| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-25 | 18.23 | 18.64 | 0.49 | 2.70% | 18.18 | 18.88 | 91733 | 17060.77 | 5.29% | 0.00 |
| 2025-11-24 | 17.57 | 18.15 | 0.73 | 4.19% | 17.33 | 18.28 | 46757 | 8370.26 | 2.70% | 0.00 |
| 2025-11-21 | 17.72 | 17.42 | -0.40 | -2.24% | 17.20 | 18.09 | 42467 | 7465.29 | 2.45% | 0.00 |
| 2025-11-20 | 17.94 | 17.82 | -0.12 | -0.67% | 17.50 | 18.03 | 30950 | 5501.98 | 1.79% | 0.00 |
| 2025-11-19 | 18.20 | 17.94 | -0.34 | -1.86% | 17.77 | 18.28 | 38114 | 6859.90 | 2.20% | 0.00 |
| 2025-11-18 | 18.00 | 18.28 | 0.27 | 1.50% | 17.87 | 18.36 | 49255 | 8951.44 | 2.84% | 0.00 |
| 2025-11-17 | 17.71 | 18.01 | 0.31 | 1.75% | 17.60 | 18.06 | 30472 | 5451.25 | 1.76% | 0.00 |
| 2025-11-14 | 17.88 | 17.70 | -0.25 | -1.39% | 17.68 | 17.99 | 24365 | 4350.77 | 1.41% | 0.00 |
| 2025-11-13 | 17.94 | 17.95 | 0.08 | 0.45% | 17.73 | 17.97 | 21640 | 3866.25 | 1.25% | 0.00 |
| 2025-11-12 | 17.99 | 17.87 | -0.21 | -1.16% | 17.84 | 18.15 | 23334 | 4184.30 | 1.35% | 0.00 |
| 2025-11-11 | 18.07 | 18.08 | -0.04 | -0.22% | 17.80 | 18.20 | 24452 | 4413.47 | 1.41% | 0.00 |
| 2025-11-10 | 17.95 | 18.12 | 0.20 | 1.12% | 17.90 | 18.35 | 34243 | 6215.25 | 1.98% | 0.00 |
| 2025-11-07 | 18.03 | 17.92 | -0.13 | -0.72% | 17.86 | 18.14 | 30981 | 5570.39 | 1.79% | 0.00 |
| 2025-11-06 | 18.60 | 18.05 | -0.35 | -1.90% | 17.89 | 18.60 | 43223 | 7796.00 | 2.49% | 0.00 |
| 2025-11-05 | 18.40 | 18.40 | -0.21 | -1.13% | 18.20 | 18.78 | 67237 | 12386.42 | 3.88% | 0.00 |
| 2025-11-04 | 18.25 | 18.61 | 0.31 | 1.69% | 18.09 | 18.64 | 60236 | 11092.71 | 3.47% | 0.00 |
| 2025-11-03 | 18.06 | 18.30 | 0.09 | 0.49% | 18.02 | 18.42 | 44762 | 8172.88 | 2.58% | 0.00 |
| 2025-10-31 | 17.49 | 18.21 | 0.73 | 4.18% | 17.42 | 18.22 | 56284 | 10099.59 | 3.25% | 0.00 |
| 2025-10-30 | 17.72 | 17.48 | -0.23 | -1.30% | 17.43 | 17.74 | 28185 | 4949.90 | 1.63% | 0.00 |
| 2025-10-29 | 17.87 | 17.71 | -0.16 | -0.90% | 17.49 | 17.87 | 28259 | 4979.89 | 1.63% | 0.00 |
| 2025-10-28 | 17.78 | 17.87 | 0.01 | 0.06% | 17.78 | 17.99 | 28561 | 5115.67 | 1.65% | 0.00 |
| 2025-10-27 | 17.89 | 17.86 | 0.00 | 0.00% | 17.62 | 17.98 | 39361 | 6990.59 | 2.27% | 0.00 |
| 2025-10-24 | 17.73 | 17.86 | -0.02 | -0.11% | 17.64 | 17.99 | 47391 | 8436.89 | 2.73% | 0.00 |
| 2025-10-23 | 17.39 | 17.88 | 0.56 | 3.23% | 17.22 | 17.98 | 82456 | 14641.20 | 4.76% | 0.00 |
| 2025-10-22 | 17.24 | 17.32 | 0.02 | 0.12% | 17.17 | 17.54 | 30730 | 5344.61 | 1.77% | 0.00 |
| 2025-10-21 | 16.98 | 17.30 | 0.37 | 2.19% | 16.74 | 17.30 | 27438 | 4688.63 | 1.58% | 2.00 |
| 2025-10-20 | 16.87 | 16.93 | 0.23 | 1.38% | 16.77 | 17.04 | 24381 | 4119.31 | 1.41% | 0.00 |
| 2025-10-17 | 16.91 | 16.70 | -0.27 | -1.59% | 16.70 | 17.14 | 20290 | 3428.92 | 1.17% | 0.00 |
| 2025-10-16 | 17.15 | 16.97 | -0.26 | -1.51% | 16.92 | 17.29 | 21141 | 3610.26 | 1.22% | 0.00 |
| 2025-10-15 | 16.94 | 17.23 | 0.33 | 1.95% | 16.87 | 17.28 | 21859 | 3749.20 | 1.26% | 0.00 |
| 2025-10-14 | 17.08 | 16.90 | -0.18 | -1.05% | 16.88 | 17.30 | 27746 | 4745.52 | 1.60% | 0.00 |
| 2025-10-13 | 16.70 | 17.08 | -0.14 | -0.81% | 16.21 | 17.13 | 35914 | 6040.48 | 2.07% | 0.00 |
