| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 17.36 | 17.79 | 0.46 | 2.65% | 17.35 | 18.05 | 18823 | 3347.18 | 1.24% |
| 2025-03-31 | 17.38 | 17.33 | -0.27 | -1.53% | 17.14 | 17.88 | 14070 | 2452.87 | 0.93% |
| 2025-03-28 | 17.81 | 17.60 | -0.39 | -2.17% | 17.54 | 17.97 | 16996 | 3013.65 | 1.12% |
| 2025-03-27 | 17.53 | 17.99 | 0.32 | 1.81% | 17.52 | 18.73 | 36604 | 6636.69 | 2.42% |
| 2025-03-26 | 17.16 | 17.67 | 0.51 | 2.97% | 17.10 | 17.95 | 16214 | 2853.04 | 1.07% |
| 2025-03-25 | 16.93 | 17.16 | 0.11 | 0.65% | 16.85 | 17.26 | 10690 | 1824.87 | 0.71% |
| 2025-03-24 | 17.25 | 17.05 | -0.33 | -1.90% | 16.70 | 17.49 | 13473 | 2303.78 | 0.89% |
| 2025-03-21 | 17.63 | 17.38 | -0.25 | -1.42% | 17.26 | 17.64 | 11616 | 2022.77 | 0.77% |
| 2025-03-20 | 17.77 | 17.63 | -0.01 | -0.06% | 17.50 | 17.77 | 8647 | 1524.76 | 0.57% |
| 2025-03-19 | 17.90 | 17.64 | -0.21 | -1.18% | 17.61 | 18.12 | 12409 | 2208.86 | 0.82% |
| 2025-03-18 | 17.92 | 17.85 | 0.02 | 0.11% | 17.72 | 17.95 | 9345 | 1667.94 | 0.62% |
| 2025-03-17 | 17.62 | 17.83 | 0.21 | 1.19% | 17.53 | 17.85 | 11971 | 2118.21 | 0.79% |
| 2025-03-14 | 17.32 | 17.62 | 0.31 | 1.79% | 17.20 | 17.68 | 15882 | 2777.05 | 1.05% |
| 2025-03-13 | 17.30 | 17.31 | -0.14 | -0.80% | 17.06 | 17.62 | 10086 | 1740.35 | 0.67% |
| 2025-03-12 | 17.59 | 17.45 | -0.11 | -0.63% | 17.32 | 17.70 | 10159 | 1769.15 | 0.67% |
| 2025-03-11 | 17.38 | 17.56 | 0.03 | 0.17% | 17.25 | 17.75 | 11181 | 1959.09 | 0.74% |
| 2025-03-10 | 17.14 | 17.53 | 0.40 | 2.34% | 17.14 | 17.55 | 14242 | 2479.73 | 0.94% |
| 2025-03-07 | 17.38 | 17.13 | -0.15 | -0.87% | 17.01 | 17.38 | 11203 | 1925.59 | 0.74% |
| 2025-03-06 | 17.28 | 17.28 | 0.08 | 0.47% | 17.18 | 17.39 | 13713 | 2365.86 | 0.91% |
| 2025-03-05 | 17.36 | 17.20 | -0.16 | -0.92% | 17.05 | 17.43 | 10266 | 1762.32 | 0.68% |
| 2025-03-04 | 17.30 | 17.36 | -0.02 | -0.12% | 17.10 | 17.53 | 15067 | 2616.69 | 1.00% |
| 2025-03-03 | 16.84 | 17.38 | 0.54 | 3.21% | 16.77 | 17.70 | 22552 | 3876.63 | 1.49% |
| 2025-02-28 | 17.34 | 16.84 | -0.51 | -2.94% | 16.60 | 17.35 | 15600 | 2640.03 | 1.03% |
| 2025-02-27 | 17.49 | 17.35 | -0.14 | -0.80% | 17.21 | 17.79 | 25367 | 4431.30 | 1.68% |
| 2025-02-26 | 16.68 | 17.49 | 0.81 | 4.86% | 16.68 | 17.56 | 24430 | 4192.24 | 1.62% |
| 2025-02-25 | 16.78 | 16.68 | -0.13 | -0.77% | 16.60 | 16.85 | 7557 | 1264.64 | 0.50% |
