| 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 | 24.68 | 25.10 | 0.58 | 2.37% | 24.58 | 25.20 | 63647 | 15879.98 | 1.24% |
| 2026-02-02 | 24.64 | 24.52 | -0.14 | -0.57% | 24.41 | 25.00 | 62114 | 15361.13 | 1.21% |
| 2026-01-30 | 24.31 | 24.66 | 0.32 | 1.31% | 24.20 | 24.77 | 54450 | 13359.48 | 1.06% |
| 2026-01-29 | 24.81 | 24.34 | -0.50 | -2.01% | 24.17 | 25.16 | 75762 | 18638.46 | 1.48% |
| 2026-01-28 | 25.53 | 24.84 | -0.81 | -3.16% | 24.80 | 25.59 | 99188 | 24819.16 | 1.94% |
| 2026-01-27 | 25.05 | 25.65 | 0.37 | 1.46% | 24.58 | 25.76 | 102018 | 25754.45 | 1.99% |
| 2026-01-26 | 25.15 | 25.28 | 0.35 | 1.40% | 24.43 | 25.40 | 116102 | 28968.12 | 2.27% |
| 2026-01-23 | 24.99 | 25.23 | 0.26 | 1.04% | 24.99 | 25.30 | 53690 | 13510.74 | 1.05% |
| 2026-01-22 | 25.15 | 24.97 | -0.17 | -0.68% | 24.86 | 25.21 | 50523 | 12639.04 | 0.99% |
| 2026-01-21 | 25.25 | 25.14 | -0.26 | -1.02% | 25.01 | 25.40 | 53169 | 13380.76 | 1.04% |
| 2026-01-20 | 24.90 | 25.40 | 0.41 | 1.64% | 24.71 | 25.64 | 95069 | 23959.79 | 1.86% |
| 2026-01-19 | 24.50 | 24.99 | 0.36 | 1.46% | 24.48 | 25.32 | 80405 | 20108.91 | 1.57% |
| 2026-01-16 | 25.38 | 24.63 | -0.51 | -2.03% | 24.50 | 25.49 | 105426 | 26091.06 | 2.06% |
| 2026-01-15 | 24.83 | 25.14 | 0.04 | 0.16% | 24.83 | 25.25 | 66722 | 16706.22 | 1.30% |
| 2026-01-14 | 25.27 | 25.10 | -0.18 | -0.71% | 24.80 | 25.70 | 110492 | 27885.91 | 2.16% |
| 2026-01-13 | 26.25 | 25.28 | -1.13 | -4.28% | 25.20 | 26.35 | 147308 | 37691.35 | 2.88% |
| 2026-01-12 | 26.80 | 26.41 | -0.49 | -1.82% | 25.95 | 26.81 | 204594 | 53797.19 | 4.00% |
| 2026-01-09 | 24.69 | 26.90 | 2.45 | 10.02% | 24.61 | 26.90 | 332428 | 87771.45 | 6.50% |
| 2026-01-08 | 23.97 | 24.45 | 0.41 | 1.71% | 23.87 | 24.68 | 68826 | 16744.59 | 1.35% |
| 2026-01-07 | 24.27 | 24.04 | -0.33 | -1.35% | 23.96 | 24.35 | 68066 | 16416.70 | 1.33% |
| 2026-01-06 | 23.35 | 24.37 | 1.14 | 4.91% | 23.35 | 24.80 | 164655 | 39967.97 | 3.23% |
| 2026-01-05 | 23.15 | 23.23 | 0.23 | 1.00% | 22.95 | 23.39 | 73990 | 17125.80 | 1.45% |
| 2025-12-31 | 22.73 | 23.00 | 0.29 | 1.28% | 22.65 | 23.03 | 37351 | 8540.89 | 0.73% |
| 2025-12-30 | 22.68 | 22.71 | -0.10 | -0.44% | 22.60 | 22.98 | 38549 | 8785.70 | 0.76% |
| 2025-12-29 | 23.19 | 22.81 | -0.33 | -1.43% | 22.73 | 23.25 | 53116 | 12144.36 | 1.04% |
| 2025-12-26 | 23.00 | 23.14 | 0.20 | 0.87% | 22.93 | 23.56 | 65387 | 15189.88 | 1.28% |
| 2025-12-25 | 22.79 | 22.94 | 0.15 | 0.66% | 22.51 | 23.06 | 73213 | 16713.47 | 1.44% |
