| 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 | 4.69 | 4.68 | 0.10 | 2.18% | 4.59 | 4.73 | 891800 | 41651.66 | 3.63% |
| 2026-02-02 | 4.77 | 4.58 | -0.24 | -4.98% | 4.58 | 4.79 | 1094296 | 50985.02 | 4.45% |
| 2026-01-30 | 4.86 | 4.82 | -0.09 | -1.83% | 4.63 | 4.89 | 1468513 | 69791.06 | 5.97% |
| 2026-01-29 | 4.84 | 4.91 | 0.06 | 1.24% | 4.80 | 5.03 | 1375844 | 67917.46 | 5.60% |
| 2026-01-28 | 4.90 | 4.85 | -0.07 | -1.42% | 4.81 | 4.95 | 1030867 | 50216.04 | 4.19% |
| 2026-01-27 | 4.86 | 4.92 | 0.03 | 0.61% | 4.80 | 4.96 | 1434164 | 69978.39 | 5.83% |
| 2026-01-26 | 4.99 | 4.89 | -0.10 | -2.00% | 4.85 | 5.09 | 2071028 | 102780.30 | 8.43% |
| 2026-01-23 | 4.86 | 4.99 | 0.18 | 3.74% | 4.81 | 5.06 | 2537596 | 125767.16 | 10.32% |
| 2026-01-22 | 4.69 | 4.81 | 0.13 | 2.78% | 4.65 | 4.83 | 1778982 | 84741.90 | 7.24% |
| 2026-01-21 | 4.73 | 4.68 | -0.07 | -1.47% | 4.61 | 4.73 | 1176202 | 54899.25 | 4.79% |
| 2026-01-20 | 4.69 | 4.75 | 0.04 | 0.85% | 4.62 | 4.75 | 1510453 | 70630.62 | 6.14% |
| 2026-01-19 | 4.70 | 4.71 | 0.13 | 2.84% | 4.53 | 4.73 | 2059115 | 95834.91 | 8.38% |
| 2026-01-16 | 4.47 | 4.58 | 0.13 | 2.92% | 4.36 | 4.65 | 1966992 | 88796.02 | 8.00% |
| 2026-01-15 | 4.48 | 4.45 | -0.07 | -1.55% | 4.41 | 4.53 | 993439 | 44228.96 | 4.04% |
| 2026-01-14 | 4.56 | 4.52 | -0.02 | -0.44% | 4.46 | 4.63 | 1494001 | 68090.40 | 6.08% |
| 2026-01-13 | 4.70 | 4.54 | -0.23 | -4.82% | 4.52 | 4.71 | 1762179 | 80864.88 | 7.17% |
| 2026-01-12 | 4.70 | 4.77 | 0.15 | 3.25% | 4.66 | 4.80 | 2085988 | 98616.59 | 8.49% |
| 2026-01-09 | 4.65 | 4.62 | -0.03 | -0.65% | 4.57 | 4.72 | 1735505 | 80254.96 | 7.06% |
| 2026-01-08 | 4.49 | 4.65 | 0.10 | 2.20% | 4.48 | 4.77 | 2286286 | 106316.87 | 9.30% |
| 2026-01-07 | 4.49 | 4.55 | 0.07 | 1.56% | 4.48 | 4.60 | 2013422 | 91424.85 | 8.19% |
| 2026-01-06 | 4.42 | 4.48 | 0.04 | 0.90% | 4.36 | 4.49 | 1882223 | 83606.03 | 7.66% |
| 2026-01-05 | 4.57 | 4.44 | -0.09 | -1.99% | 4.41 | 4.62 | 2319919 | 103364.52 | 9.44% |
| 2025-12-31 | 4.61 | 4.53 | -0.08 | -1.74% | 4.42 | 4.71 | 3638616 | 165698.16 | 14.80% |
| 2025-12-30 | 4.76 | 4.61 | -0.04 | -0.86% | 4.58 | 5.11 | 6210784 | 297990.59 | 25.27% |
| 2025-12-29 | 4.45 | 4.65 | 0.42 | 9.93% | 4.43 | 4.65 | 2499355 | 115734.86 | 10.17% |
| 2025-12-26 | 4.09 | 4.23 | 0.14 | 3.42% | 4.08 | 4.39 | 1555392 | 65788.28 | 6.33% |