| 2025-02-24 | 16.81 | 16.81 | 0.05 | 0.30% | 16.57 | 16.92 | 11215 | 1876.17 | 0.74% |
| 2025-02-21 | 17.02 | 16.76 | -0.21 | -1.24% | 16.65 | 17.06 | 10103 | 1694.27 | 0.67% |
| 2025-02-20 | 16.87 | 16.97 | 0.12 | 0.71% | 16.85 | 17.20 | 8418 | 1431.27 | 0.56% |
| 2025-02-19 | 16.47 | 16.85 | 0.38 | 2.31% | 16.35 | 16.95 | 12452 | 2089.63 | 0.82% |
| 2025-02-18 | 16.87 | 16.47 | -0.57 | -3.35% | 16.40 | 16.96 | 12057 | 2009.68 | 0.80% |
| 2025-02-17 | 16.97 | 17.04 | 0.17 | 1.01% | 16.88 | 17.16 | 13047 | 2219.79 | 0.86% |
| 2025-02-14 | 16.67 | 16.87 | 0.22 | 1.32% | 16.67 | 16.97 | 11975 | 2019.78 | 0.79% |
| 2025-02-13 | 16.91 | 16.65 | -0.19 | -1.13% | 16.59 | 16.91 | 8452 | 1413.22 | 0.56% |
| 2025-02-12 | 16.88 | 16.84 | -0.05 | -0.30% | 16.73 | 16.98 | 10013 | 1686.11 | 0.66% |
| 2025-02-11 | 17.09 | 16.89 | -0.20 | -1.17% | 16.83 | 17.10 | 8352 | 1411.34 | 0.55% |
| 2025-02-10 | 16.96 | 17.09 | 0.31 | 1.85% | 16.73 | 17.09 | 13014 | 2201.32 | 0.86% |
| 2025-02-07 | 16.46 | 16.78 | 0.32 | 1.94% | 16.43 | 16.84 | 12772 | 2129.63 | 0.84% |
| 2025-02-06 | 16.32 | 16.46 | 0.10 | 0.61% | 16.28 | 16.53 | 8274 | 1358.67 | 0.55% |
| 2025-02-05 | 16.49 | 16.36 | 0.01 | 0.06% | 16.30 | 16.49 | 5887 | 965.33 | 0.39% |
| 2025-01-27 | 16.00 | 16.35 | 0.35 | 2.19% | 16.00 | 16.48 | 9975 | 1629.73 | 0.66% |
| 2025-01-24 | 15.78 | 16.00 | 0.11 | 0.69% | 15.78 | 16.04 | 7212 | 1149.15 | 0.48% |
| 2025-01-23 | 16.04 | 15.89 | 0.03 | 0.19% | 15.88 | 16.33 | 10352 | 1672.11 | 0.68% |
| 2025-01-22 | 15.90 | 15.86 | -0.14 | -0.88% | 15.77 | 16.04 | 5795 | 921.37 | 0.38% |
| 2025-01-21 | 16.37 | 16.00 | -0.27 | -1.66% | 15.86 | 16.49 | 7612 | 1219.08 | 0.50% |
| 2025-01-20 | 16.00 | 16.27 | 0.29 | 1.81% | 15.98 | 16.39 | 7797 | 1264.69 | 0.52% |
| 2025-01-17 | 16.32 | 15.98 | 0.00 | 0.00% | 15.72 | 16.32 | 7722 | 1232.03 | 0.51% |
| 2025-01-16 | 15.90 | 15.98 | 0.07 | 0.44% | 15.84 | 16.36 | 7496 | 1206.33 | 0.50% |
| 2025-01-15 | 15.98 | 15.91 | -0.07 | -0.44% | 15.82 | 16.06 | 6978 | 1112.09 | 0.46% |
| 2025-01-14 | 15.45 | 15.98 | 0.60 | 3.90% | 15.44 | 16.04 | 9624 | 1517.29 | 0.64% |
| 2025-01-13 | 15.11 | 15.38 | 0.24 | 1.59% | 14.83 | 15.42 | 7201 | 1093.87 | 0.48% |
| 2025-01-10 | 15.63 | 15.14 | -0.49 | -3.13% | 15.13 | 15.73 | 8013 | 1231.15 | 0.53% |
| 2025-01-09 | 15.56 | 15.63 | -0.13 | -0.82% | 15.46 | 15.84 | 8564 | 1343.82 | 0.57% |
| 2025-01-08 | 15.77 | 15.76 | -0.01 | -0.06% | 15.28 | 15.95 | 9761 | 1529.20 | 0.65% |
