| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 20.68 | 20.84 | 0.07 | 0.34% | 20.56 | 21.21 | 54878 | 11471.75 | 1.08% |
| 2025-05-19 | 20.89 | 20.77 | -0.15 | -0.72% | 20.28 | 21.00 | 71929 | 14790.79 | 1.41% |
| 2025-05-16 | 20.58 | 20.92 | 0.24 | 1.16% | 20.51 | 21.07 | 66879 | 13917.52 | 1.31% |
| 2025-05-15 | 20.63 | 20.68 | 0.05 | 0.24% | 20.41 | 20.77 | 43079 | 8872.65 | 0.84% |
| 2025-05-14 | 20.72 | 20.63 | -0.09 | -0.43% | 20.52 | 20.75 | 41457 | 8552.71 | 0.81% |
| 2025-05-13 | 20.95 | 20.72 | -0.10 | -0.48% | 20.63 | 20.99 | 39176 | 8135.44 | 0.77% |
| 2025-05-12 | 21.03 | 20.82 | -0.08 | -0.38% | 20.64 | 21.03 | 48998 | 10171.01 | 0.96% |
| 2025-05-09 | 20.95 | 20.90 | 0.03 | 0.14% | 20.75 | 20.97 | 29266 | 6109.30 | 0.57% |
| 2025-05-08 | 20.94 | 20.87 | -0.17 | -0.81% | 20.76 | 21.05 | 50438 | 10531.02 | 0.99% |
| 2025-05-07 | 20.88 | 21.04 | 0.28 | 1.35% | 20.88 | 21.18 | 73668 | 15487.23 | 1.44% |
| 2025-05-06 | 20.48 | 20.76 | 0.38 | 1.86% | 20.30 | 20.77 | 79045 | 16219.60 | 1.55% |
| 2025-04-30 | 20.35 | 20.38 | 0.03 | 0.15% | 20.15 | 20.58 | 64381 | 13137.30 | 1.26% |
| 2025-04-29 | 20.89 | 20.35 | -1.20 | -5.57% | 20.19 | 21.01 | 183344 | 37444.13 | 3.59% |
| 2025-04-28 | 21.71 | 21.55 | -0.15 | -0.69% | 21.46 | 22.05 | 85022 | 18492.71 | 1.67% |
| 2025-04-25 | 22.22 | 21.70 | -0.78 | -3.47% | 21.65 | 22.57 | 110537 | 24311.08 | 2.17% |
| 2025-04-24 | 22.36 | 22.48 | 0.04 | 0.18% | 22.28 | 22.57 | 47033 | 10552.73 | 0.92% |
| 2025-04-23 | 23.07 | 22.44 | -0.62 | -2.69% | 22.42 | 23.27 | 87634 | 19833.85 | 1.72% |
| 2025-04-22 | 23.38 | 23.06 | -0.36 | -1.54% | 23.00 | 23.38 | 53769 | 12435.43 | 1.05% |
| 2025-04-21 | 22.91 | 23.42 | 0.42 | 1.83% | 22.76 | 23.54 | 63157 | 14706.78 | 1.24% |
| 2025-04-18 | 22.91 | 23.00 | -0.15 | -0.65% | 22.91 | 23.48 | 60302 | 13972.21 | 1.18% |
| 2025-04-17 | 22.72 | 23.15 | 0.21 | 0.92% | 22.63 | 23.57 | 98795 | 22935.21 | 1.94% |
| 2025-04-16 | 23.51 | 22.94 | -0.77 | -3.25% | 22.71 | 23.68 | 119083 | 27459.64 | 2.33% |
| 2025-04-15 | 23.53 | 23.71 | -0.05 | -0.21% | 23.43 | 23.89 | 102167 | 24179.76 | 2.00% |
| 2025-04-14 | 24.19 | 23.76 | -0.23 | -0.96% | 23.52 | 24.28 | 161125 | 38308.96 | 3.16% |
| 2025-04-11 | 22.75 | 23.99 | 1.16 | 5.08% | 22.45 | 24.32 | 231933 | 54759.74 | 4.55% |
| 2025-04-10 | 22.68 | 22.83 | 0.35 | 1.56% | 22.43 | 23.12 | 136915 | 31182.52 | 2.68% |
| 2025-04-09 | 21.62 | 22.48 | 0.60 | 2.74% | 21.50 | 22.79 | 160007 | 35658.30 | 3.14% |