| 2025-12-25 | 4.08 | 4.09 | 0.00 | 0.00% | 4.06 | 4.10 | 427237 | 17452.71 | 1.74% |
| 2025-12-24 | 4.00 | 4.09 | 0.07 | 1.74% | 3.98 | 4.14 | 586580 | 23889.35 | 2.39% |
| 2025-12-23 | 4.07 | 4.02 | -0.05 | -1.23% | 4.00 | 4.12 | 419400 | 16936.26 | 1.71% |
| 2025-12-22 | 4.08 | 4.07 | -0.01 | -0.25% | 4.06 | 4.12 | 430322 | 17580.74 | 1.75% |
| 2025-12-19 | 4.00 | 4.08 | 0.06 | 1.49% | 4.00 | 4.10 | 635237 | 25855.83 | 2.58% |
| 2025-12-18 | 3.97 | 4.02 | 0.02 | 0.50% | 3.96 | 4.10 | 458943 | 18581.39 | 1.87% |
| 2025-12-17 | 4.03 | 4.00 | -0.03 | -0.74% | 3.94 | 4.04 | 437570 | 17394.41 | 1.78% |
| 2025-12-16 | 4.07 | 4.03 | -0.08 | -1.95% | 3.99 | 4.07 | 650900 | 26143.43 | 2.65% |
| 2025-12-15 | 3.95 | 4.11 | 0.14 | 3.53% | 3.94 | 4.17 | 943820 | 38461.80 | 3.84% |
| 2025-12-12 | 3.93 | 3.97 | -0.01 | -0.25% | 3.92 | 4.02 | 508321 | 20245.67 | 2.07% |
| 2025-12-11 | 3.83 | 3.98 | 0.14 | 3.65% | 3.80 | 4.19 | 1196309 | 47713.23 | 4.87% |
| 2025-12-10 | 3.83 | 3.84 | -0.01 | -0.26% | 3.81 | 3.86 | 229756 | 8800.85 | 0.93% |
| 2025-12-09 | 3.86 | 3.85 | 0.01 | 0.26% | 3.84 | 3.90 | 321240 | 12418.06 | 1.31% |
| 2025-12-08 | 3.84 | 3.84 | -0.01 | -0.26% | 3.83 | 3.87 | 241563 | 9298.56 | 0.98% |
| 2025-12-05 | 3.78 | 3.85 | 0.06 | 1.58% | 3.77 | 3.85 | 293301 | 11214.82 | 1.19% |
| 2025-12-04 | 3.84 | 3.79 | -0.05 | -1.30% | 3.78 | 3.85 | 333632 | 12709.09 | 1.36% |
| 2025-12-03 | 3.88 | 3.84 | -0.05 | -1.29% | 3.83 | 3.90 | 321786 | 12413.12 | 1.31% |
| 2025-12-02 | 3.92 | 3.89 | -0.03 | -0.77% | 3.87 | 3.92 | 251187 | 9765.42 | 1.02% |
| 2025-12-01 | 3.89 | 3.92 | 0.02 | 0.51% | 3.88 | 3.92 | 289054 | 11303.63 | 1.18% |
| 2025-11-28 | 3.88 | 3.90 | 0.02 | 0.52% | 3.84 | 3.91 | 281435 | 10916.92 | 1.14% |
| 2025-11-27 | 3.89 | 3.88 | -0.02 | -0.51% | 3.87 | 3.91 | 252869 | 9845.57 | 1.03% |
| 2025-11-26 | 3.89 | 3.90 | 0.01 | 0.26% | 3.87 | 3.93 | 303574 | 11859.10 | 1.24% |
| 2025-11-25 | 3.92 | 3.89 | -0.02 | -0.51% | 3.88 | 3.93 | 482275 | 18827.29 | 1.96% |
| 2025-11-24 | 3.91 | 3.91 | 0.00 | 0.00% | 3.84 | 3.92 | 371502 | 14427.62 | 1.51% |
| 2025-11-21 | 4.01 | 3.91 | -0.12 | -2.98% | 3.83 | 4.04 | 804119 | 31481.59 | 3.27% |
| 2025-11-20 | 4.05 | 4.03 | -0.02 | -0.49% | 4.02 | 4.07 | 288743 | 11656.56 | 1.17% |
| 2025-11-19 | 4.06 | 4.05 | -0.02 | -0.49% | 4.03 | 4.10 | 390662 | 15819.05 | 1.59% |
