| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 24.10 | 24.84 | 0.54 | 2.22% | 24.10 | 25.05 | 96103 | 23748.90 | 1.88% |
| 2025-10-09 | 23.93 | 24.30 | 0.37 | 1.55% | 23.86 | 24.45 | 59373 | 14403.42 | 1.16% |
| 2025-09-30 | 24.15 | 23.93 | -0.17 | -0.71% | 23.70 | 24.30 | 54432 | 13066.42 | 1.07% |
| 2025-09-29 | 23.76 | 24.10 | 0.05 | 0.21% | 23.71 | 24.15 | 57664 | 13808.90 | 1.13% |
| 2025-09-26 | 23.68 | 24.05 | 0.40 | 1.69% | 23.60 | 24.15 | 45415 | 10870.83 | 0.89% |
| 2025-09-25 | 24.26 | 23.65 | -0.61 | -2.51% | 23.58 | 24.38 | 71876 | 17097.00 | 1.41% |
| 2025-09-24 | 23.90 | 24.26 | 0.26 | 1.08% | 23.68 | 24.36 | 56211 | 13561.89 | 1.10% |
| 2025-09-23 | 23.90 | 24.00 | 0.15 | 0.63% | 23.40 | 24.13 | 70168 | 16656.33 | 1.38% |
| 2025-09-22 | 23.60 | 23.85 | 0.23 | 0.97% | 23.50 | 24.05 | 62971 | 14945.26 | 1.23% |
| 2025-09-19 | 23.98 | 23.62 | -0.24 | -1.01% | 23.55 | 24.06 | 66472 | 15783.75 | 1.30% |
| 2025-09-18 | 24.09 | 23.86 | -0.40 | -1.65% | 23.70 | 24.79 | 95043 | 23027.96 | 1.86% |
| 2025-09-17 | 23.94 | 24.26 | 0.11 | 0.46% | 23.78 | 24.40 | 89019 | 21517.41 | 1.75% |
| 2025-09-16 | 24.49 | 24.15 | -0.35 | -1.43% | 23.48 | 24.49 | 149450 | 35794.68 | 2.93% |
| 2025-09-15 | 24.64 | 24.50 | -0.15 | -0.61% | 24.03 | 24.79 | 72193 | 17686.18 | 1.42% |
| 2025-09-12 | 24.84 | 24.65 | -0.35 | -1.40% | 24.40 | 25.03 | 86734 | 21351.48 | 1.70% |
| 2025-09-11 | 24.10 | 25.00 | 0.77 | 3.18% | 24.02 | 25.09 | 150832 | 37009.79 | 2.96% |
| 2025-09-10 | 23.67 | 24.23 | 0.57 | 2.41% | 23.35 | 24.58 | 172327 | 41517.27 | 3.38% |
| 2025-09-09 | 22.57 | 23.66 | 0.96 | 4.23% | 22.56 | 23.89 | 184844 | 42871.36 | 3.62% |
| 2025-09-08 | 22.81 | 22.70 | 0.04 | 0.18% | 22.36 | 23.05 | 132646 | 30189.60 | 2.60% |
| 2025-09-05 | 21.81 | 22.66 | 0.85 | 3.90% | 21.54 | 22.69 | 214118 | 47491.32 | 4.20% |
| 2025-09-04 | 20.60 | 21.81 | 1.24 | 6.03% | 20.60 | 22.22 | 298930 | 64497.45 | 5.86% |
| 2025-09-03 | 20.40 | 20.57 | 0.18 | 0.88% | 20.40 | 20.94 | 90490 | 18654.69 | 1.77% |
| 2025-09-02 | 20.75 | 20.39 | -0.35 | -1.69% | 20.25 | 20.80 | 85430 | 17462.34 | 1.68% |
| 2025-09-01 | 20.88 | 20.74 | -0.10 | -0.48% | 20.61 | 20.99 | 85784 | 17826.29 | 1.68% |
| 2025-08-29 | 20.99 | 20.84 | -0.16 | -0.76% | 20.70 | 21.07 | 65308 | 13656.38 | 1.28% |
| 2025-08-28 | 20.93 | 21.00 | 0.10 | 0.48% | 20.58 | 21.16 | 85944 | 17962.95 | 1.69% |
| 2025-08-27 | 21.40 | 20.90 | -0.49 | -2.29% | 20.90 | 21.50 | 136589 | 29030.06 | 2.68% |
| 2025-08-26 | 21.42 | 21.39 | 0.00 | 0.00% | 21.18 | 21.59 | 94724 | 20246.87 | 1.86% |
| 2025-08-25 | 21.50 | 21.39 | 0.01 | 0.05% | 21.25 | 21.68 | 134249 | 28745.23 | 2.63% |
| 2025-08-22 | 20.86 | 21.38 | 0.84 | 4.09% | 20.86 | 21.93 | 220043 | 47187.34 | 4.31% |
| 2025-08-21 | 20.67 | 20.54 | -0.11 | -0.53% | 20.43 | 20.86 | 59888 | 12353.39 | 1.17% |
| 2025-08-20 | 20.49 | 20.65 | 0.15 | 0.73% | 20.40 | 20.66 | 49775 | 10224.95 | 0.98% |
| 2025-08-19 | 20.69 | 20.50 | -0.20 | -0.97% | 20.46 | 20.75 | 53901 | 11075.13 | 1.06% |
| 2025-08-18 | 20.49 | 20.70 | 0.26 | 1.27% | 20.39 | 20.73 | 96165 | 19797.03 | 1.89% |
| 2025-08-15 | 20.21 | 20.44 | 0.18 | 0.89% | 20.21 | 20.45 | 42395 | 8644.56 | 0.83% |
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。
