| 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 | 4.20 | 4.28 | 0.09 | 2.15% | 4.17 | 4.30 | 1240420 | 52749.96 | 5.05% |
| 2025-08-15 | 4.11 | 4.19 | 0.07 | 1.70% | 4.10 | 4.21 | 1183205 | 49547.27 | 4.81% |
| 2025-08-14 | 4.16 | 4.12 | -0.03 | -0.72% | 4.08 | 4.19 | 895518 | 37068.55 | 3.64% |
| 2025-08-13 | 4.14 | 4.15 | 0.03 | 0.73% | 4.12 | 4.21 | 726234 | 30198.73 | 2.95% |
| 2025-08-12 | 4.17 | 4.12 | -0.06 | -1.44% | 4.10 | 4.18 | 698097 | 28826.19 | 2.84% |
| 2025-08-11 | 4.18 | 4.18 | 0.01 | 0.24% | 4.14 | 4.20 | 739239 | 30872.25 | 3.01% |
| 2025-08-08 | 4.19 | 4.17 | -0.02 | -0.48% | 4.14 | 4.22 | 761027 | 31760.80 | 3.10% |
| 2025-08-07 | 4.15 | 4.19 | 0.03 | 0.72% | 4.13 | 4.21 | 1136084 | 47472.64 | 4.62% |
| 2025-08-06 | 4.06 | 4.16 | 0.10 | 2.46% | 4.05 | 4.19 | 1165045 | 48287.21 | 4.74% |
| 2025-08-05 | 4.02 | 4.06 | 0.04 | 1.00% | 4.01 | 4.07 | 459497 | 18594.56 | 1.87% |
| 2025-08-04 | 4.00 | 4.02 | -0.01 | -0.25% | 3.97 | 4.02 | 483422 | 19317.50 | 1.97% |
| 2025-08-01 | 4.04 | 4.03 | -0.01 | -0.25% | 4.01 | 4.07 | 457872 | 18470.05 | 1.86% |
| 2025-07-31 | 4.12 | 4.04 | -0.08 | -1.94% | 4.02 | 4.12 | 813961 | 33067.67 | 3.31% |
| 2025-07-30 | 4.16 | 4.12 | -0.05 | -1.20% | 4.11 | 4.19 | 792366 | 32880.93 | 3.22% |
| 2025-07-29 | 4.14 | 4.17 | 0.04 | 0.97% | 4.07 | 4.23 | 1054436 | 43534.33 | 4.29% |
| 2025-07-28 | 4.12 | 4.13 | 0.02 | 0.49% | 4.09 | 4.17 | 811360 | 33569.29 | 3.30% |
| 2025-07-25 | 4.15 | 4.11 | -0.03 | -0.72% | 4.09 | 4.18 | 726622 | 29901.73 | 2.96% |
| 2025-07-24 | 4.05 | 4.14 | 0.08 | 1.97% | 4.05 | 4.14 | 808438 | 33296.23 | 3.29% |
| 2025-07-23 | 4.12 | 4.06 | -0.07 | -1.69% | 4.05 | 4.15 | 748108 | 30643.00 | 3.04% |
| 2025-07-22 | 4.14 | 4.13 | -0.02 | -0.48% | 4.09 | 4.17 | 815137 | 33583.14 | 3.32% |
| 2025-07-21 | 4.18 | 4.15 | -0.03 | -0.72% | 4.12 | 4.18 | 916091 | 37972.33 | 3.73% |
| 2025-07-18 | 4.16 | 4.18 | 0.02 | 0.48% | 4.12 | 4.21 | 1014270 | 42330.79 | 4.13% |
| 2025-07-17 | 4.12 | 4.16 | 0.07 | 1.71% | 4.11 | 4.23 | 1319375 | 55099.27 | 5.37% |
| 2025-07-16 | 4.11 | 4.09 | 0.05 | 1.24% | 4.07 | 4.17 | 1239651 | 51120.02 | 5.04% |
| 2025-07-15 | 4.12 | 4.04 | -0.10 | -2.42% | 4.01 | 4.14 | 1157227 | 46914.97 | 4.71% |
| 2025-07-14 | 4.11 | 4.14 | 0.15 | 3.76% | 4.10 | 4.26 | 2024645 | 84672.55 | 8.24% |
| 2025-07-11 | 3.96 | 3.99 | 0.04 | 1.01% | 3.94 | 4.05 | 968354 | 38742.90 | 3.94% |