| 2025-10-10 | 17.32 | 17.22 | -0.10 | -0.58% | 17.15 | 17.40 | 26962 | 4652.26 | 1.56% | 0.00 |
| 2025-10-09 | 17.55 | 17.32 | -0.28 | -1.59% | 17.27 | 17.60 | 32058 | 5571.06 | 1.85% | 0.00 |
| 2025-09-30 | 17.44 | 17.60 | 0.26 | 1.50% | 17.35 | 17.66 | 31446 | 5508.95 | 1.81% | 0.00 |
| 2025-09-29 | 17.35 | 17.34 | -0.02 | -0.12% | 16.97 | 17.40 | 30081 | 5183.83 | 1.74% | 0.00 |
| 2025-09-26 | 17.51 | 17.36 | -0.18 | -1.03% | 17.15 | 17.53 | 29692 | 5152.48 | 1.71% | 0.00 |
| 2025-09-25 | 17.57 | 17.54 | -0.01 | -0.06% | 17.47 | 17.85 | 36286 | 6409.19 | 2.09% | 0.00 |
| 2025-09-24 | 17.17 | 17.55 | 0.21 | 1.21% | 17.10 | 17.59 | 34376 | 5998.00 | 1.98% | 0.00 |
| 2025-09-23 | 17.89 | 17.34 | -0.57 | -3.18% | 16.90 | 17.89 | 54855 | 9462.33 | 3.16% | 0.00 |
| 2025-09-22 | 18.19 | 17.91 | -0.65 | -3.50% | 17.63 | 18.19 | 61043 | 10912.35 | 3.52% | 0.00 |
| 2025-09-19 | 18.10 | 18.56 | 0.41 | 2.26% | 17.95 | 18.59 | 49371 | 9058.17 | 2.85% | 0.00 |
| 2025-09-18 | 18.66 | 18.15 | -0.55 | -2.94% | 17.94 | 18.76 | 61071 | 11213.01 | 3.52% | 0.00 |
| 2025-09-17 | 19.00 | 18.70 | -0.35 | -1.84% | 18.62 | 19.00 | 50790 | 9500.04 | 2.93% | 0.00 |
| 2025-09-16 | 19.13 | 19.05 | -0.03 | -0.16% | 18.93 | 19.49 | 61760 | 11833.70 | 3.56% | 0.00 |
| 2025-09-15 | 18.88 | 19.08 | 0.20 | 1.06% | 18.45 | 19.20 | 68397 | 12906.37 | 3.95% | 0.00 |
| 2025-09-12 | 18.80 | 18.88 | -0.02 | -0.11% | 18.62 | 18.99 | 52914 | 9949.35 | 3.05% | 11.00 |
| 2025-09-11 | 18.53 | 18.90 | 0.38 | 2.05% | 18.20 | 18.90 | 49065 | 9038.57 | 2.83% | 10.00 |
| 2025-09-10 | 18.04 | 18.52 | 0.48 | 2.66% | 18.04 | 18.69 | 57627 | 10618.53 | 3.32% | 0.00 |
| 2025-09-09 | 18.39 | 18.04 | -0.34 | -1.85% | 17.93 | 18.39 | 36201 | 6569.86 | 2.09% | 0.00 |
| 2025-09-08 | 18.19 | 18.38 | 0.23 | 1.27% | 18.10 | 18.45 | 34451 | 6303.47 | 1.99% | 0.00 |
| 2025-09-05 | 17.99 | 18.15 | 0.37 | 2.08% | 17.70 | 18.18 | 39288 | 7077.02 | 2.27% | 0.00 |
| 2025-09-04 | 17.61 | 17.78 | 0.17 | 0.97% | 17.54 | 18.01 | 44076 | 7851.60 | 2.54% | 0.00 |
| 2025-09-03 | 18.13 | 17.61 | -0.51 | -2.81% | 17.56 | 18.37 | 42004 | 7526.07 | 2.42% | 0.00 |
| 2025-09-02 | 18.86 | 18.12 | -0.74 | -3.92% | 17.80 | 18.88 | 60139 | 10969.04 | 3.47% | 0.00 |
| 2025-09-01 | 18.59 | 18.86 | 0.24 | 1.29% | 18.58 | 18.97 | 47422 | 8920.06 | 2.74% | 0.00 |
| 2025-08-29 | 19.25 | 18.62 | -0.72 | -3.72% | 18.60 | 19.25 | 77043 | 14475.29 | 4.44% | 3.00 |
| 2025-08-28 | 20.06 | 19.34 | -0.97 | -4.78% | 18.59 | 20.16 | 158795 | 30794.54 | 9.16% | 0.00 |
| 2025-08-27 | 19.93 | 20.31 | 0.32 | 1.60% | 19.83 | 20.96 | 182426 | 37170.57 | 10.52% | 0.00 |
| 2025-08-26 | 19.90 | 19.99 | -0.01 | -0.05% | 19.76 | 20.26 | 86561 | 17328.96 | 4.99% | 0.00 |
| 2025-08-25 | 19.76 | 20.00 | 0.36 | 1.83% | 19.55 | 20.00 | 98237 | 19455.12 | 5.67% | 0.00 |
| 2025-08-22 | 19.47 | 19.64 | 0.15 | 0.77% | 19.42 | 19.66 | 60836 | 11912.61 | 3.51% | 5.00 |
| 2025-08-21 | 19.74 | 19.49 | -0.24 | -1.22% | 19.41 | 19.83 | 78150 | 15362.87 | 4.51% | 0.00 |
| 2025-08-20 | 19.58 | 19.73 | -0.02 | -0.10% | 19.40 | 19.73 | 67961 | 13315.29 | 3.92% | 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。
