| 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 | 19.96 | 20.02 | 0.06 | 0.30% | 19.88 | 20.15 | 12412 | 2483.10 | 0.82% |
| 2025-10-23 | 19.89 | 19.96 | 0.07 | 0.35% | 19.68 | 19.98 | 8426 | 1669.99 | 0.56% |
| 2025-10-22 | 19.83 | 19.89 | 0.04 | 0.20% | 19.74 | 20.00 | 8548 | 1702.06 | 0.57% |
| 2025-10-21 | 19.60 | 19.85 | 0.33 | 1.69% | 19.44 | 19.85 | 10141 | 1996.03 | 0.67% |
| 2025-10-20 | 19.27 | 19.52 | 0.44 | 2.31% | 19.20 | 19.60 | 9357 | 1818.28 | 0.62% |
| 2025-10-17 | 19.33 | 19.08 | -0.25 | -1.29% | 19.08 | 19.51 | 9325 | 1795.73 | 0.62% |
| 2025-10-16 | 19.64 | 19.33 | -0.32 | -1.63% | 19.26 | 19.71 | 10138 | 1969.95 | 0.67% |
| 2025-10-15 | 19.58 | 19.65 | 0.08 | 0.41% | 19.42 | 19.86 | 10704 | 2108.05 | 0.71% |
| 2025-10-14 | 19.35 | 19.57 | 0.22 | 1.14% | 19.35 | 19.86 | 11877 | 2328.77 | 0.79% |
| 2025-10-13 | 17.87 | 19.35 | -0.51 | -2.57% | 17.87 | 19.47 | 15105 | 2892.35 | 1.00% |
| 2025-10-10 | 19.72 | 19.86 | 0.11 | 0.56% | 19.62 | 20.06 | 9599 | 1908.70 | 0.63% |
| 2025-10-09 | 19.90 | 19.75 | -0.15 | -0.75% | 19.61 | 19.99 | 7938 | 1566.52 | 0.52% |
| 2025-09-30 | 20.01 | 19.90 | -0.11 | -0.55% | 19.81 | 20.14 | 8459 | 1684.96 | 0.56% |
| 2025-09-29 | 19.72 | 20.01 | 0.38 | 1.94% | 19.33 | 20.01 | 13750 | 2720.12 | 0.91% |
| 2025-09-26 | 19.61 | 19.63 | -0.02 | -0.10% | 19.40 | 19.80 | 8006 | 1571.60 | 0.53% |
| 2025-09-25 | 19.94 | 19.65 | -0.29 | -1.45% | 19.65 | 20.16 | 12012 | 2387.80 | 0.79% |
| 2025-09-24 | 19.47 | 19.94 | 0.47 | 2.41% | 19.31 | 19.95 | 10947 | 2164.58 | 0.72% |
| 2025-09-23 | 19.81 | 19.47 | -0.38 | -1.91% | 19.06 | 19.85 | 14925 | 2890.64 | 0.99% |
| 2025-09-22 | 19.83 | 19.85 | 0.09 | 0.46% | 19.63 | 20.03 | 9396 | 1861.07 | 0.62% |
| 2025-09-19 | 19.79 | 19.76 | -0.12 | -0.60% | 19.53 | 20.06 | 12913 | 2542.88 | 0.85% |
| 2025-09-18 | 20.29 | 19.88 | -0.41 | -2.02% | 19.80 | 20.35 | 15794 | 3166.98 | 1.04% |
| 2025-09-17 | 20.53 | 20.29 | -0.24 | -1.17% | 20.25 | 20.53 | 11346 | 2305.67 | 0.75% |
| 2025-09-16 | 20.40 | 20.53 | 0.23 | 1.13% | 20.16 | 20.55 | 12227 | 2492.62 | 0.81% |
| 2025-09-15 | 20.30 | 20.30 | -0.12 | -0.59% | 20.12 | 20.45 | 9971 | 2018.13 | 0.66% |
| 2025-09-12 | 20.60 | 20.42 | -0.18 | -0.87% | 20.40 | 20.88 | 11389 | 2344.52 | 0.75% |
| 2025-09-11 | 20.60 | 20.60 | 0.05 | 0.24% | 20.02 | 20.66 | 13452 | 2745.48 | 0.89% |
| 2025-09-10 | 20.55 | 20.55 | -0.08 | -0.39% | 20.47 | 20.81 | 9911 | 2039.21 | 0.66% |
