| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-23 | 10.13 | 9.97 | -0.15 | -1.48% | 9.95 | 10.14 | 79060 | 7932.56 | 1.28% | 3.00 |
| 2025-12-22 | 10.14 | 10.12 | -0.03 | -0.30% | 10.08 | 10.16 | 49327 | 4997.23 | 0.80% | 0.00 |
| 2025-12-19 | 10.13 | 10.15 | 0.03 | 0.30% | 10.08 | 10.18 | 65492 | 6645.12 | 1.06% | 0.00 |
| 2025-12-18 | 10.00 | 10.12 | 0.08 | 0.80% | 9.98 | 10.22 | 93677 | 9479.83 | 1.52% | 20.00 |
| 2025-12-17 | 9.93 | 10.04 | 0.22 | 2.24% | 9.93 | 10.08 | 114680 | 11468.77 | 1.86% | 0.00 |
| 2025-12-16 | 9.89 | 9.82 | -0.10 | -1.01% | 9.78 | 9.93 | 68431 | 6725.53 | 1.11% | 0.00 |
| 2025-12-15 | 9.78 | 9.92 | 0.09 | 0.92% | 9.71 | 9.97 | 107322 | 10574.05 | 1.74% | 0.00 |
| 2025-12-12 | 9.87 | 9.83 | -0.01 | -0.10% | 9.77 | 9.88 | 126073 | 12399.38 | 2.04% | 0.00 |
| 2025-12-11 | 10.10 | 9.84 | -0.24 | -2.38% | 9.83 | 10.15 | 130173 | 12936.89 | 2.11% | 0.00 |
| 2025-12-10 | 10.22 | 10.08 | -0.19 | -1.85% | 10.03 | 10.26 | 113363 | 11461.09 | 1.83% | 0.00 |
| 2025-12-09 | 10.30 | 10.27 | -0.02 | -0.19% | 10.22 | 10.33 | 61215 | 6293.06 | 0.99% | 0.00 |
| 2025-12-08 | 10.36 | 10.29 | -0.05 | -0.48% | 10.29 | 10.38 | 69464 | 7168.61 | 1.12% | 0.00 |
| 2025-12-05 | 10.28 | 10.34 | 0.06 | 0.58% | 10.17 | 10.35 | 80920 | 8322.09 | 1.31% | 0.00 |
| 2025-12-04 | 10.21 | 10.28 | 0.06 | 0.59% | 10.14 | 10.35 | 78006 | 7991.49 | 1.26% | 0.00 |
| 2025-12-03 | 10.32 | 10.22 | -0.10 | -0.97% | 10.20 | 10.36 | 75620 | 7763.64 | 1.22% | 0.00 |
| 2025-12-02 | 10.49 | 10.32 | -0.20 | -1.90% | 10.32 | 10.51 | 98269 | 10185.35 | 1.59% | 0.00 |
| 2025-12-01 | 10.46 | 10.52 | 0.06 | 0.57% | 10.40 | 10.53 | 80762 | 8444.11 | 1.31% | 0.00 |
| 2025-11-28 | 10.57 | 10.46 | -0.11 | -1.04% | 10.45 | 10.64 | 92618 | 9711.96 | 1.50% | 0.00 |
| 2025-11-27 | 10.56 | 10.57 | 0.01 | 0.09% | 10.52 | 10.69 | 64922 | 6882.10 | 1.05% | 0.00 |
| 2025-11-26 | 10.52 | 10.56 | 0.01 | 0.09% | 10.51 | 10.72 | 85669 | 9099.98 | 1.39% | 0.00 |
| 2025-11-25 | 10.54 | 10.55 | 0.04 | 0.38% | 10.48 | 10.62 | 87098 | 9201.16 | 1.41% | 0.00 |
| 2025-11-24 | 10.52 | 10.51 | 0.09 | 0.86% | 10.43 | 10.59 | 78217 | 8212.06 | 1.27% | 0.00 |
| 2025-11-21 | 10.80 | 10.42 | -0.41 | -3.79% | 10.40 | 10.89 | 145421 | 15399.20 | 2.35% | 0.00 |
| 2025-11-20 | 10.93 | 10.83 | -0.08 | -0.73% | 10.83 | 11.01 | 61363 | 6687.63 | 0.99% | 0.00 |
| 2025-11-19 | 11.02 | 10.91 | -0.11 | -1.00% | 10.88 | 11.06 | 79694 | 8722.83 | 1.29% | 0.00 |
| 2025-11-18 | 11.21 | 11.02 | -0.20 | -1.78% | 11.00 | 11.24 | 119389 | 13213.39 | 1.93% | 1.00 |
| 2025-11-17 | 11.39 | 11.22 | -0.17 | -1.49% | 11.20 | 11.42 | 118994 | 13372.88 | 1.93% | 0.00 |
