| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 10.92 | 11.06 | 0.19 | 1.75% | 10.87 | 11.19 | 173305 | 19207.48 | 2.81% | 10.00 |
| 2026-03-24 | 10.80 | 10.87 | 0.18 | 1.68% | 10.55 | 10.89 | 181559 | 19494.32 | 2.94% | 0.00 |
| 2026-03-23 | 10.92 | 10.69 | -0.29 | -2.64% | 10.60 | 11.07 | 263133 | 28459.89 | 4.26% | 0.00 |
| 2026-03-20 | 11.15 | 10.98 | -0.12 | -1.08% | 10.85 | 11.23 | 177797 | 19565.79 | 2.88% | 1.00 |
| 2026-03-19 | 11.39 | 11.10 | -0.36 | -3.14% | 11.07 | 11.45 | 191944 | 21500.84 | 3.11% | 34.00 |
| 2026-03-18 | 11.40 | 11.46 | 0.00 | 0.00% | 11.32 | 11.55 | 188718 | 21570.71 | 3.05% | 0.00 |
| 2026-03-17 | 11.50 | 11.46 | -0.10 | -0.87% | 11.45 | 11.80 | 267584 | 30875.16 | 4.33% | 10.00 |
| 2026-03-16 | 11.65 | 11.56 | 0.10 | 0.87% | 11.44 | 11.76 | 323088 | 37428.32 | 5.23% | 8.00 |
| 2026-03-13 | 11.26 | 11.46 | 0.20 | 1.78% | 11.20 | 11.82 | 481638 | 55563.66 | 7.80% | 10.00 |
| 2026-03-12 | 11.04 | 11.26 | 0.24 | 2.18% | 11.00 | 11.41 | 352710 | 39713.13 | 5.71% | 0.00 |
| 2026-03-11 | 11.03 | 11.02 | 0.00 | 0.00% | 10.93 | 11.04 | 93862 | 10307.48 | 1.52% | 0.00 |
| 2026-03-10 | 11.00 | 11.02 | 0.05 | 0.46% | 10.89 | 11.07 | 132445 | 14581.39 | 2.14% | 50.00 |
| 2026-03-09 | 10.80 | 10.97 | 0.08 | 0.73% | 10.72 | 11.03 | 169712 | 18547.48 | 2.75% | 0.00 |
| 2026-03-06 | 10.56 | 10.89 | 0.32 | 3.03% | 10.50 | 10.91 | 154190 | 16654.81 | 2.50% | 0.00 |
| 2026-03-05 | 10.97 | 10.57 | -0.36 | -3.29% | 10.51 | 11.02 | 214536 | 23052.37 | 3.47% | 0.00 |
| 2026-03-04 | 10.74 | 10.93 | 0.11 | 1.02% | 10.72 | 11.01 | 133839 | 14555.32 | 2.17% | 0.00 |
| 2026-03-03 | 11.10 | 10.82 | -0.30 | -2.70% | 10.76 | 11.30 | 206402 | 22710.15 | 3.34% | 0.00 |
| 2026-03-02 | 11.19 | 11.12 | -0.23 | -2.03% | 11.04 | 11.38 | 162067 | 18073.03 | 2.62% | 0.00 |
| 2026-02-27 | 11.16 | 11.35 | 0.12 | 1.07% | 11.07 | 11.38 | 195675 | 22051.69 | 3.17% | 0.00 |
| 2026-02-26 | 11.15 | 11.23 | 0.05 | 0.45% | 11.09 | 11.39 | 180422 | 20282.27 | 2.92% | 0.00 |
| 2026-02-25 | 10.97 | 11.18 | 0.21 | 1.91% | 10.95 | 11.19 | 133720 | 14836.90 | 2.16% | 0.00 |
| 2026-02-24 | 10.98 | 10.97 | 0.05 | 0.46% | 10.85 | 11.03 | 82352 | 9018.05 | 1.33% | 7.00 |
| 2026-02-13 | 11.05 | 10.92 | -0.17 | -1.53% | 10.91 | 11.14 | 128264 | 14123.94 | 2.08% | 120.00 |
| 2026-02-12 | 11.17 | 11.09 | -0.24 | -2.12% | 11.05 | 11.20 | 180016 | 20016.03 | 2.91% | 194.00 |
| 2026-02-11 | 11.15 | 11.33 | 0.18 | 1.61% | 11.12 | 11.66 | 259514 | 29474.69 | 4.20% | 0.00 |
| 2026-02-10 | 11.18 | 11.15 | -0.07 | -0.62% | 11.10 | 11.24 | 108194 | 12086.94 | 1.75% | 0.00 |
| 2026-02-09 | 11.27 | 11.22 | -0.01 | -0.09% | 11.16 | 11.34 | 143211 | 16061.91 | 2.32% | 0.00 |
| 2026-02-06 | 10.91 | 11.23 | 0.33 | 3.03% | 10.88 | 11.44 | 308164 | 34644.68 | 4.99% | 0.00 |
| 2026-02-05 | 10.96 | 10.90 | -0.09 | -0.82% | 10.88 | 11.03 | 88767 | 9720.11 | 1.44% | 0.00 |
