| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 31.64 | 31.67 | -0.45 | -1.40% | 31.03 | 32.10 | 44451 | 14033.38 | 2.37% |
| 2025-12-12 | 32.42 | 32.12 | -0.32 | -0.99% | 31.40 | 32.99 | 69258 | 22291.11 | 3.69% |
| 2025-12-11 | 33.17 | 32.44 | -0.51 | -1.55% | 32.10 | 33.48 | 78123 | 25674.05 | 4.16% |
| 2025-12-10 | 32.72 | 32.95 | -0.13 | -0.39% | 32.57 | 33.23 | 51794 | 16979.58 | 2.76% |
| 2025-12-09 | 33.20 | 33.08 | -0.32 | -0.96% | 32.96 | 34.10 | 95423 | 31875.27 | 5.08% |
| 2025-12-08 | 32.70 | 33.40 | 0.82 | 2.52% | 31.85 | 34.07 | 159812 | 53045.73 | 8.51% |
| 2025-12-05 | 29.65 | 32.58 | 2.96 | 9.99% | 29.55 | 32.58 | 79040 | 24784.14 | 4.21% |
| 2025-12-04 | 30.37 | 29.62 | -0.93 | -3.04% | 29.50 | 30.60 | 50449 | 15070.84 | 2.68% |
| 2025-12-03 | 30.21 | 30.55 | 0.44 | 1.46% | 29.65 | 31.38 | 94606 | 28859.52 | 5.03% |
| 2025-12-02 | 30.45 | 30.11 | -0.54 | -1.76% | 29.99 | 30.65 | 35223 | 10636.08 | 1.87% |
| 2025-12-01 | 31.00 | 30.65 | -0.40 | -1.29% | 30.22 | 31.06 | 46749 | 14308.95 | 2.49% |
| 2025-11-28 | 31.80 | 31.05 | -0.52 | -1.65% | 30.91 | 32.50 | 61770 | 19310.74 | 3.29% |
| 2025-11-27 | 31.42 | 31.57 | 0.29 | 0.93% | 31.05 | 32.85 | 87174 | 27927.62 | 4.64% |
| 2025-11-26 | 32.37 | 31.28 | -0.52 | -1.64% | 30.80 | 32.80 | 115156 | 36089.74 | 6.13% |
| 2025-11-25 | 29.17 | 31.80 | 2.89 | 10.00% | 29.10 | 31.80 | 40441 | 12430.85 | 2.15% |
| 2025-11-24 | 29.37 | 28.91 | -0.01 | -0.03% | 28.27 | 29.65 | 61406 | 17687.36 | 3.27% |
| 2025-11-21 | 31.27 | 28.92 | -2.74 | -8.65% | 28.73 | 31.59 | 93766 | 27868.21 | 4.99% |
| 2025-11-20 | 32.95 | 31.66 | -0.49 | -1.52% | 31.39 | 33.80 | 52211 | 16827.42 | 2.78% |
| 2025-11-19 | 33.42 | 32.15 | -1.10 | -3.31% | 32.05 | 33.93 | 64389 | 21176.15 | 3.43% |
| 2025-11-18 | 32.63 | 33.25 | 0.38 | 1.16% | 32.34 | 35.38 | 115171 | 39220.49 | 6.13% |
| 2025-11-17 | 33.50 | 32.87 | -0.59 | -1.76% | 32.27 | 34.18 | 63574 | 20998.84 | 3.38% |
| 2025-11-14 | 34.80 | 33.46 | -1.63 | -4.65% | 32.70 | 34.94 | 111482 | 37498.44 | 5.93% |
| 2025-11-13 | 35.50 | 35.09 | -0.86 | -2.39% | 34.28 | 37.07 | 109893 | 38585.24 | 5.85% |
| 2025-11-12 | 35.22 | 35.95 | 0.33 | 0.93% | 34.40 | 37.10 | 156827 | 55861.54 | 8.35% |
| 2025-11-11 | 35.96 | 35.62 | 0.44 | 1.25% | 35.45 | 38.70 | 197728 | 73204.04 | 10.52% |
| 2025-11-10 | 37.90 | 35.18 | -2.63 | -6.96% | 34.20 | 38.85 | 178664 | 64069.35 | 9.51% |
| 2025-11-07 | 35.00 | 37.81 | 1.18 | 3.22% | 35.00 | 38.89 | 180581 | 68203.77 | 9.61% |
