| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 18.05 | 17.93 | -0.14 | -0.77% | 17.80 | 18.09 | 14304 | 2562.02 | 0.95% |
| 2025-06-25 | 18.18 | 18.07 | -0.13 | -0.71% | 17.90 | 18.23 | 14426 | 2599.36 | 0.95% |
| 2025-06-24 | 17.57 | 18.20 | 0.63 | 3.59% | 17.45 | 18.33 | 21593 | 3890.65 | 1.43% |
| 2025-06-23 | 16.99 | 17.57 | 0.67 | 3.96% | 16.81 | 17.68 | 15148 | 2632.84 | 1.00% |
| 2025-06-20 | 17.01 | 16.90 | -0.11 | -0.65% | 16.90 | 17.15 | 7447 | 1266.95 | 0.49% |
| 2025-06-19 | 17.36 | 17.01 | -0.37 | -2.13% | 16.90 | 17.45 | 11782 | 2012.44 | 0.78% |
| 2025-06-18 | 17.65 | 17.38 | -0.27 | -1.53% | 17.31 | 17.65 | 10078 | 1754.36 | 0.67% |
| 2025-06-17 | 17.86 | 17.65 | -0.05 | -0.28% | 17.54 | 17.92 | 10067 | 1782.03 | 0.67% |
| 2025-06-16 | 17.73 | 17.70 | 0.08 | 0.45% | 17.54 | 17.97 | 10521 | 1875.00 | 0.70% |
| 2025-06-13 | 17.98 | 17.62 | -0.35 | -1.95% | 17.53 | 17.98 | 11868 | 2099.64 | 0.78% |
| 2025-06-12 | 18.09 | 17.97 | 0.01 | 0.06% | 17.79 | 18.09 | 8051 | 1443.01 | 0.53% |
| 2025-06-11 | 17.96 | 17.96 | 0.02 | 0.11% | 17.90 | 18.11 | 9589 | 1728.24 | 0.63% |
| 2025-06-10 | 18.17 | 17.94 | -0.23 | -1.27% | 17.77 | 18.25 | 15909 | 2869.30 | 1.05% |
| 2025-06-09 | 18.05 | 18.17 | 0.13 | 0.72% | 18.04 | 18.30 | 15080 | 2738.05 | 1.00% |
| 2025-06-06 | 17.71 | 18.04 | 0.34 | 1.92% | 17.60 | 18.05 | 14898 | 2663.84 | 0.99% |
| 2025-06-05 | 17.98 | 17.70 | -0.27 | -1.50% | 17.68 | 18.00 | 9690 | 1726.07 | 0.64% |
| 2025-06-04 | 17.93 | 17.97 | 0.09 | 0.50% | 17.73 | 17.98 | 12150 | 2174.02 | 0.80% |
| 2025-06-03 | 17.62 | 17.88 | 0.32 | 1.82% | 17.44 | 17.91 | 15763 | 2803.61 | 1.04% |
| 2025-05-30 | 17.55 | 17.56 | -0.09 | -0.51% | 17.55 | 17.80 | 10695 | 1889.07 | 0.71% |
| 2025-05-29 | 17.28 | 17.65 | 0.26 | 1.50% | 17.28 | 17.65 | 8422 | 1476.10 | 0.56% |
| 2025-05-28 | 17.23 | 17.39 | 0.03 | 0.17% | 17.23 | 17.47 | 7416 | 1286.76 | 0.49% |
| 2025-05-27 | 17.07 | 17.36 | 0.22 | 1.28% | 17.05 | 17.38 | 9682 | 1671.61 | 0.64% |
| 2025-05-26 | 17.20 | 17.14 | -0.02 | -0.12% | 16.93 | 17.30 | 10569 | 1811.16 | 0.70% |
| 2025-05-23 | 17.06 | 17.16 | -0.04 | -0.23% | 17.06 | 17.50 | 9513 | 1648.92 | 0.63% |
| 2025-05-22 | 17.49 | 17.20 | -0.29 | -1.66% | 17.12 | 17.57 | 9928 | 1718.16 | 0.66% |
| 2025-05-21 | 17.55 | 17.49 | -0.08 | -0.46% | 17.43 | 17.75 | 12092 | 2121.06 | 0.80% |
| 2025-05-20 | 17.65 | 17.82 | 0.10 | 0.56% | 17.59 | 17.93 | 13623 | 2423.33 | 0.90% |
| 2025-05-19 | 17.40 | 17.72 | 0.35 | 2.01% | 17.34 | 17.75 | 16938 | 2984.17 | 1.12% |
| 2025-05-16 | 17.29 | 17.37 | -0.02 | -0.12% | 17.29 | 17.45 | 8063 | 1400.55 | 0.53% |
| 2025-05-15 | 17.26 | 17.39 | 0.04 | 0.23% | 17.17 | 17.53 | 14078 | 2447.97 | 0.93% |
| 2025-05-14 | 17.27 | 17.35 | 0.03 | 0.17% | 17.16 | 17.38 | 13262 | 2294.39 | 0.88% |
| 2025-05-13 | 17.51 | 17.32 | -0.55 | -3.08% | 17.21 | 17.70 | 27728 | 4820.14 | 1.83% |
| 2025-05-12 | 17.55 | 17.87 | 0.33 | 1.88% | 17.42 | 18.72 | 46023 | 8243.65 | 3.04% |
| 2025-05-09 | 17.17 | 17.54 | 0.28 | 1.62% | 17.17 | 17.60 | 16202 | 2815.36 | 1.07% |
| 2025-05-08 | 16.99 | 17.26 | 0.29 | 1.71% | 16.90 | 17.28 | 10003 | 1718.10 | 0.66% |
| 2025-05-07 | 16.93 | 16.97 | 0.14 | 0.83% | 16.81 | 17.10 | 9702 | 1648.58 | 0.64% |
| 2025-05-06 | 16.69 | 16.83 | 0.20 | 1.20% | 16.65 | 16.85 | 9495 | 1590.58 | 0.63% |
| 2025-04-30 | 16.74 | 16.63 | -0.21 | -1.25% | 16.56 | 16.93 | 9632 | 1617.04 | 0.64% |
| 2025-04-29 | 16.50 | 16.84 | 0.36 | 2.18% | 16.33 | 16.97 | 10287 | 1731.57 | 0.68% |
| 2025-04-28 | 16.82 | 16.48 | -0.34 | -2.02% | 16.30 | 16.90 | 7497 | 1234.63 | 0.50% |
| 2025-04-25 | 16.98 | 16.82 | -0.09 | -0.53% | 16.70 | 16.98 | 7284 | 1225.07 | 0.48% |
| 2025-04-24 | 16.94 | 16.91 | -0.03 | -0.18% | 16.75 | 17.10 | 8910 | 1508.44 | 0.59% |
| 2025-04-23 | 16.89 | 16.94 | -0.02 | -0.12% | 16.86 | 17.10 | 6766 | 1146.47 | 0.45% |
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。