| 2025-11-18 | 4.14 | 4.07 | -0.08 | -1.93% | 4.04 | 4.14 | 652211 | 26576.89 | 2.65% |
| 2025-11-17 | 4.12 | 4.15 | 0.01 | 0.24% | 4.09 | 4.17 | 542350 | 22377.85 | 2.21% |
| 2025-11-14 | 4.21 | 4.14 | -0.15 | -3.50% | 4.14 | 4.27 | 988260 | 41388.82 | 4.02% |
| 2025-11-13 | 4.19 | 4.29 | 0.12 | 2.88% | 4.18 | 4.31 | 870305 | 37104.53 | 3.54% |
| 2025-11-12 | 4.27 | 4.17 | -0.10 | -2.34% | 4.16 | 4.27 | 664901 | 27884.39 | 2.71% |
| 2025-11-11 | 4.35 | 4.27 | -0.06 | -1.39% | 4.26 | 4.35 | 566265 | 24291.27 | 2.30% |
| 2025-11-10 | 4.23 | 4.33 | 0.09 | 2.12% | 4.22 | 4.36 | 825633 | 35664.59 | 3.36% |
| 2025-11-07 | 4.22 | 4.24 | 0.00 | 0.00% | 4.22 | 4.30 | 522122 | 22205.87 | 2.12% |
| 2025-11-06 | 4.29 | 4.24 | -0.06 | -1.40% | 4.23 | 4.33 | 745023 | 31670.95 | 3.03% |
| 2025-11-05 | 4.35 | 4.30 | 0.10 | 2.38% | 4.26 | 4.49 | 1319272 | 57271.94 | 5.37% |
| 2025-11-04 | 4.14 | 4.20 | 0.06 | 1.45% | 4.10 | 4.24 | 886860 | 37124.50 | 3.61% |
| 2025-11-03 | 4.09 | 4.14 | 0.06 | 1.47% | 4.05 | 4.14 | 484610 | 19856.75 | 1.97% |
| 2025-10-31 | 4.09 | 4.08 | -0.07 | -1.69% | 4.07 | 4.12 | 501898 | 20532.38 | 2.04% |
| 2025-10-30 | 4.09 | 4.15 | 0.07 | 1.72% | 4.05 | 4.18 | 706125 | 29090.14 | 2.87% |
| 2025-10-29 | 4.07 | 4.08 | 0.02 | 0.49% | 4.04 | 4.09 | 332784 | 13528.37 | 1.35% |
| 2025-10-28 | 4.06 | 4.06 | -0.03 | -0.73% | 4.05 | 4.10 | 318500 | 12967.22 | 1.30% |
| 2025-10-27 | 4.12 | 4.09 | -0.02 | -0.49% | 4.08 | 4.13 | 388305 | 15914.28 | 1.58% |
| 2025-10-24 | 4.14 | 4.11 | -0.02 | -0.48% | 4.09 | 4.15 | 313103 | 12875.67 | 1.27% |
| 2025-10-23 | 4.08 | 4.13 | 0.04 | 0.98% | 4.04 | 4.14 | 408470 | 16715.45 | 1.66% |
| 2025-10-22 | 4.06 | 4.09 | 0.02 | 0.49% | 4.05 | 4.14 | 397983 | 16359.35 | 1.62% |
| 2025-10-21 | 4.05 | 4.07 | 0.01 | 0.25% | 4.03 | 4.09 | 349580 | 14226.03 | 1.42% |
| 2025-10-20 | 4.05 | 4.06 | 0.04 | 1.00% | 4.02 | 4.07 | 338063 | 13669.60 | 1.38% |
| 2025-10-17 | 4.11 | 4.02 | -0.10 | -2.43% | 4.01 | 4.14 | 582485 | 23705.63 | 2.37% |
| 2025-10-16 | 4.18 | 4.12 | -0.07 | -1.67% | 4.11 | 4.18 | 541609 | 22384.78 | 2.20% |
| 2025-10-15 | 4.18 | 4.19 | 0.03 | 0.72% | 4.13 | 4.20 | 461721 | 19246.26 | 1.88% |
| 2025-10-14 | 4.25 | 4.16 | -0.08 | -1.89% | 4.14 | 4.29 | 807375 | 33992.36 | 3.28% |
| 2025-10-13 | 4.14 | 4.24 | -0.06 | -1.40% | 4.10 | 4.25 | 769951 | 32204.90 | 3.13% |
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。