| 2025-01-07 | 15.50 | 15.77 | 0.26 | 1.68% | 15.25 | 15.79 | 10425 | 1628.17 | 0.69% |
| 2025-01-06 | 15.76 | 15.51 | 0.23 | 1.51% | 15.10 | 15.80 | 11583 | 1799.29 | 0.77% |
| 2025-01-03 | 15.83 | 15.28 | -0.64 | -4.02% | 15.26 | 16.00 | 10728 | 1668.44 | 0.71% |
| 2025-01-02 | 16.21 | 15.92 | -0.28 | -1.73% | 15.78 | 16.40 | 9490 | 1524.67 | 0.63% |
| 2024-12-31 | 16.50 | 16.20 | -0.30 | -1.82% | 16.12 | 16.66 | 8612 | 1404.81 | 0.57% |
| 2024-12-30 | 16.67 | 16.50 | -0.13 | -0.78% | 16.22 | 16.67 | 7641 | 1255.61 | 0.51% |
| 2024-12-27 | 16.31 | 16.63 | 0.32 | 1.96% | 16.27 | 16.78 | 11132 | 1849.77 | 0.74% |
| 2024-12-26 | 16.15 | 16.31 | 0.16 | 0.99% | 16.06 | 16.41 | 7818 | 1275.53 | 0.52% |
| 2024-12-25 | 16.71 | 16.15 | -0.56 | -3.35% | 16.00 | 16.94 | 13959 | 2262.80 | 0.92% |
| 2024-12-24 | 16.96 | 16.71 | 0.06 | 0.36% | 16.50 | 16.96 | 8215 | 1371.21 | 0.54% |
| 2024-12-23 | 17.39 | 16.65 | -0.73 | -4.20% | 16.62 | 17.47 | 15501 | 2621.77 | 1.03% |
| 2024-12-20 | 17.18 | 17.38 | 0.20 | 1.16% | 17.15 | 17.46 | 9952 | 1726.43 | 0.66% |
| 2024-12-19 | 17.01 | 17.18 | -0.09 | -0.52% | 16.90 | 17.29 | 12868 | 2200.51 | 0.85% |
| 2024-12-18 | 17.60 | 17.27 | -0.18 | -1.03% | 17.11 | 17.68 | 14544 | 2518.41 | 0.96% |
| 2024-12-17 | 18.29 | 17.45 | -0.90 | -4.90% | 17.37 | 18.39 | 20981 | 3718.34 | 1.39% |
| 2024-12-16 | 18.37 | 18.35 | -0.10 | -0.54% | 18.16 | 18.84 | 18712 | 3459.01 | 1.24% |
| 2024-12-13 | 18.49 | 18.45 | -0.10 | -0.54% | 18.10 | 18.85 | 24541 | 4565.46 | 1.62% |
| 2024-12-12 | 18.31 | 18.55 | 0.14 | 0.76% | 18.30 | 18.68 | 17364 | 3217.52 | 1.15% |
| 2024-12-11 | 18.41 | 18.41 | -0.10 | -0.54% | 18.28 | 18.52 | 18067 | 3318.74 | 1.19% |
| 2024-12-10 | 18.88 | 18.51 | 0.00 | 0.00% | 18.50 | 19.00 | 29899 | 5553.55 | 1.98% |
| 2024-12-09 | 18.26 | 18.51 | 0.25 | 1.37% | 18.26 | 18.88 | 34974 | 6494.04 | 2.31% |
| 2024-12-06 | 18.25 | 18.26 | 0.01 | 0.05% | 18.01 | 18.32 | 22759 | 4137.13 | 1.51% |
| 2024-12-05 | 18.00 | 18.25 | 0.25 | 1.39% | 17.88 | 18.31 | 24597 | 4464.26 | 1.63% |
| 2024-12-04 | 18.40 | 18.00 | -0.42 | -2.28% | 17.96 | 18.62 | 37876 | 6922.14 | 2.50% |
| 2024-12-03 | 18.61 | 18.42 | -0.32 | -1.71% | 18.28 | 18.89 | 45612 | 8424.46 | 3.02% |
| 2024-12-02 | 19.00 | 18.74 | -0.18 | -0.95% | 18.60 | 19.40 | 72092 | 13589.75 | 4.77% |
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。