| 2025-11-06 | 32.24 | 36.63 | 3.33 | 10.00% | 32.12 | 36.63 | 207427 | 71963.31 | 11.04% |
| 2025-11-05 | 31.36 | 33.30 | 1.22 | 3.80% | 31.30 | 33.84 | 202479 | 67162.80 | 10.78% |
| 2025-11-04 | 29.00 | 32.08 | 2.92 | 10.01% | 28.88 | 32.08 | 148121 | 46272.50 | 7.88% |
| 2025-11-03 | 28.00 | 29.16 | 1.10 | 3.92% | 27.32 | 29.49 | 59648 | 16986.88 | 3.17% |
| 2025-10-31 | 28.05 | 28.06 | -0.27 | -0.95% | 27.63 | 28.30 | 30793 | 8591.66 | 1.64% |
| 2025-10-30 | 29.00 | 28.33 | -0.73 | -2.51% | 28.28 | 29.04 | 28393 | 8128.83 | 1.51% |
| 2025-10-29 | 29.09 | 29.06 | -0.14 | -0.48% | 28.74 | 29.50 | 18389 | 5329.12 | 0.98% |
| 2025-10-28 | 29.10 | 29.20 | -0.06 | -0.21% | 28.95 | 29.39 | 20519 | 5991.55 | 1.09% |
| 2025-10-27 | 29.00 | 29.26 | 0.32 | 1.11% | 28.82 | 29.80 | 28595 | 8375.36 | 1.52% |
| 2025-10-24 | 28.75 | 28.94 | 0.39 | 1.37% | 28.50 | 29.00 | 24845 | 7159.29 | 1.32% |
| 2025-10-23 | 28.74 | 28.55 | -0.22 | -0.76% | 28.01 | 28.74 | 17839 | 5049.79 | 0.95% |
| 2025-10-22 | 28.51 | 28.77 | 0.21 | 0.74% | 28.10 | 29.07 | 25154 | 7240.81 | 1.34% |
| 2025-10-21 | 28.50 | 28.56 | 0.35 | 1.24% | 28.18 | 28.64 | 22471 | 6391.87 | 1.20% |
| 2025-10-20 | 28.15 | 28.21 | 0.40 | 1.44% | 28.00 | 28.58 | 18395 | 5195.97 | 0.98% |
| 2025-10-17 | 28.50 | 27.81 | -1.14 | -3.94% | 27.75 | 29.20 | 33142 | 9343.98 | 1.76% |
| 2025-10-16 | 29.67 | 28.95 | -0.96 | -3.21% | 28.80 | 29.85 | 30860 | 8998.27 | 1.64% |
| 2025-10-15 | 29.41 | 29.91 | 0.88 | 3.03% | 29.22 | 30.18 | 39343 | 11711.45 | 2.09% |
| 2025-10-14 | 29.84 | 29.03 | -0.47 | -1.59% | 28.88 | 30.10 | 28579 | 8406.97 | 1.52% |
| 2025-10-13 | 29.14 | 29.50 | -0.53 | -1.76% | 28.22 | 29.63 | 28663 | 8360.50 | 1.53% |
| 2025-10-10 | 31.33 | 30.03 | -1.35 | -4.30% | 29.84 | 31.33 | 44865 | 13562.01 | 7.95% |
| 2025-10-09 | 31.69 | 31.38 | -0.23 | -0.73% | 31.28 | 32.45 | 40751 | 12999.57 | 7.22% |
| 2025-09-30 | 32.14 | 31.61 | -0.64 | -1.98% | 31.57 | 32.76 | 44363 | 14166.18 | 7.86% |
| 2025-09-29 | 31.30 | 32.25 | 1.09 | 3.50% | 31.22 | 34.20 | 72901 | 23829.88 | 12.91% |
| 2025-09-26 | 32.07 | 31.16 | -1.08 | -3.35% | 31.02 | 32.12 | 37375 | 11775.73 | 6.62% |
| 2025-09-25 | 32.89 | 32.24 | -0.77 | -2.33% | 32.00 | 33.11 | 37472 | 12191.18 | 6.64% |
| 2025-09-24 | 32.86 | 33.01 | -0.01 | -0.03% | 32.52 | 34.08 | 42807 | 14195.40 | 7.58% |
| 2025-09-23 | 33.83 | 33.02 | -0.74 | -2.19% | 31.86 | 34.09 | 55523 | 18169.05 | 9.83% |