| 2025-04-08 | 20.80 | 21.88 | 0.98 | 4.69% | 20.80 | 21.98 | 184176 | 39528.32 | 3.61% |
| 2025-04-07 | 20.98 | 20.90 | -1.09 | -4.96% | 20.01 | 22.36 | 194996 | 41726.92 | 3.82% |
| 2025-04-03 | 21.95 | 21.99 | -0.18 | -0.81% | 21.85 | 22.50 | 72412 | 16035.09 | 1.42% |
| 2025-04-02 | 22.35 | 22.17 | -0.13 | -0.58% | 22.03 | 22.56 | 51465 | 11468.06 | 1.01% |
| 2025-04-01 | 21.59 | 22.30 | 0.89 | 4.16% | 21.55 | 22.68 | 127070 | 28259.46 | 2.49% |
| 2025-03-31 | 21.42 | 21.41 | -0.06 | -0.28% | 21.25 | 21.76 | 50549 | 10845.90 | 0.99% |
| 2025-03-28 | 21.80 | 21.47 | -0.33 | -1.51% | 21.43 | 21.95 | 43134 | 9315.35 | 0.85% |
| 2025-03-27 | 21.88 | 21.80 | -0.13 | -0.59% | 21.60 | 22.04 | 45763 | 9976.50 | 0.90% |
| 2025-03-26 | 22.10 | 21.93 | -0.28 | -1.26% | 21.87 | 22.30 | 53388 | 11782.96 | 1.05% |
| 2025-03-25 | 22.50 | 22.21 | -0.25 | -1.11% | 22.05 | 22.64 | 89695 | 20040.07 | 1.76% |
| 2025-03-24 | 21.72 | 22.46 | 0.84 | 3.89% | 21.70 | 22.77 | 166767 | 37458.82 | 3.27% |
| 2025-03-21 | 22.28 | 21.62 | -0.66 | -2.96% | 21.56 | 22.33 | 81678 | 17844.09 | 1.60% |
| 2025-03-20 | 21.65 | 22.28 | 0.55 | 2.53% | 21.60 | 22.92 | 180116 | 40419.90 | 3.53% |
| 2025-03-19 | 21.57 | 21.73 | 0.10 | 0.46% | 21.45 | 21.80 | 39049 | 8453.92 | 0.77% |
| 2025-03-18 | 21.79 | 21.63 | -0.15 | -0.69% | 21.53 | 21.94 | 61686 | 13368.98 | 1.21% |
| 2025-03-17 | 22.02 | 21.78 | -0.16 | -0.73% | 21.75 | 22.08 | 45947 | 10056.02 | 0.90% |
| 2025-03-14 | 22.06 | 21.94 | -0.12 | -0.54% | 21.75 | 22.11 | 61587 | 13499.14 | 1.21% |
| 2025-03-13 | 21.63 | 22.06 | 0.36 | 1.66% | 21.56 | 22.20 | 103053 | 22568.70 | 2.02% |
| 2025-03-12 | 21.56 | 21.70 | 0.14 | 0.65% | 21.30 | 21.85 | 76375 | 16481.05 | 1.50% |
| 2025-03-11 | 21.41 | 21.56 | -0.01 | -0.05% | 21.25 | 21.60 | 54575 | 11703.75 | 1.07% |
| 2025-03-10 | 21.55 | 21.57 | 0.04 | 0.19% | 21.21 | 21.83 | 62463 | 13413.03 | 1.22% |
| 2025-03-07 | 21.31 | 21.53 | 0.13 | 0.61% | 21.31 | 21.70 | 60765 | 13092.21 | 1.19% |
| 2025-03-06 | 21.31 | 21.40 | 0.09 | 0.42% | 21.23 | 21.42 | 43446 | 9272.06 | 0.85% |
| 2025-03-05 | 21.19 | 21.31 | 0.17 | 0.80% | 21.14 | 21.38 | 38787 | 8247.70 | 0.76% |
| 2025-03-04 | 21.00 | 21.14 | 0.13 | 0.62% | 20.88 | 21.40 | 34875 | 7394.51 | 0.68% |
| 2025-03-03 | 20.83 | 21.01 | 0.12 | 0.57% | 20.83 | 21.29 | 51995 | 10994.46 | 1.02% |
| 2025-02-28 | 21.45 | 20.89 | -0.57 | -2.66% | 20.81 | 21.45 | 55389 | 11654.14 | 1.09% |
