | -0.57 | -3.25% | 16.87 | 17.61 | 40662 | 6933.26 | 2.35% | 0.00 |
| 2025-12-03 | 17.81 | 17.52 | -0.36 | -2.01% | 17.32 | 18.07 | 43617 | 7679.98 | 2.52% | 0.00 |
| 2025-12-02 | 18.01 | 17.88 | -0.19 | -1.05% | 17.65 | 18.02 | 33120 | 5905.85 | 1.91% | 0.00 |
| 2025-12-01 | 18.11 | 18.07 | -0.14 | -0.77% | 18.02 | 18.40 | 37737 | 6873.63 | 2.18% | 0.00 |
| 2025-11-28 | 18.10 | 18.21 | 0.02 | 0.11% | 18.06 | 18.48 | 38993 | 7104.76 | 2.25% | 0.00 |
| 2025-11-27 | 18.30 | 18.19 | -0.11 | -0.60% | 18.11 | 18.43 | 36481 | 6660.26 | 2.10% | 0.00 |
| 2025-11-26 | 18.83 | 18.30 | -0.34 | -1.82% | 18.21 | 18.90 | 65377 | 12078.35 | 3.77% | 0.00 |
川网传媒(300987)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。
