| 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 | 19.66 | 19.38 | -0.32 | -1.62% | 19.36 | 19.85 | 12197 | 2392.53 | 0.81% |
| 2025-12-11 | 20.03 | 19.70 | -0.33 | -1.65% | 19.62 | 20.14 | 12711 | 2516.03 | 0.84% |
| 2025-12-10 | 20.28 | 20.03 | -0.23 | -1.14% | 19.91 | 20.37 | 10687 | 2147.24 | 0.71% |
| 2025-12-09 | 20.51 | 20.26 | -0.17 | -0.83% | 20.19 | 20.54 | 10331 | 2100.73 | 0.68% |
| 2025-12-08 | 20.58 | 20.43 | -0.15 | -0.73% | 20.40 | 20.80 | 13243 | 2720.70 | 0.88% |
| 2025-12-05 | 20.25 | 20.58 | 0.31 | 1.53% | 19.90 | 20.61 | 12423 | 2519.53 | 0.82% |
| 2025-12-04 | 20.86 | 20.27 | -0.67 | -3.20% | 20.25 | 20.93 | 21971 | 4498.62 | 1.45% |
| 2025-12-03 | 21.50 | 20.94 | -0.53 | -2.47% | 20.88 | 21.50 | 17015 | 3579.31 | 1.13% |
| 2025-12-02 | 21.59 | 21.47 | -0.33 | -1.51% | 21.31 | 21.70 | 16912 | 3624.23 | 1.12% |
| 2025-12-01 | 21.04 | 21.80 | 0.75 | 3.56% | 20.98 | 22.50 | 38929 | 8417.54 | 2.57% |
| 2025-11-28 | 21.38 | 21.05 | -0.38 | -1.77% | 20.82 | 21.43 | 23920 | 5014.14 | 1.58% |
| 2025-11-27 | 21.50 | 21.43 | 0.13 | 0.61% | 20.70 | 21.88 | 28661 | 6117.77 | 1.90% |
| 2025-11-26 | 22.30 | 21.30 | -1.18 | -5.25% | 21.30 | 22.34 | 33781 | 7431.35 | 2.23% |
| 2025-11-25 | 22.20 | 22.48 | 0.28 | 1.26% | 21.70 | 22.49 | 45915 | 10153.59 | 3.04% |
| 2025-11-24 | 21.47 | 22.20 | 1.12 | 5.31% | 21.10 | 23.10 | 50635 | 11191.88 | 3.35% |
| 2025-11-21 | 21.13 | 21.08 | -0.49 | -2.27% | 20.95 | 21.99 | 29359 | 6301.52 | 1.94% |
| 2025-11-20 | 21.12 | 21.57 | 0.45 | 2.13% | 20.65 | 22.19 | 42987 | 9254.14 | 2.84% |
| 2025-11-19 | 21.10 | 21.12 | -0.15 | -0.71% | 20.65 | 21.31 | 19449 | 4072.09 | 1.29% |
| 2025-11-18 | 21.50 | 21.27 | -0.11 | -0.51% | 21.06 | 21.74 | 18803 | 4002.24 | 1.24% |
| 2025-11-17 | 21.73 | 21.38 | -0.44 | -2.02% | 21.18 | 22.02 | 30605 | 6579.64 | 2.02% |
| 2025-11-14 | 21.65 | 21.82 | 0.41 | 1.91% | 21.42 | 22.77 | 45605 | 9997.38 | 3.02% |
| 2025-11-13 | 21.30 | 21.41 | 0.38 | 1.81% | 20.89 | 21.59 | 41522 | 8812.12 | 2.75% |
| 2025-11-12 | 20.53 | 21.03 | 0.52 | 2.54% | 20.53 | 21.88 | 46256 | 9756.66 | 3.06% |
| 2025-11-11 | 20.24 | 20.51 | 0.25 | 1.23% | 20.23 | 20.58 | 16594 | 3393.21 | 1.10% |
| 2025-11-10 | 20.14 | 20.26 | 0.16 | 0.80% | 20.00 | 20.40 | 12241 | 2473.13 | 0.81% |
| 2025-11-07 | 20.40 | 20.10 | -0.03 | -0.15% | 19.97 | 20.40 | 11395 | 2292.06 | 0.75% |
| 2025-11-06 | 20.30 | 20.13 | -0.10 | -0.49% | 19.99 | 20.40 | 9026 | 1812.98 | 0.60% |
| 2025-11-05 | 20.00 | 20.23 | 0.10 | 0.50% | 19.91 | 20.30 | 11563 | 2335.13 | 0.76% |
| 2025-11-04 | 19.91 | 20.13 | -0.05 | -0.25% | 19.91 | 20.28 | 9306 | 1869.81 | 0.62% |
| 2025-11-03 | 20.01 | 20.18 | 0.21 | 1.05% | 19.90 | 20.18 | 12592 | 2530.11 | 0.83% |
| 2025-10-31 | 19.44 | 19.97 | 0.62 | 3.20% | 19.36 | 20.00 | 16893 | 3349.96 | 1.12% |
| 2025-10-30 | 19.60 | 19.35 | -0.21 | -1.07% | 19.34 | 19.82 | 12988 | 2531.40 | 0.86% |
| 2025-10-29 | 19.90 | 19.56 | -0.44 | -2.20% | 19.44 | 19.99 | 12389 | 2430.47 | 0.82% |
| 2025-10-28 | 19.95 | 20.00 | 0.05 | 0.25% | 19.86 | 20.07 | 7615 | 1522.25 | 0.50% |
| 2025-10-27 | 20.11 | 19.95 | -0.07 | -0.35% | 19.72 | 20.11 | 9557 | 1903.91 | 0.63% |
| 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% |
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。