| 2026-02-04 | 10.97 | 10.99 | 0.09 | 0.83% | 10.85 | 11.08 | 111152 | 12172.10 | 1.80% | 2.00 |
| 2026-02-03 | 10.80 | 10.90 | 0.30 | 2.83% | 10.71 | 10.97 | 144741 | 15738.22 | 2.34% | 2.00 |
| 2026-02-02 | 10.78 | 10.60 | -0.24 | -2.21% | 10.60 | 10.97 | 147347 | 15915.99 | 2.39% | 0.00 |
| 2026-01-30 | 11.00 | 10.84 | -0.17 | -1.54% | 10.76 | 11.15 | 166152 | 18141.06 | 2.69% | 10.00 |
| 2026-01-29 | 11.11 | 11.01 | -0.14 | -1.26% | 10.95 | 11.19 | 159276 | 17613.62 | 2.58% | 0.00 |
| 2026-01-28 | 11.31 | 11.15 | -0.15 | -1.33% | 11.12 | 11.31 | 151314 | 16893.37 | 2.45% | 0.00 |
| 2026-01-27 | 11.58 | 11.30 | -0.41 | -3.50% | 11.16 | 11.70 | 256421 | 29003.69 | 4.15% | 22.00 |
| 2026-01-26 | 11.42 | 11.71 | 0.32 | 2.81% | 11.25 | 11.74 | 392862 | 45212.27 | 6.36% | 14.00 |
| 2026-01-23 | 11.13 | 11.39 | 0.22 | 1.97% | 11.11 | 11.49 | 237962 | 26918.85 | 3.85% | 0.00 |
| 2026-01-22 | 11.20 | 11.17 | 0.10 | 0.90% | 11.10 | 11.35 | 198417 | 22256.83 | 3.21% | 0.00 |
| 2026-01-21 | 11.00 | 11.07 | 0.04 | 0.36% | 10.95 | 11.15 | 148402 | 16389.98 | 2.40% | 3.00 |
| 2026-01-20 | 11.13 | 11.03 | -0.10 | -0.90% | 10.94 | 11.20 | 177467 | 19580.42 | 2.87% | 7.00 |
| 2026-01-19 | 11.01 | 11.13 | 0.09 | 0.82% | 11.00 | 11.22 | 171144 | 19024.29 | 2.77% | 8.00 |
| 2026-01-16 | 11.30 | 11.04 | -0.35 | -3.07% | 11.01 | 11.44 | 311037 | 34643.36 | 5.03% | 0.00 |
| 2026-01-15 | 11.70 | 11.39 | -0.50 | -4.21% | 11.29 | 11.81 | 449503 | 51494.44 | 7.28% | 524.00 |
| 2026-01-14 | 11.78 | 11.89 | -0.15 | -1.25% | 11.50 | 12.14 | 771123 | 91455.49 | 12.48% | 0.00 |
| 2026-01-13 | 11.09 | 12.04 | 0.98 | 8.86% | 11.09 | 12.90 | 1035412 | 125330.05 | 16.76% | 9.00 |
| 2026-01-12 | 11.10 | 11.06 | -0.04 | -0.36% | 10.98 | 11.11 | 217146 | 23980.08 | 3.51% | 0.00 |
| 2026-01-09 | 10.88 | 11.10 | 0.34 | 3.16% | 10.80 | 11.18 | 247909 | 27248.74 | 4.01% | 23.00 |
| 2026-01-08 | 10.72 | 10.76 | 0.00 | 0.00% | 10.69 | 10.88 | 125216 | 13502.63 | 2.03% | 0.00 |
| 2026-01-07 | 10.76 | 10.76 | -0.16 | -1.47% | 10.66 | 10.88 | 206737 | 22282.37 | 3.35% | 0.00 |
| 2026-01-06 | 10.40 | 10.92 | 0.57 | 5.51% | 10.35 | 11.22 | 384184 | 41517.56 | 6.22% | 0.20 |
| 2026-01-05 | 10.14 | 10.35 | 0.21 | 2.07% | 10.14 | 10.38 | 125627 | 12953.54 | 2.03% | 28.00 |
| 2025-12-31 | 10.14 | 10.14 | 0.00 | 0.00% | 10.12 | 10.18 | 45534 | 4618.05 | 0.74% | 0.00 |
| 2025-12-30 | 10.16 | 10.14 | -0.07 | -0.69% | 10.14 | 10.24 | 66097 | 6724.03 | 1.07% | 6.00 |
| 2025-12-29 | 10.20 | 10.21 | 0.01 | 0.10% | 10.13 | 10.26 | 77322 | 7879.07 | 1.25% | 10.00 |
| 2025-12-26 | 10.18 | 10.20 | 0.02 | 0.20% | 10.13 | 10.27 | 101410 | 10343.48 | 1.64% | 0.00 |
| 2025-12-25 | 9.99 | 10.18 | 0.19 | 1.90% | 9.94 | 10.19 | 117006 | 11809.37 | 1.89% | 0.00 |
| 2025-12-24 | 9.98 | 9.99 | 0.02 | 0.20% | 9.92 | 10.01 | 67641 | 6739.71 | 1.09% | 0.00 |
| 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 |
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。