| 2025-12-24 | 22.42 | 22.79 | 0.29 | 1.29% | 22.38 | 22.88 | 33374 | 7572.65 | 0.65% |
| 2025-12-23 | 22.79 | 22.50 | -0.29 | -1.27% | 22.36 | 22.90 | 41956 | 9458.72 | 0.82% |
| 2025-12-22 | 22.81 | 22.79 | -0.01 | -0.04% | 22.76 | 22.98 | 27776 | 6346.53 | 0.54% |
| 2025-12-19 | 22.65 | 22.80 | 0.16 | 0.71% | 22.65 | 23.19 | 42134 | 9668.41 | 0.83% |
| 2025-12-18 | 22.56 | 22.64 | 0.02 | 0.09% | 22.46 | 22.75 | 23848 | 5403.15 | 0.47% |
| 2025-12-17 | 22.90 | 22.62 | -0.29 | -1.27% | 22.31 | 22.90 | 49850 | 11235.33 | 0.98% |
| 2025-12-16 | 22.83 | 22.91 | 0.09 | 0.39% | 22.49 | 23.08 | 48241 | 11002.91 | 0.95% |
| 2025-12-15 | 22.40 | 22.82 | 0.39 | 1.74% | 22.00 | 22.93 | 70278 | 15957.19 | 1.38% |
| 2025-12-12 | 22.40 | 22.43 | -0.09 | -0.40% | 22.20 | 22.73 | 67697 | 15186.83 | 1.33% |
| 2025-12-11 | 22.13 | 22.52 | 0.35 | 1.58% | 21.72 | 22.59 | 103560 | 22960.47 | 2.03% |
| 2025-12-10 | 22.15 | 22.17 | 0.08 | 0.36% | 21.99 | 22.27 | 54863 | 12141.82 | 1.08% |
| 2025-12-09 | 23.37 | 22.09 | -1.32 | -5.64% | 22.03 | 23.44 | 194323 | 43777.36 | 3.81% |
| 2025-12-08 | 23.92 | 23.41 | -0.17 | -0.72% | 23.40 | 24.54 | 147760 | 35683.12 | 2.90% |
| 2025-12-05 | 23.92 | 23.58 | -0.22 | -0.92% | 23.33 | 23.97 | 59221 | 13957.18 | 1.16% |
| 2025-12-04 | 23.82 | 23.80 | -0.07 | -0.29% | 23.73 | 24.05 | 46093 | 11004.44 | 0.90% |
| 2025-12-03 | 23.72 | 23.87 | 0.11 | 0.46% | 23.72 | 24.29 | 59256 | 14187.55 | 1.16% |
| 2025-12-02 | 23.39 | 23.76 | 0.15 | 0.64% | 22.92 | 24.07 | 80732 | 19049.67 | 1.58% |
| 2025-12-01 | 24.79 | 23.61 | -0.91 | -3.71% | 23.46 | 24.92 | 142618 | 34173.98 | 2.80% |
| 2025-11-28 | 24.49 | 24.52 | -0.04 | -0.16% | 24.05 | 24.63 | 62789 | 15306.96 | 1.23% |
| 2025-11-27 | 25.30 | 24.56 | -0.74 | -2.92% | 24.48 | 25.38 | 75999 | 18935.82 | 1.49% |
| 2025-11-26 | 25.71 | 25.30 | -0.63 | -2.43% | 25.11 | 26.16 | 102495 | 26175.18 | 2.01% |
| 2025-11-25 | 26.87 | 25.93 | -0.87 | -3.25% | 25.70 | 26.87 | 131780 | 34394.67 | 2.58% |
| 2025-11-24 | 25.07 | 26.80 | 2.10 | 8.50% | 24.90 | 27.17 | 205741 | 54503.71 | 4.03% |
| 2025-11-21 | 25.15 | 24.70 | -0.55 | -2.18% | 24.51 | 25.50 | 80917 | 20256.43 | 1.59% |
| 2025-11-20 | 25.70 | 25.25 | -0.65 | -2.51% | 25.04 | 25.80 | 80851 | 20433.38 | 1.59% |
| 2025-11-19 | 26.00 | 25.90 | -0.19 | -0.73% | 25.14 | 26.08 | 109746 | 28073.71 | 2.15% |
| 2025-11-18 | 26.29 | 26.09 | -0.41 | -1.55% | 25.90 | 26.64 | 117528 | 30839.96 | 2.30% |
