| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 72.00 | 70.16 | 0.89 | 1.28% | 67.60 | 74.79 | 133446 | 94264.15 | 7.10% |
| 2026-02-02 | 66.30 | 69.27 | 0.20 | 0.29% | 66.30 | 73.10 | 141981 | 100269.12 | 7.56% |
| 2026-01-30 | 67.92 | 69.07 | 2.48 | 3.72% | 64.50 | 71.63 | 189698 | 128577.55 | 10.10% |
| 2026-01-29 | 63.55 | 66.59 | 4.52 | 7.28% | 63.55 | 68.28 | 163785 | 110206.30 | 8.72% |
| 2026-01-28 | 57.55 | 62.07 | 5.64 | 9.99% | 57.55 | 62.07 | 147451 | 90584.66 | 7.85% |
| 2026-01-27 | 51.40 | 56.43 | 5.13 | 10.00% | 50.05 | 56.43 | 82543 | 44444.10 | 4.39% |
| 2026-01-26 | 51.00 | 51.30 | -0.67 | -1.29% | 50.87 | 53.64 | 84584 | 44034.18 | 4.50% |
| 2026-01-23 | 52.70 | 51.97 | -2.13 | -3.94% | 51.47 | 54.10 | 105937 | 55400.21 | 5.64% |
| 2026-01-22 | 52.00 | 54.10 | 3.25 | 6.39% | 50.00 | 55.25 | 139947 | 73458.28 | 7.45% |
| 2026-01-21 | 45.42 | 50.85 | 4.62 | 9.99% | 45.03 | 50.85 | 92460 | 44681.26 | 4.92% |
| 2026-01-20 | 48.95 | 46.23 | -3.55 | -7.13% | 45.36 | 49.60 | 132955 | 62472.91 | 7.08% |
| 2026-01-19 | 48.31 | 49.78 | -0.89 | -1.76% | 48.19 | 52.18 | 134917 | 66794.70 | 7.18% |
| 2026-01-16 | 47.32 | 50.67 | 4.61 | 10.01% | 46.50 | 50.67 | 138237 | 67646.84 | 7.36% |
| 2026-01-15 | 43.96 | 46.06 | 1.31 | 2.93% | 43.52 | 47.45 | 132747 | 60755.69 | 7.06% |
| 2026-01-14 | 44.00 | 44.75 | -0.09 | -0.20% | 43.08 | 46.19 | 123184 | 55010.57 | 6.56% |
| 2026-01-13 | 43.93 | 44.84 | 0.13 | 0.29% | 42.56 | 45.88 | 120508 | 53526.12 | 6.41% |
| 2026-01-12 | 44.55 | 44.71 | 0.18 | 0.40% | 42.50 | 46.80 | 165288 | 73595.39 | 8.80% |
| 2026-01-09 | 42.00 | 44.53 | 2.53 | 6.02% | 41.21 | 46.20 | 190024 | 82433.88 | 10.11% |
| 2026-01-08 | 42.00 | 42.00 | 1.59 | 3.93% | 40.49 | 43.43 | 217160 | 90896.61 | 11.56% |
| 2026-01-07 | 36.37 | 40.41 | 3.67 | 9.99% | 36.37 | 40.41 | 195125 | 75148.84 | 10.38% |
| 2026-01-06 | 37.42 | 36.74 | 2.03 | 5.85% | 36.45 | 38.18 | 299990 | 112757.45 | 15.97% |
| 2026-01-05 | 31.96 | 34.71 | 3.16 | 10.02% | 31.96 | 34.71 | 61243 | 21001.83 | 3.26% |
| 2025-12-31 | 31.69 | 31.55 | -0.33 | -1.04% | 31.18 | 32.47 | 62963 | 19940.85 | 3.35% |
| 2025-12-30 | 32.20 | 31.88 | -0.50 | -1.54% | 31.78 | 32.80 | 66298 | 21344.00 | 3.53% |
| 2025-12-29 | 32.32 | 32.38 | 0.05 | 0.15% | 31.83 | 32.80 | 56392 | 18192.43 | 3.00% |
| 2025-12-26 | 32.84 | 32.33 | -0.71 | -2.15% | 32.00 | 32.97 | 69806 | 22574.33 | 3.72% |
| 2025-12-25 | 33.97 | 33.04 | -0.93 | -2.74% | 32.43 | 33.97 | 84456 | 27852.93 | 4.49% |
| 2025-12-24 | 32.49 | 33.97 | 1.23 | 3.76% | 32.26 | 35.30 | 171331 | 57167.64 | 9.12% |
| 2025-12-23 | 30.39 | 32.74 | 2.24 | 7.34% | 30.23 | 33.55 | 173743 | 56659.04 | 9.25% |
| 2025-12-22 | 30.22 | 30.50 | 0.44 | 1.46% | 29.90 | 30.85 | 50258 | 15330.15 | 2.67% |
| 2025-12-19 | 31.08 | 30.06 | -0.65 | -2.12% | 29.78 | 31.92 | 63497 | 19213.82 | 3.38% |
| 2025-12-18 | 31.18 | 30.71 | -0.97 | -3.06% | 30.30 | 31.40 | 51124 | 15708.01 | 2.72% |
| 2025-12-17 | 30.36 | 31.68 | 1.46 | 4.83% | 30.13 | 31.86 | 59300 | 18385.46 | 3.16% |
| 2025-12-16 | 31.67 | 30.22 | -1.45 | -4.58% | 29.93 | 31.68 | 54888 | 16652.59 | 2.92% |
| 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% |
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。