| 2025-11-14 | 11.39 | 11.39 | 0.02 | 0.18% | 11.37 | 11.53 | 145025 | 16624.36 | 2.35% | 0.00 |
| 2025-11-13 | 11.36 | 11.37 | -0.02 | -0.18% | 11.25 | 11.41 | 100912 | 11441.38 | 1.63% | 100.00 |
| 2025-11-12 | 11.39 | 11.39 | 0.01 | 0.09% | 11.31 | 11.48 | 118815 | 13542.36 | 1.92% | 0.00 |
| 2025-11-11 | 11.33 | 11.38 | 0.04 | 0.35% | 11.25 | 11.43 | 115739 | 13106.74 | 1.87% | 0.00 |
| 2025-11-10 | 11.23 | 11.34 | 0.10 | 0.89% | 11.18 | 11.38 | 103062 | 11662.00 | 1.67% | 0.00 |
| 2025-11-07 | 11.37 | 11.24 | -0.11 | -0.97% | 11.21 | 11.46 | 124558 | 14105.39 | 2.02% | 0.00 |
| 2025-11-06 | 11.43 | 11.35 | -0.13 | -1.13% | 11.32 | 11.45 | 125472 | 14244.50 | 2.03% | 0.00 |
| 2025-11-05 | 11.36 | 11.48 | -0.08 | -0.69% | 11.31 | 11.51 | 159649 | 18254.44 | 2.58% | 0.00 |
| 2025-11-04 | 11.36 | 11.56 | 0.17 | 1.49% | 11.20 | 11.75 | 299111 | 34395.51 | 4.84% | 0.00 |
| 2025-11-03 | 11.43 | 11.39 | -0.01 | -0.09% | 11.27 | 11.48 | 138545 | 15712.47 | 2.24% | 0.00 |
| 2025-10-31 | 11.24 | 11.40 | 0.14 | 1.24% | 11.23 | 11.49 | 191916 | 21892.47 | 3.11% | 0.00 |
| 2025-10-30 | 11.20 | 11.26 | -0.17 | -1.49% | 11.14 | 11.37 | 217903 | 24506.02 | 3.53% | 5.00 |
| 2025-10-29 | 10.94 | 11.43 | 0.50 | 4.57% | 10.92 | 11.70 | 430340 | 49101.44 | 6.97% | 0.00 |
| 2025-10-28 | 11.05 | 10.93 | -0.20 | -1.80% | 10.89 | 11.06 | 135956 | 14883.13 | 2.20% | 0.00 |
| 2025-10-27 | 11.18 | 11.13 | 0.00 | 0.00% | 11.07 | 11.20 | 113584 | 12649.51 | 1.84% | 0.00 |
| 2025-10-24 | 11.10 | 11.13 | 0.14 | 1.27% | 11.08 | 11.24 | 161288 | 17987.95 | 2.61% | 0.00 |
| 2025-10-23 | 10.92 | 10.99 | 0.06 | 0.55% | 10.80 | 11.00 | 100487 | 10927.53 | 1.63% | 0.00 |
| 2025-10-22 | 10.85 | 10.93 | 0.03 | 0.28% | 10.84 | 11.05 | 90616 | 9950.84 | 1.47% | 19.00 |
| 2025-10-21 | 10.83 | 10.90 | 0.09 | 0.83% | 10.81 | 10.96 | 89001 | 9696.72 | 1.44% | 29.00 |
| 2025-10-20 | 10.86 | 10.81 | -0.02 | -0.18% | 10.79 | 10.91 | 72022 | 7803.77 | 1.17% | 0.00 |
| 2025-10-17 | 11.01 | 10.83 | -0.16 | -1.46% | 10.82 | 11.05 | 89765 | 9794.41 | 1.45% | 0.00 |
| 2025-10-16 | 11.10 | 10.99 | -0.15 | -1.35% | 10.97 | 11.19 | 131173 | 14516.46 | 2.12% | 0.00 |
| 2025-10-15 | 10.92 | 11.14 | 0.26 | 2.39% | 10.77 | 11.15 | 162624 | 17924.15 | 2.63% | 4.00 |
| 2025-10-14 | 10.84 | 10.88 | 0.07 | 0.65% | 10.82 | 11.05 | 126814 | 13830.43 | 2.05% | 0.00 |
| 2025-10-13 | 10.71 | 10.81 | -0.19 | -1.73% | 10.64 | 10.85 | 110807 | 11942.85 | 1.79% | 0.00 |
| 2025-10-10 | 10.90 | 11.00 | 0.06 | 0.55% | 10.88 | 11.19 | 142196 | 15701.23 | 2.30% | 0.00 |
| 2025-10-09 | 10.80 | 10.94 | 0.16 | 1.48% | 10.69 | 10.96 | 137417 | 14914.38 | 2.22% | 99.00 |
