| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 20.39 | 20.62 | 0.43 | 2.13% | 20.20 | 20.62 | 12704 | 2599.36 | 0.84% |
| 2026-02-02 | 20.60 | 20.19 | -0.09 | -0.44% | 20.18 | 20.67 | 15893 | 3256.00 | 1.05% |
| 2026-01-30 | 19.90 | 20.28 | 0.23 | 1.15% | 19.81 | 20.35 | 13185 | 2658.18 | 0.87% |
| 2026-01-29 | 20.17 | 20.05 | -0.25 | -1.23% | 19.80 | 20.35 | 12638 | 2540.38 | 0.84% |
| 2026-01-28 | 20.85 | 20.30 | -0.55 | -2.64% | 20.25 | 20.85 | 14734 | 3004.68 | 0.97% |
| 2026-01-27 | 20.99 | 20.85 | -0.14 | -0.67% | 20.00 | 21.00 | 24007 | 4939.04 | 1.59% |
| 2026-01-26 | 20.79 | 20.99 | 0.31 | 1.50% | 20.63 | 21.34 | 29128 | 6105.65 | 1.93% |
| 2026-01-23 | 20.51 | 20.68 | 0.17 | 0.83% | 20.47 | 20.74 | 10550 | 2174.30 | 0.70% |
| 2026-01-22 | 20.45 | 20.51 | 0.05 | 0.24% | 20.34 | 20.55 | 9072 | 1856.40 | 0.60% |
| 2026-01-21 | 20.27 | 20.46 | 0.13 | 0.64% | 20.20 | 20.50 | 9285 | 1895.58 | 0.61% |
| 2026-01-20 | 20.50 | 20.33 | -0.08 | -0.39% | 20.20 | 20.57 | 10522 | 2143.59 | 0.70% |
| 2026-01-19 | 20.28 | 20.41 | 0.15 | 0.74% | 20.12 | 20.56 | 10567 | 2152.48 | 0.70% |
| 2026-01-16 | 20.58 | 20.26 | -0.28 | -1.36% | 20.20 | 20.75 | 12730 | 2586.73 | 0.84% |
| 2026-01-15 | 20.38 | 20.54 | 0.15 | 0.74% | 20.20 | 20.65 | 14532 | 2970.98 | 0.96% |
| 2026-01-14 | 20.48 | 20.39 | -0.21 | -1.02% | 20.17 | 20.90 | 21715 | 4458.84 | 1.44% |
| 2026-01-13 | 21.18 | 20.60 | 0.34 | 1.68% | 20.51 | 21.18 | 27818 | 5763.96 | 1.84% |
| 2026-01-12 | 20.12 | 20.26 | 0.21 | 1.05% | 20.02 | 20.33 | 12158 | 2454.88 | 0.80% |
| 2026-01-09 | 20.07 | 20.05 | 0.03 | 0.15% | 19.82 | 20.12 | 11909 | 2381.73 | 0.79% |
| 2026-01-08 | 19.90 | 20.02 | 0.12 | 0.60% | 19.86 | 20.16 | 9098 | 1822.11 | 0.60% |
| 2026-01-07 | 19.97 | 19.90 | -0.12 | -0.60% | 19.86 | 20.16 | 11643 | 2327.50 | 0.77% |
| 2026-01-06 | 20.05 | 20.02 | 0.07 | 0.35% | 19.78 | 20.10 | 13497 | 2693.65 | 0.89% |
| 2026-01-05 | 19.35 | 19.95 | 0.62 | 3.21% | 19.34 | 20.11 | 20317 | 4047.69 | 1.34% |
| 2025-12-31 | 19.30 | 19.33 | 0.03 | 0.16% | 19.18 | 19.48 | 6027 | 1163.36 | 0.40% |
| 2025-12-30 | 19.54 | 19.30 | -0.24 | -1.23% | 19.23 | 19.56 | 8503 | 1647.91 | 0.56% |
| 2025-12-29 | 19.37 | 19.54 | 0.02 | 0.10% | 19.30 | 19.55 | 8185 | 1590.79 | 0.54% |
| 2025-12-26 | 19.69 | 19.52 | -0.26 | -1.31% | 19.40 | 19.84 | 10188 | 1998.44 | 0.67% |
| 2025-12-25 | 19.67 | 19.78 | 0.09 | 0.46% | 19.58 | 19.84 | 6881 | 1356.95 | 0.46% |
| 2025-12-24 | 19.51 | 19.69 | 0.10 | 0.51% | 19.46 | 19.72 | 6918 | 1354.42 | 0.46% |
| 2025-12-23 | 19.79 | 19.59 | -0.16 | -0.81% | 19.53 | 19.96 | 5993 | 1177.39 | 0.40% |
| 2025-12-22 | 19.80 | 19.75 | -0.05 | -0.25% | 19.60 | 19.89 | 9870 | 1947.72 | 0.65% |
| 2025-12-19 | 19.65 | 19.80 | 0.20 | 1.02% | 19.48 | 19.80 | 8088 | 1593.93 | 0.53% |
| 2025-12-18 | 19.30 | 19.60 | 0.32 | 1.66% | 19.30 | 19.70 | 9318 | 1823.39 | 0.62% |
| 2025-12-17 | 19.15 | 19.28 | 0.18 | 0.94% | 18.85 | 19.32 | 10060 | 1920.33 | 0.67% |
| 2025-12-16 | 19.53 | 19.10 | -0.39 | -2.00% | 19.00 | 19.53 | 11376 | 2181.66 | 0.75% |
| 2025-12-15 | 19.36 | 19.49 | 0.11 | 0.57% | 19.25 | 19.83 | 8950 | 1749.69 | 0.59% |
| 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% |
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。
