| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-19 | 19.88 | 19.75 | -0.17 | -0.85% | 19.54 | 19.88 | 89132 | 17566.95 | 5.14% | 0.00 |
| 2025-08-18 | 19.38 | 19.92 | 0.62 | 3.21% | 19.37 | 20.04 | 147519 | 29179.67 | 8.51% | 0.00 |
| 2025-08-15 | 19.01 | 19.30 | 0.30 | 1.58% | 18.97 | 19.30 | 66120 | 12679.04 | 3.81% | 0.00 |
| 2025-08-14 | 19.60 | 19.00 | -0.39 | -2.01% | 18.99 | 19.68 | 87778 | 16925.02 | 5.06% | 0.00 |
| 2025-08-13 | 19.50 | 19.39 | 0.01 | 0.05% | 19.33 | 19.52 | 67286 | 13068.34 | 3.88% | 0.00 |
| 2025-08-12 | 19.60 | 19.38 | -0.31 | -1.57% | 19.28 | 19.67 | 78912 | 15319.09 | 4.55% | 0.00 |
| 2025-08-11 | 19.30 | 19.69 | 0.07 | 0.36% | 19.10 | 19.76 | 96857 | 18916.71 | 5.59% | 0.00 |
| 2025-08-08 | 20.38 | 19.62 | -0.72 | -3.54% | 19.40 | 20.43 | 135313 | 26672.16 | 7.80% | 0.00 |
| 2025-08-07 | 20.79 | 20.34 | -0.36 | -1.74% | 20.28 | 20.85 | 95116 | 19465.81 | 5.49% | 0.00 |
| 2025-08-06 | 21.13 | 20.70 | -0.45 | -2.13% | 20.48 | 21.17 | 142640 | 29560.75 | 8.23% | 0.00 |
| 2025-08-05 | 21.05 | 21.15 | -0.03 | -0.14% | 20.80 | 21.48 | 131431 | 27609.91 | 7.58% | 16.00 |
| 2025-08-04 | 22.01 | 21.18 | -0.64 | -2.93% | 21.10 | 22.38 | 163501 | 34933.58 | 9.43% | 0.00 |
| 2025-08-01 | 21.63 | 21.82 | -0.17 | -0.77% | 21.41 | 22.20 | 171838 | 37419.99 | 9.91% | 3.00 |
| 2025-07-31 | 22.00 | 21.99 | -0.31 | -1.39% | 21.72 | 22.79 | 236621 | 52488.48 | 13.65% | 0.00 |
| 2025-07-30 | 21.46 | 22.30 | 0.65 | 3.00% | 21.20 | 23.65 | 288558 | 64413.32 | 16.64% | 12.00 |
| 2025-07-29 | 21.31 | 21.65 | 0.33 | 1.55% | 20.64 | 21.92 | 224690 | 47640.40 | 12.96% | 0.00 |
| 2025-07-28 | 20.83 | 21.32 | 1.26 | 6.28% | 20.83 | 21.99 | 297080 | 63497.32 | 17.14% | 0.00 |
| 2025-07-25 | 19.06 | 20.06 | 1.12 | 5.91% | 18.89 | 21.00 | 241439 | 48179.80 | 13.93% | 0.00 |
| 2025-07-24 | 18.52 | 18.94 | 0.36 | 1.94% | 18.51 | 18.94 | 54901 | 10330.88 | 3.17% | 8.00 |
| 2025-07-23 | 18.69 | 18.58 | -0.25 | -1.33% | 18.50 | 18.95 | 71632 | 13386.80 | 4.13% | 0.00 |
| 2025-07-22 | 19.03 | 18.83 | -0.26 | -1.36% | 18.67 | 19.05 | 75406 | 14189.38 | 4.35% | 0.00 |
| 2025-07-21 | 18.93 | 19.09 | 0.09 | 0.47% | 18.91 | 19.27 | 78548 | 14957.67 | 4.53% | 10.00 |
| 2025-07-18 | 19.15 | 19.00 | 0.07 | 0.37% | 19.00 | 19.87 | 123708 | 23885.88 | 7.14% | 0.00 |
| 2025-07-17 | 18.61 | 18.93 | 0.17 | 0.91% | 18.61 | 18.95 | 67559 | 12702.97 | 3.90% | 0.00 |
| 2025-07-16 | 18.88 | 18.76 | 0.00 | 0.00% | 18.70 | 19.15 | 72362 | 13666.05 | 4.17% | 0.00 |
| 2025-07-15 | 18.96 | 18.76 | -0.27 | -1.42% | 18.40 | 19.03 | 106193 | 19788.91 | 6.13% | 40.00 |
| 2025-07-14 | 19.62 | 19.03 | -0.75 | -3.79% | 18.97 | 19.68 | 129925 | 24932.07 | 7.49% | 18.00 |
| 2025-07-11 | 19.97 | 19.78 | -0.42 | -2.08% | 19.61 | 20.19 | 126837 | 25240.53 | 7.32% | 0.00 |
| 2025-07-10 | 20.30 | 20.20 | -0.34 | -1.66% | 19.88 | 20.40 | 179706 | 36152.98 | 10.37% | 12.00 |
| 2025-07-09 | 19.36 | 20.54 | 1.08 | 5.55% | 18.95 | 21.00 | 256993 | 51690.18 | 14.82% | 30.00 |
| 2025-07-08 | 19.75 | 19.46 | -0.17 | -0.87% | 19.39 | 19.99 | 156501 | 30776.02 | 9.03% | 20.00 |
| 2025-07-07 | 19.70 | 19.75 | -0.10 | -0.50% | 19.56 | 20.25 | 156101 | 31004.95 | 9.00% | 1.00 |
| 2025-07-04 | 18.84 | 19.85 | 0.88 | 4.64% | 18.55 | 20.08 | 232761 | 45736.91 | 13.43% | 2.00 |
| 2025-07-03 | 18.90 | 18.97 | -0.20 | -1.04% | 18.81 | 19.35 | 95536 | 18160.47 | 5.51% | 26.00 |
| 2025-07-02 | 18.41 | 19.17 | 0.50 | 2.68% | 18.08 | 19.40 | 156742 | 29589.54 | 9.04% | 0.00 |
| 2025-07-01 | 19.22 | 18.67 | -0.65 | -3.36% | 18.35 | 19.45 | 142509 | 26752.46 | 8.22% | 15.00 |
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。