| 2025-07-10 | 3.93 | 3.95 | 0.03 | 0.77% | 3.91 | 3.98 | 494405 | 19475.83 | 2.01% |
| 2025-07-09 | 3.98 | 3.92 | -0.07 | -1.75% | 3.91 | 3.99 | 615892 | 24316.69 | 2.51% |
| 2025-07-08 | 3.94 | 3.99 | 0.02 | 0.50% | 3.92 | 4.00 | 805410 | 31990.22 | 3.28% |
| 2025-07-07 | 3.88 | 3.97 | 0.11 | 2.85% | 3.87 | 3.98 | 937047 | 36970.64 | 3.81% |
| 2025-07-04 | 3.91 | 3.86 | -0.06 | -1.53% | 3.84 | 3.92 | 617663 | 23916.92 | 2.51% |
| 2025-07-03 | 3.94 | 3.92 | -0.04 | -1.01% | 3.89 | 3.97 | 604324 | 23675.89 | 2.46% |
| 2025-07-02 | 3.98 | 3.96 | -0.04 | -1.00% | 3.93 | 4.02 | 921810 | 36531.18 | 3.75% |
| 2025-07-01 | 3.90 | 4.00 | 0.10 | 2.56% | 3.88 | 4.05 | 1401280 | 55619.28 | 5.70% |
| 2025-06-30 | 3.86 | 3.90 | 0.04 | 1.04% | 3.84 | 3.90 | 553561 | 21442.98 | 2.25% |
| 2025-06-27 | 3.88 | 3.86 | -0.01 | -0.26% | 3.84 | 3.91 | 615527 | 23835.86 | 2.50% |
| 2025-06-26 | 3.87 | 3.87 | -0.02 | -0.51% | 3.85 | 3.94 | 830617 | 32380.35 | 3.38% |
| 2025-06-25 | 3.87 | 3.89 | 0.03 | 0.78% | 3.83 | 3.89 | 694207 | 26816.56 | 2.82% |
| 2025-06-24 | 3.81 | 3.86 | 0.06 | 1.58% | 3.79 | 3.88 | 598756 | 23074.99 | 2.44% |
| 2025-06-23 | 3.74 | 3.80 | 0.06 | 1.60% | 3.71 | 3.82 | 581239 | 22033.93 | 2.36% |
| 2025-06-20 | 3.78 | 3.74 | -0.04 | -1.06% | 3.74 | 3.81 | 538448 | 20316.12 | 2.19% |
| 2025-06-19 | 3.89 | 3.78 | -0.13 | -3.32% | 3.76 | 3.90 | 838297 | 32000.98 | 3.41% |
| 2025-06-18 | 3.93 | 3.91 | -0.03 | -0.76% | 3.87 | 3.95 | 648655 | 25315.17 | 2.64% |
| 2025-06-17 | 3.95 | 3.94 | -0.03 | -0.76% | 3.91 | 3.96 | 606887 | 23876.86 | 2.47% |
| 2025-06-16 | 3.94 | 3.97 | 0.02 | 0.51% | 3.94 | 3.98 | 541817 | 21455.29 | 2.20% |
| 2025-06-13 | 4.01 | 3.95 | -0.09 | -2.23% | 3.93 | 4.04 | 1040978 | 41261.11 | 4.24% |
| 2025-06-12 | 4.08 | 4.04 | -0.06 | -1.46% | 4.03 | 4.10 | 891511 | 36158.84 | 3.63% |
| 2025-06-11 | 4.10 | 4.10 | 0.02 | 0.49% | 4.06 | 4.12 | 799850 | 32787.19 | 3.25% |
| 2025-06-10 | 4.17 | 4.08 | -0.09 | -2.16% | 4.03 | 4.22 | 1397845 | 57511.23 | 5.69% |
| 2025-06-09 | 4.12 | 4.17 | 0.05 | 1.21% | 4.11 | 4.18 | 1044818 | 43381.02 | 4.25% |
| 2025-06-06 | 4.14 | 4.12 | -0.02 | -0.48% | 4.10 | 4.17 | 894148 | 36962.88 | 3.64% |
| 2025-06-05 | 4.21 | 4.14 | -0.11 | -2.59% | 4.13 | 4.22 | 1282274 | 53293.97 | 5.22% |
| 2025-06-04 | 4.17 | 4.25 | 0.11 | 2.66% | 4.13 | 4.32 | 1694042 | 71455.53 | 6.89% |