| 2025-09-09 | 20.94 | 20.63 | -0.21 | -1.01% | 20.57 | 21.21 | 19183 | 4002.87 | 1.27% |
| 2025-09-08 | 20.18 | 20.84 | 0.73 | 3.63% | 20.11 | 20.85 | 22083 | 4540.19 | 1.46% |
| 2025-09-05 | 20.17 | 20.11 | 0.02 | 0.10% | 19.77 | 20.23 | 15686 | 3140.72 | 1.04% |
| 2025-09-04 | 20.01 | 20.09 | 0.08 | 0.40% | 19.88 | 20.43 | 21139 | 4268.77 | 1.40% |
| 2025-09-03 | 20.74 | 20.01 | -0.67 | -3.24% | 19.98 | 20.77 | 15568 | 3167.82 | 1.03% |
| 2025-09-02 | 21.19 | 20.68 | -0.32 | -1.52% | 20.45 | 21.19 | 15058 | 3114.36 | 1.00% |
| 2025-09-01 | 20.76 | 21.00 | 0.21 | 1.01% | 20.61 | 21.14 | 14953 | 3135.45 | 0.99% |
| 2025-08-29 | 20.98 | 20.79 | -0.20 | -0.95% | 20.70 | 20.98 | 13585 | 2823.59 | 0.90% |
| 2025-08-28 | 21.26 | 20.99 | -0.27 | -1.27% | 20.18 | 21.46 | 29587 | 6148.84 | 1.96% |
| 2025-08-27 | 22.06 | 21.26 | -0.66 | -3.01% | 21.24 | 22.08 | 30714 | 6632.06 | 2.03% |
| 2025-08-26 | 22.22 | 21.92 | -0.19 | -0.86% | 21.90 | 22.22 | 20586 | 4521.00 | 1.36% |
| 2025-08-25 | 22.02 | 22.11 | -0.13 | -0.58% | 21.85 | 22.18 | 30960 | 6815.53 | 2.05% |
| 2025-08-22 | 23.38 | 22.24 | -0.62 | -2.71% | 22.06 | 23.38 | 42569 | 9555.96 | 2.82% |
| 2025-08-21 | 22.22 | 22.86 | 0.68 | 3.07% | 22.08 | 23.15 | 57168 | 12943.50 | 3.78% |
| 2025-08-20 | 21.98 | 22.18 | 0.00 | 0.00% | 21.77 | 22.30 | 28284 | 6245.87 | 1.87% |
| 2025-08-19 | 22.28 | 22.18 | -0.10 | -0.45% | 22.00 | 22.61 | 36427 | 8110.24 | 2.41% |
| 2025-08-18 | 22.39 | 22.28 | 0.49 | 2.25% | 22.11 | 22.97 | 41669 | 9348.85 | 2.76% |
| 2025-08-15 | 21.55 | 21.79 | 0.41 | 1.92% | 21.43 | 21.95 | 28944 | 6278.71 | 1.91% |
| 2025-08-14 | 22.12 | 21.38 | -0.73 | -3.30% | 21.38 | 22.22 | 30001 | 6536.04 | 1.98% |
| 2025-08-13 | 22.02 | 22.11 | -0.20 | -0.90% | 21.85 | 22.30 | 32358 | 7124.26 | 2.14% |
| 2025-08-12 | 22.73 | 22.31 | -0.42 | -1.85% | 22.27 | 23.13 | 33898 | 7651.01 | 2.24% |
| 2025-08-11 | 22.12 | 22.73 | 0.61 | 2.76% | 22.00 | 22.95 | 47899 | 10836.37 | 3.17% |
| 2025-08-08 | 22.16 | 22.12 | -0.04 | -0.18% | 21.65 | 22.39 | 37995 | 8368.96 | 2.51% |
| 2025-08-07 | 22.42 | 22.16 | 0.08 | 0.36% | 22.00 | 23.00 | 44724 | 9984.55 | 2.96% |
| 2025-08-06 | 22.89 | 22.08 | -0.81 | -3.54% | 22.06 | 23.23 | 63136 | 14162.18 | 4.18% |
| 2025-08-05 | 22.50 | 22.89 | 0.33 | 1.46% | 22.40 | 24.30 | 66817 | 15255.67 | 4.42% |
| 2025-08-04 | 22.79 | 22.56 | -0.74 | -3.18% | 21.75 | 23.19 | 77323 | 17387.00 | 5.11% |