| 2025-02-27 | 21.51 | 21.46 | -0.09 | -0.42% | 21.18 | 21.59 | 55066 | 11771.12 | 1.08% |
| 2025-02-26 | 21.29 | 21.55 | 0.01 | 0.05% | 21.29 | 21.70 | 66901 | 14401.37 | 1.31% |
| 2025-02-25 | 21.03 | 21.54 | 0.26 | 1.22% | 21.03 | 21.79 | 112731 | 24340.78 | 2.21% |
| 2025-02-24 | 21.08 | 21.28 | 0.19 | 0.90% | 20.74 | 21.39 | 91132 | 19243.29 | 1.79% |
| 2025-02-21 | 20.72 | 21.09 | 0.37 | 1.79% | 20.58 | 21.43 | 87476 | 18425.41 | 1.72% |
| 2025-02-20 | 20.68 | 20.72 | -0.06 | -0.29% | 20.47 | 20.78 | 47857 | 9864.63 | 0.94% |
| 2025-02-19 | 20.46 | 20.78 | 0.25 | 1.22% | 20.41 | 20.83 | 60915 | 12596.11 | 1.19% |
| 2025-02-18 | 20.65 | 20.53 | -0.15 | -0.73% | 20.38 | 20.98 | 63577 | 13165.16 | 1.25% |
| 2025-02-17 | 20.82 | 20.68 | -0.14 | -0.67% | 20.44 | 20.87 | 79354 | 16357.10 | 1.56% |
| 2025-02-14 | 20.83 | 20.82 | -0.10 | -0.48% | 20.70 | 21.19 | 56523 | 11830.01 | 1.11% |
| 2025-02-13 | 21.16 | 20.92 | -0.35 | -1.65% | 20.89 | 21.36 | 73618 | 15524.51 | 1.44% |
| 2025-02-12 | 20.48 | 21.27 | 0.68 | 3.30% | 20.43 | 21.69 | 140798 | 29659.56 | 2.76% |
| 2025-02-11 | 20.43 | 20.59 | 0.13 | 0.64% | 20.12 | 20.59 | 78168 | 15898.08 | 1.53% |
| 2025-02-10 | 20.92 | 20.46 | -0.44 | -2.11% | 20.38 | 20.94 | 114762 | 23547.10 | 2.25% |
| 2025-02-07 | 21.20 | 20.90 | -0.37 | -1.74% | 20.23 | 21.20 | 152176 | 31514.62 | 2.98% |
| 2025-02-06 | 20.74 | 21.27 | 0.45 | 2.16% | 20.70 | 21.34 | 71769 | 15084.76 | 1.41% |
| 2025-02-05 | 21.62 | 20.82 | -0.66 | -3.07% | 20.70 | 21.65 | 83548 | 17623.11 | 1.64% |
| 2025-01-27 | 21.39 | 21.48 | -0.09 | -0.42% | 21.30 | 21.77 | 48165 | 10373.96 | 0.94% |
| 2025-01-24 | 21.38 | 21.57 | 0.19 | 0.89% | 21.27 | 21.63 | 41319 | 8877.29 | 0.81% |
| 2025-01-23 | 21.69 | 21.38 | -0.10 | -0.47% | 21.38 | 21.92 | 55926 | 12060.92 | 1.10% |
| 2025-01-22 | 22.06 | 21.78 | -0.35 | -1.58% | 21.61 | 22.10 | 56403 | 12267.95 | 1.11% |
| 2025-01-21 | 22.36 | 22.13 | -0.14 | -0.63% | 21.85 | 22.43 | 56834 | 12530.40 | 1.11% |
| 2025-01-20 | 21.37 | 22.27 | 0.90 | 4.21% | 21.37 | 22.38 | 136181 | 29864.83 | 2.67% |
| 2025-01-17 | 21.83 | 21.37 | -0.50 | -2.29% | 21.25 | 21.95 | 89069 | 19118.38 | 1.75% |
| 2025-01-16 | 22.70 | 21.87 | -0.68 | -3.02% | 21.62 | 22.92 | 139574 | 30933.56 | 2.74% |
| 2025-01-15 | 23.25 | 22.55 | 0.44 | 1.99% | 22.26 | 23.32 | 192593 | 43866.14 | 3.78% |
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。
