| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 20.46 | 20.26 | -0.20 | -0.98% | 20.20 | 20.48 | 38983 | 7924.43 | 0.76% |
| 2025-08-13 | 20.54 | 20.46 | 0.00 | 0.00% | 20.33 | 20.54 | 40977 | 8366.65 | 0.80% |
| 2025-08-12 | 20.42 | 20.46 | 0.04 | 0.20% | 20.35 | 20.60 | 46401 | 9510.38 | 0.91% |
| 2025-08-11 | 20.27 | 20.42 | 0.15 | 0.74% | 20.23 | 20.49 | 45962 | 9351.48 | 0.90% |
| 2025-08-08 | 20.40 | 20.27 | -0.11 | -0.54% | 20.25 | 20.43 | 42947 | 8723.29 | 0.84% |
| 2025-08-07 | 20.65 | 20.38 | -0.21 | -1.02% | 20.28 | 20.65 | 51804 | 10565.99 | 1.02% |
| 2025-08-06 | 20.45 | 20.59 | 0.16 | 0.78% | 20.27 | 20.60 | 54054 | 11069.58 | 1.06% |
| 2025-08-05 | 20.40 | 20.43 | 0.02 | 0.10% | 20.31 | 20.45 | 34046 | 6941.51 | 0.67% |
| 2025-08-04 | 20.23 | 20.41 | 0.17 | 0.84% | 20.10 | 20.43 | 37881 | 7701.16 | 0.74% |
| 2025-08-01 | 20.13 | 20.24 | 0.12 | 0.60% | 20.09 | 20.24 | 30971 | 6244.31 | 0.61% |
| 2025-07-31 | 20.20 | 20.12 | -0.05 | -0.25% | 20.07 | 20.23 | 44681 | 8998.60 | 0.88% |
| 2025-07-30 | 20.22 | 20.17 | -0.05 | -0.25% | 20.10 | 20.36 | 52931 | 10697.40 | 1.04% |
| 2025-07-29 | 20.37 | 20.22 | -0.11 | -0.54% | 20.12 | 20.37 | 54327 | 10955.35 | 1.07% |
| 2025-07-28 | 20.50 | 20.33 | -0.14 | -0.68% | 20.31 | 20.51 | 46524 | 9473.20 | 0.91% |
| 2025-07-25 | 20.63 | 20.47 | -0.16 | -0.78% | 20.43 | 20.73 | 41593 | 8551.06 | 0.82% |
| 2025-07-24 | 20.63 | 20.63 | 0.00 | 0.00% | 20.46 | 20.70 | 50196 | 10309.34 | 0.98% |
| 2025-07-23 | 20.89 | 20.63 | -0.27 | -1.29% | 20.57 | 20.99 | 55894 | 11595.25 | 1.10% |
| 2025-07-22 | 20.48 | 20.90 | 0.44 | 2.15% | 20.40 | 20.97 | 106877 | 22197.77 | 2.10% |
| 2025-07-21 | 20.30 | 20.46 | 0.24 | 1.19% | 20.24 | 20.47 | 65105 | 13249.90 | 1.28% |
| 2025-07-18 | 20.07 | 20.22 | 0.14 | 0.70% | 20.03 | 20.22 | 45090 | 9091.98 | 0.88% |
| 2025-07-17 | 20.04 | 20.08 | 0.02 | 0.10% | 20.00 | 20.10 | 26536 | 5318.84 | 0.52% |
| 2025-07-16 | 20.09 | 20.06 | -0.05 | -0.25% | 20.01 | 20.12 | 30010 | 6019.02 | 0.59% |
| 2025-07-15 | 20.27 | 20.11 | -0.15 | -0.74% | 20.02 | 20.27 | 35723 | 7177.54 | 0.70% |
| 2025-07-14 | 20.26 | 20.26 | 0.01 | 0.05% | 20.16 | 20.35 | 30340 | 6156.87 | 0.59% |
| 2025-07-11 | 20.15 | 20.25 | 0.10 | 0.50% | 20.13 | 20.35 | 47848 | 9701.95 | 0.94% |
| 2025-07-10 | 20.18 | 20.15 | -0.02 | -0.10% | 20.05 | 20.23 | 35132 | 7069.16 | 0.69% |
| 2025-07-09 | 20.33 | 20.17 | -0.08 | -0.40% | 20.13 | 20.33 | 25768 | 5211.39 | 0.51% |
| 2025-07-08 | 20.20 | 20.25 | 0.06 | 0.30% | 20.15 | 20.26 | 24576 | 4968.25 | 0.48% |
| 2025-07-07 | 20.20 | 20.19 | 0.04 | 0.20% | 20.07 | 20.21 | 21646 | 4359.46 | 0.42% |
| 2025-07-04 | 20.39 | 20.15 | -0.27 | -1.32% | 20.10 | 20.40 | 49979 | 10089.60 | 0.98% |
| 2025-07-03 | 20.49 | 20.42 | -0.14 | -0.68% | 20.35 | 20.54 | 23320 | 4763.63 | 0.46% |
| 2025-07-02 | 20.35 | 20.56 | 0.15 | 0.73% | 20.15 | 20.60 | 54829 | 11169.59 | 1.08% |
| 2025-07-01 | 20.60 | 20.41 | -0.22 | -1.07% | 20.35 | 20.68 | 34717 | 7094.70 | 0.68% |
| 2025-06-30 | 20.68 | 20.63 | -0.06 | -0.29% | 20.56 | 20.90 | 43133 | 8920.99 | 0.85% |
| 2025-06-27 | 20.22 | 20.69 | 0.45 | 2.22% | 20.22 | 21.07 | 87933 | 18264.60 | 1.72% |
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。