| 2025-08-01 | 23.82 | 23.30 | -0.52 | -2.18% | 23.28 | 26.00 | 108784 | 26899.25 | 7.19% |
| 2025-07-31 | 22.37 | 23.82 | 1.48 | 6.62% | 22.01 | 23.82 | 93328 | 21538.64 | 6.17% |
| 2025-07-30 | 22.19 | 22.34 | 0.16 | 0.72% | 21.90 | 23.72 | 77929 | 17727.92 | 5.15% |
| 2025-07-29 | 22.10 | 22.18 | -0.83 | -3.61% | 21.57 | 22.45 | 76501 | 16803.74 | 5.06% |
| 2025-07-28 | 21.57 | 23.01 | 1.44 | 6.68% | 21.10 | 23.73 | 132446 | 29621.73 | 8.76% |
| 2025-07-25 | 19.60 | 21.57 | 1.96 | 9.99% | 19.45 | 21.57 | 40039 | 8449.17 | 2.65% |
| 2025-07-24 | 19.42 | 19.61 | 0.14 | 0.72% | 19.38 | 19.65 | 18501 | 3609.27 | 1.22% |
| 2025-07-23 | 19.80 | 19.47 | -0.25 | -1.27% | 19.45 | 19.80 | 16481 | 3223.27 | 1.09% |
| 2025-07-22 | 20.01 | 19.72 | -0.21 | -1.05% | 19.60 | 20.01 | 19540 | 3854.42 | 1.29% |
| 2025-07-21 | 19.86 | 19.93 | 0.08 | 0.40% | 19.66 | 20.20 | 21887 | 4355.57 | 1.45% |
| 2025-07-18 | 19.57 | 19.85 | 0.22 | 1.12% | 19.35 | 20.25 | 26277 | 5168.18 | 1.74% |
| 2025-07-17 | 19.45 | 19.63 | 0.18 | 0.93% | 19.33 | 19.63 | 20493 | 4004.68 | 1.36% |
| 2025-07-16 | 19.36 | 19.45 | 0.11 | 0.57% | 19.20 | 19.48 | 18834 | 3646.99 | 1.25% |
| 2025-07-15 | 19.88 | 19.34 | -0.56 | -2.81% | 19.20 | 19.90 | 35401 | 6867.11 | 2.34% |
| 2025-07-14 | 19.54 | 19.90 | 0.10 | 0.51% | 19.54 | 19.93 | 34607 | 6829.25 | 2.29% |
| 2025-07-11 | 20.35 | 19.80 | -0.88 | -4.26% | 19.63 | 20.43 | 62672 | 12485.36 | 4.14% |
| 2025-07-10 | 20.52 | 20.68 | -0.42 | -1.99% | 20.20 | 20.98 | 88249 | 18100.29 | 5.84% |
| 2025-07-09 | 20.19 | 21.10 | 0.80 | 3.94% | 20.00 | 22.33 | 134602 | 28876.40 | 8.90% |
| 2025-07-08 | 21.18 | 20.30 | 0.18 | 0.89% | 19.96 | 21.18 | 124129 | 25328.72 | 8.21% |
| 2025-07-07 | 18.34 | 20.12 | 1.83 | 10.01% | 18.25 | 20.12 | 46514 | 9233.40 | 3.08% |
| 2025-07-04 | 18.69 | 18.29 | -0.23 | -1.24% | 18.27 | 19.25 | 53867 | 10068.67 | 3.56% |
| 2025-07-03 | 18.40 | 18.52 | 0.10 | 0.54% | 18.36 | 18.61 | 13427 | 2481.00 | 0.89% |
| 2025-07-02 | 18.52 | 18.42 | 0.10 | 0.55% | 18.16 | 18.52 | 15785 | 2893.32 | 1.04% |
| 2025-07-01 | 18.20 | 18.32 | 0.11 | 0.60% | 18.11 | 18.37 | 13386 | 2441.80 | 0.89% |
| 2025-06-30 | 18.10 | 18.21 | 0.10 | 0.55% | 17.90 | 18.21 | 13861 | 2507.49 | 0.92% |
| 2025-06-27 | 17.90 | 18.11 | 0.18 | 1.00% | 17.89 | 18.14 | 10459 | 1887.99 | 0.69% |
正川股份(603976)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。
