| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-25 | 12.56 | 12.73 | 0.21 | 1.68% | 12.48 | 12.75 | 499015 | 63016.51 | 8.06% | 3.00 |
| 2025-08-22 | 12.50 | 12.52 | 0.02 | 0.16% | 12.39 | 12.56 | 255497 | 31814.29 | 4.13% | 0.00 |
| 2025-08-21 | 12.54 | 12.50 | 0.04 | 0.32% | 12.42 | 12.67 | 288100 | 36109.50 | 4.66% | 0.00 |
| 2025-08-20 | 12.44 | 12.46 | -0.01 | -0.08% | 12.24 | 12.46 | 245981 | 30373.15 | 3.98% | 0.00 |
| 2025-08-19 | 12.51 | 12.47 | 0.02 | 0.16% | 12.43 | 12.68 | 334699 | 41978.66 | 5.41% | 0.00 |
| 2025-08-18 | 12.37 | 12.45 | 0.08 | 0.65% | 12.34 | 12.56 | 326533 | 40590.14 | 5.28% | 0.00 |
| 2025-08-15 | 12.12 | 12.37 | 0.24 | 1.98% | 12.10 | 12.47 | 286603 | 35291.46 | 4.63% | 7.00 |
| 2025-08-14 | 12.41 | 12.13 | -0.27 | -2.18% | 12.12 | 12.45 | 264607 | 32458.99 | 4.28% | 0.00 |
| 2025-08-13 | 12.31 | 12.40 | 0.12 | 0.98% | 12.23 | 12.45 | 260140 | 32130.62 | 4.20% | 27.00 |
| 2025-08-12 | 12.36 | 12.28 | -0.09 | -0.73% | 12.20 | 12.44 | 190564 | 23402.03 | 3.08% | 0.00 |
| 2025-08-11 | 12.20 | 12.37 | 0.17 | 1.39% | 12.20 | 12.40 | 221363 | 27255.47 | 3.58% | 18.00 |
| 2025-08-08 | 12.33 | 12.20 | -0.15 | -1.21% | 12.11 | 12.36 | 292680 | 35698.21 | 4.73% | 0.00 |
| 2025-08-07 | 12.45 | 12.35 | -0.11 | -0.88% | 12.33 | 12.57 | 321717 | 39968.47 | 5.20% | 10.00 |
| 2025-08-06 | 12.53 | 12.46 | -0.09 | -0.72% | 12.40 | 12.65 | 271617 | 33873.37 | 4.39% | 0.00 |
| 2025-08-05 | 12.65 | 12.55 | -0.10 | -0.79% | 12.47 | 12.79 | 301571 | 37989.68 | 4.87% | 0.00 |
| 2025-08-04 | 12.60 | 12.65 | 0.00 | 0.00% | 12.31 | 12.65 | 323002 | 40292.57 | 5.22% | 0.00 |
| 2025-08-01 | 12.60 | 12.65 | 0.15 | 1.20% | 12.54 | 12.94 | 527573 | 67130.45 | 8.53% | 0.00 |
| 2025-07-31 | 12.60 | 12.50 | -0.13 | -1.03% | 12.42 | 12.72 | 406210 | 51164.40 | 6.56% | 14.00 |
| 2025-07-30 | 12.40 | 12.63 | 0.21 | 1.69% | 12.30 | 12.74 | 500431 | 62883.72 | 8.09% | 0.00 |
| 2025-07-29 | 12.34 | 12.42 | 0.03 | 0.24% | 12.18 | 12.42 | 316253 | 38995.29 | 5.11% | 5.00 |
| 2025-07-28 | 12.32 | 12.39 | 0.06 | 0.49% | 12.32 | 12.51 | 209322 | 25917.90 | 3.38% | 0.00 |
| 2025-07-25 | 12.39 | 12.33 | -0.03 | -0.24% | 12.30 | 12.61 | 320670 | 39888.94 | 5.18% | 5.00 |
| 2025-07-24 | 12.25 | 12.36 | 0.12 | 0.98% | 12.22 | 12.44 | 323252 | 39870.07 | 5.22% | 1.00 |
| 2025-07-23 | 12.45 | 12.24 | -0.23 | -1.84% | 12.20 | 12.51 | 258422 | 31907.22 | 4.18% | 0.00 |
| 2025-07-22 | 12.54 | 12.47 | -0.11 | -0.87% | 12.40 | 12.60 | 244433 | 30466.52 | 3.95% | 4.00 |
| 2025-07-21 | 12.40 | 12.58 | 0.11 | 0.88% | 12.27 | 12.66 | 332574 | 41482.58 | 5.37% | 38.00 |
| 2025-07-18 | 12.66 | 12.47 | 0.20 | 1.63% | 12.35 | 12.79 | 423696 | 52959.97 | 6.85% | 9.00 |
| 2025-07-17 | 12.08 | 12.27 | 0.18 | 1.49% | 12.06 | 12.31 | 304384 | 37165.22 | 4.92% | 1.00 |
| 2025-07-16 | 11.98 | 12.09 | 0.09 | 0.75% | 11.96 | 12.09 | 142150 | 17137.04 | 2.30% | 6.00 |
| 2025-07-15 | 12.17 | 12.00 | -0.16 | -1.32% | 11.89 | 12.17 | 182622 | 21898.95 | 2.95% | 0.00 |
| 2025-07-14 | 12.12 | 12.16 | 0.07 | 0.58% | 12.05 | 12.20 | 149009 | 18067.67 | 2.41% | 0.00 |
| 2025-07-11 | 12.04 | 12.09 | 0.06 | 0.50% | 12.01 | 12.13 | 158961 | 19196.51 | 2.57% | 0.00 |
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。
