| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