| 2025-09-22 | 32.30 | 33.76 | 1.56 | 4.84% | 32.23 | 34.00 | 59872 | 19887.23 | 10.60% |
| 2025-09-19 | 32.29 | 32.20 | -0.31 | -0.95% | 31.89 | 32.75 | 32516 | 10497.96 | 5.76% |
| 2025-09-18 | 32.70 | 32.51 | -0.30 | -0.91% | 32.00 | 33.60 | 55948 | 18380.70 | 9.91% |
| 2025-09-17 | 32.97 | 32.81 | -0.19 | -0.58% | 32.80 | 33.76 | 34408 | 11404.08 | 6.09% |
| 2025-09-16 | 33.23 | 33.00 | 0.08 | 0.24% | 32.56 | 33.23 | 30497 | 10020.04 | 5.40% |
| 2025-09-15 | 33.32 | 32.92 | -0.44 | -1.32% | 32.88 | 33.88 | 34308 | 11350.35 | 6.08% |
| 2025-09-12 | 34.07 | 33.36 | -0.70 | -2.06% | 33.22 | 34.13 | 51862 | 17406.10 | 9.19% |
| 2025-09-11 | 32.55 | 34.06 | 1.35 | 4.13% | 32.40 | 34.77 | 81768 | 27613.02 | 14.48% |
| 2025-09-10 | 33.50 | 32.71 | -0.31 | -0.94% | 32.10 | 33.55 | 49623 | 16286.78 | 8.79% |
| 2025-09-09 | 33.98 | 33.02 | -0.51 | -1.52% | 32.88 | 34.12 | 62866 | 21019.16 | 11.13% |
| 2025-09-08 | 34.11 | 33.53 | 0.50 | 1.51% | 32.86 | 34.50 | 99714 | 33486.13 | 17.66% |
| 2025-09-05 | 30.10 | 33.03 | 3.00 | 9.99% | 30.01 | 33.03 | 55993 | 18001.89 | 9.92% |
| 2025-09-04 | 30.76 | 30.03 | -0.73 | -2.37% | 29.41 | 31.76 | 50969 | 15568.61 | 9.03% |
| 2025-09-03 | 31.83 | 30.76 | -1.06 | -3.33% | 30.25 | 32.15 | 65839 | 20508.33 | 11.66% |
| 2025-09-02 | 34.88 | 31.82 | -3.29 | -9.37% | 31.68 | 35.10 | 92220 | 30351.99 | 16.33% |
| 2025-09-01 | 34.00 | 35.11 | 1.05 | 3.08% | 33.13 | 36.70 | 94263 | 32596.70 | 16.70% |
| 2025-08-29 | 36.15 | 34.06 | -1.39 | -3.92% | 34.00 | 36.15 | 82251 | 28540.79 | 14.57% |
| 2025-08-28 | 34.00 | 35.45 | 1.00 | 2.90% | 33.48 | 35.50 | 115877 | 40116.68 | 20.52% |
| 2025-08-27 | 33.05 | 34.45 | 0.95 | 2.84% | 32.58 | 36.00 | 153923 | 52735.93 | 27.26% |
| 2025-08-26 | 32.15 | 33.50 | 1.46 | 4.56% | 31.79 | 34.13 | 124619 | 41509.25 | 22.07% |
| 2025-08-25 | 32.20 | 32.04 | 0.10 | 0.31% | 31.90 | 32.55 | 62178 | 20047.29 | 11.01% |
| 2025-08-22 | 31.96 | 31.94 | -0.02 | -0.06% | 31.77 | 32.56 | 50566 | 16201.85 | 8.96% |
| 2025-08-21 | 32.29 | 31.96 | -0.33 | -1.02% | 31.40 | 32.65 | 67862 | 21800.10 | 12.02% |
| 2025-08-20 | 32.44 | 32.29 | -0.02 | -0.06% | 31.80 | 32.62 | 57964 | 18686.77 | 10.27% |
| 2025-08-19 | 31.70 | 32.31 | 0.51 | 1.60% | 31.04 | 32.53 | 70102 | 22249.62 | 12.42% |
| 2025-08-18 | 31.36 | 31.80 | 0.45 | 1.44% | 31.25 | 32.38 | 69955 | 22256.05 | 12.39% |
可川科技(603052)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。