| 2025-06-03 | 4.13 | 4.14 | -0.05 | -1.19% | 4.10 | 4.23 | 1354702 | 56558.54 | 5.51% |
| 2025-05-30 | 4.29 | 4.19 | -0.13 | -3.01% | 4.16 | 4.39 | 2029945 | 85806.72 | 8.26% |
| 2025-05-29 | 4.32 | 4.32 | -0.05 | -1.14% | 4.27 | 4.41 | 2103155 | 91131.17 | 8.56% |
| 2025-05-28 | 4.52 | 4.37 | -0.23 | -5.00% | 4.35 | 4.65 | 3220213 | 143741.92 | 13.10% |
| 2025-05-27 | 4.44 | 4.60 | 0.18 | 4.07% | 4.42 | 4.80 | 3935430 | 181341.72 | 16.01% |
| 2025-05-26 | 4.32 | 4.42 | 0.04 | 0.91% | 4.26 | 4.56 | 2560256 | 113347.12 | 10.42% |
| 2025-05-23 | 4.33 | 4.38 | 0.10 | 2.34% | 4.26 | 4.54 | 3190181 | 140169.23 | 12.98% |
| 2025-05-22 | 4.37 | 4.28 | -0.18 | -4.04% | 4.26 | 4.59 | 3234505 | 141788.19 | 13.16% |
| 2025-05-21 | 4.57 | 4.46 | -0.19 | -4.09% | 4.43 | 4.84 | 4568706 | 210424.86 | 18.59% |
| 2025-05-20 | 5.04 | 4.65 | -0.39 | -7.74% | 4.59 | 5.13 | 6157095 | 296578.59 | 25.05% |
| 2025-05-19 | 4.59 | 5.04 | 0.46 | 10.04% | 4.32 | 5.04 | 5403609 | 256068.00 | 21.98% |
| 2025-05-16 | 4.68 | 4.58 | 0.07 | 1.55% | 4.41 | 4.96 | 7342125 | 341789.25 | 29.87% |
| 2025-05-15 | 4.24 | 4.51 | 0.41 | 10.00% | 4.22 | 4.51 | 2690774 | 118788.41 | 10.95% |
| 2025-05-14 | 3.84 | 4.10 | 0.37 | 9.92% | 3.80 | 4.10 | 3122384 | 125987.79 | 12.70% |
| 2025-05-13 | 3.81 | 3.73 | -0.08 | -2.10% | 3.72 | 3.85 | 837234 | 31577.21 | 3.41% |
| 2025-05-12 | 3.71 | 3.81 | 0.13 | 3.53% | 3.70 | 3.90 | 1065568 | 40418.05 | 4.34% |
| 2025-05-09 | 3.73 | 3.68 | -0.04 | -1.08% | 3.67 | 3.76 | 461762 | 17123.04 | 1.88% |
| 2025-05-08 | 3.70 | 3.72 | 0.00 | 0.00% | 3.68 | 3.77 | 444362 | 16607.70 | 1.81% |
| 2025-05-07 | 3.74 | 3.72 | -0.01 | -0.27% | 3.68 | 3.77 | 620947 | 23119.97 | 2.53% |
| 2025-05-06 | 3.62 | 3.73 | 0.11 | 3.04% | 3.60 | 3.74 | 782511 | 28864.84 | 3.18% |
| 2025-04-30 | 3.58 | 3.62 | 0.05 | 1.40% | 3.53 | 3.73 | 742969 | 26786.47 | 3.02% |
| 2025-04-29 | 3.50 | 3.57 | 0.04 | 1.13% | 3.48 | 3.59 | 440072 | 15633.63 | 1.79% |
| 2025-04-28 | 3.61 | 3.53 | -0.12 | -3.29% | 3.52 | 3.62 | 494503 | 17554.42 | 2.01% |
| 2025-04-25 | 3.60 | 3.65 | -0.06 | -1.62% | 3.56 | 3.70 | 803121 | 29211.89 | 3.27% |
| 2025-04-24 | 3.78 | 3.71 | -0.10 | -2.62% | 3.64 | 3.78 | 1255674 | 46640.05 | 5.11% |
| 2025-04-23 | 3.46 | 3.81 | 0.35 | 10.12% | 3.45 | 3.81 | 947319 | 35022.04 | 3.85% |
吉林化纤(000420)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。