| 2025-09-30 | 10.85 | 10.78 | -0.05 | -0.46% | 10.78 | 10.88 | 97270 | 10517.09 | 1.57% | 0.00 |
| 2025-09-29 | 10.78 | 10.83 | 0.04 | 0.37% | 10.59 | 10.84 | 129544 | 13873.68 | 2.10% | 0.00 |
| 2025-09-26 | 10.89 | 10.79 | -0.16 | -1.46% | 10.75 | 10.89 | 140429 | 15184.74 | 2.27% | 0.00 |
| 2025-09-25 | 11.12 | 10.95 | -0.15 | -1.35% | 10.94 | 11.13 | 137201 | 15124.17 | 2.22% | 0.00 |
| 2025-09-24 | 10.99 | 11.10 | 0.07 | 0.63% | 10.99 | 11.17 | 108340 | 12001.26 | 1.75% | 0.00 |
| 2025-09-23 | 11.39 | 11.03 | -0.27 | -2.39% | 10.89 | 11.39 | 179478 | 19814.03 | 2.91% | 0.00 |
| 2025-09-22 | 11.41 | 11.30 | -0.09 | -0.79% | 11.24 | 11.51 | 114091 | 12960.41 | 1.85% | 0.00 |
| 2025-09-19 | 11.51 | 11.39 | -0.20 | -1.73% | 11.35 | 11.53 | 138314 | 15800.79 | 2.24% | 0.00 |
| 2025-09-18 | 11.46 | 11.59 | 0.15 | 1.31% | 11.44 | 11.78 | 292670 | 34101.16 | 4.74% | 0.00 |
| 2025-09-17 | 11.42 | 11.44 | 0.03 | 0.26% | 11.35 | 11.45 | 117087 | 13355.35 | 1.90% | 0.00 |
| 2025-09-16 | 11.41 | 11.41 | 0.02 | 0.18% | 11.35 | 11.47 | 117864 | 13433.99 | 1.91% | 0.00 |
| 2025-09-15 | 11.50 | 11.39 | -0.12 | -1.04% | 11.38 | 11.50 | 128070 | 14634.39 | 2.07% | 0.00 |
| 2025-09-12 | 11.56 | 11.51 | -0.05 | -0.43% | 11.45 | 11.61 | 137674 | 15860.21 | 2.23% | 0.00 |
| 2025-09-11 | 11.45 | 11.56 | 0.08 | 0.70% | 11.28 | 11.56 | 189752 | 21625.28 | 3.07% | 0.00 |
| 2025-09-10 | 11.55 | 11.48 | -0.08 | -0.69% | 11.46 | 11.62 | 109414 | 12594.82 | 1.77% | 0.00 |
| 2025-09-09 | 11.70 | 11.56 | -0.17 | -1.45% | 11.52 | 11.73 | 125683 | 14605.17 | 2.03% | 0.00 |
| 2025-09-08 | 11.65 | 11.73 | 0.08 | 0.69% | 11.62 | 11.79 | 142367 | 16691.46 | 2.30% | 0.00 |
| 2025-09-05 | 11.52 | 11.65 | 0.13 | 1.13% | 11.43 | 11.65 | 152736 | 17657.17 | 2.47% | 5.00 |
| 2025-09-04 | 11.65 | 11.52 | -0.10 | -0.86% | 11.39 | 11.68 | 188675 | 21804.29 | 3.05% | 0.00 |
| 2025-09-03 | 11.78 | 11.62 | -0.16 | -1.36% | 11.59 | 11.83 | 162653 | 19053.48 | 2.63% | 0.00 |
| 2025-09-02 | 11.91 | 11.78 | -0.14 | -1.17% | 11.72 | 12.07 | 278784 | 33103.61 | 4.51% | 0.00 |
| 2025-09-01 | 11.78 | 11.92 | 0.08 | 0.68% | 11.78 | 11.94 | 162022 | 19250.30 | 2.62% | 0.00 |
| 2025-08-29 | 11.83 | 11.84 | -0.01 | -0.08% | 11.81 | 11.95 | 189057 | 22468.17 | 3.06% | 0.00 |
| 2025-08-28 | 11.99 | 11.85 | -0.15 | -1.25% | 11.63 | 12.06 | 346345 | 40973.97 | 5.61% | 1.00 |
| 2025-08-27 | 12.36 | 12.00 | -0.36 | -2.91% | 11.98 | 12.43 | 492447 | 60115.51 | 7.97% | 0.00 |
| 2025-08-26 | 12.49 | 12.36 | -0.37 | -2.91% | 12.25 | 12.49 | 523995 | 64819.72 | 8.47% | 47.00 |
川宁生物(301301)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。