| 2025-11-17 | 25.25 | 26.50 | 1.25 | 4.95% | 24.81 | 26.75 | 179896 | 46829.21 | 3.53% |
| 2025-11-14 | 23.29 | 25.25 | 1.91 | 8.18% | 23.15 | 25.67 | 215235 | 53941.34 | 4.22% |
| 2025-11-13 | 22.91 | 23.34 | 0.43 | 1.88% | 22.67 | 23.45 | 53517 | 12348.94 | 1.05% |
| 2025-11-12 | 23.17 | 22.91 | -0.27 | -1.16% | 22.88 | 23.25 | 31594 | 7263.98 | 0.62% |
| 2025-11-11 | 23.54 | 23.18 | -0.43 | -1.82% | 23.02 | 23.70 | 44432 | 10323.01 | 0.87% |
| 2025-11-10 | 24.00 | 23.61 | 0.01 | 0.04% | 23.32 | 24.00 | 45172 | 10647.82 | 0.89% |
| 2025-11-07 | 23.20 | 23.60 | 0.33 | 1.42% | 23.16 | 23.99 | 46911 | 11122.08 | 0.92% |
| 2025-11-06 | 23.12 | 23.27 | 0.19 | 0.82% | 23.12 | 23.62 | 41243 | 9651.41 | 0.81% |
| 2025-11-05 | 23.20 | 23.08 | -0.31 | -1.33% | 22.87 | 23.38 | 32540 | 7507.41 | 0.64% |
| 2025-11-04 | 23.70 | 23.39 | -0.46 | -1.93% | 23.22 | 24.18 | 48818 | 11557.37 | 0.96% |
| 2025-11-03 | 23.30 | 23.85 | 0.51 | 2.19% | 23.19 | 24.10 | 49377 | 11689.67 | 0.97% |
| 2025-10-31 | 23.16 | 23.34 | 0.18 | 0.78% | 23.01 | 23.71 | 41564 | 9748.10 | 0.81% |
| 2025-10-30 | 23.54 | 23.16 | -0.37 | -1.57% | 22.96 | 23.54 | 40776 | 9465.12 | 0.80% |
| 2025-10-29 | 23.33 | 23.53 | 0.01 | 0.04% | 22.81 | 23.77 | 56207 | 13155.61 | 1.10% |
| 2025-10-28 | 23.81 | 23.52 | -0.32 | -1.34% | 23.48 | 23.96 | 33136 | 7845.79 | 0.65% |
| 2025-10-27 | 24.20 | 23.84 | -0.28 | -1.16% | 23.82 | 24.28 | 38550 | 9243.17 | 0.76% |
| 2025-10-24 | 23.85 | 24.12 | 0.27 | 1.13% | 23.70 | 24.12 | 33320 | 7970.56 | 0.65% |
| 2025-10-23 | 22.86 | 23.85 | 0.88 | 3.83% | 22.72 | 23.85 | 54866 | 12858.01 | 1.08% |
| 2025-10-22 | 23.08 | 22.97 | -0.10 | -0.43% | 22.82 | 23.19 | 28827 | 6619.89 | 0.57% |
| 2025-10-21 | 22.81 | 23.07 | 0.37 | 1.63% | 22.63 | 23.20 | 37472 | 8620.60 | 0.73% |
| 2025-10-20 | 22.50 | 22.70 | 0.22 | 0.98% | 22.45 | 22.85 | 47828 | 10844.49 | 0.94% |
| 2025-10-17 | 23.20 | 22.48 | -0.95 | -4.05% | 22.41 | 23.41 | 57122 | 13030.88 | 1.12% |
| 2025-10-16 | 23.92 | 23.43 | -0.49 | -2.05% | 23.33 | 23.99 | 54577 | 12860.81 | 1.07% |
| 2025-10-15 | 23.24 | 23.92 | 0.61 | 2.62% | 23.24 | 23.95 | 48709 | 11508.73 | 0.96% |
| 2025-10-14 | 23.97 | 23.31 | -0.66 | -2.75% | 23.20 | 24.26 | 90829 | 21475.04 | 1.78% |
| 2025-10-13 | 24.00 | 23.97 | -0.87 | -3.50% | 23.82 | 24.76 | 121838 | 29404.09 | 2.39% |
川仪股份(603100)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。
