| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-22 | 3.45 | 3.46 | 0.01 | 0.29% | 3.42 | 3.52 | 387372 | 13435.64 | 1.58% |
| 2025-04-21 | 3.37 | 3.45 | 0.08 | 2.37% | 3.34 | 3.46 | 293767 | 10044.12 | 1.20% |
| 2025-04-18 | 3.35 | 3.37 | 0.00 | 0.00% | 3.33 | 3.40 | 214732 | 7209.34 | 0.87% |
| 2025-04-17 | 3.35 | 3.37 | 0.00 | 0.00% | 3.33 | 3.40 | 216712 | 7314.18 | 0.88% |
| 2025-04-16 | 3.42 | 3.37 | -0.03 | -0.88% | 3.31 | 3.42 | 285225 | 9570.59 | 1.16% |
| 2025-04-15 | 3.46 | 3.40 | -0.06 | -1.73% | 3.39 | 3.46 | 267641 | 9146.31 | 1.09% |
| 2025-04-14 | 3.46 | 3.46 | 0.05 | 1.47% | 3.45 | 3.51 | 384820 | 13353.94 | 1.57% |
| 2025-04-11 | 3.37 | 3.41 | 0.00 | 0.00% | 3.36 | 3.45 | 373478 | 12769.39 | 1.52% |
| 2025-04-10 | 3.47 | 3.41 | 0.04 | 1.19% | 3.39 | 3.49 | 504020 | 17325.17 | 2.05% |
| 2025-04-09 | 3.29 | 3.37 | 0.03 | 0.90% | 3.08 | 3.39 | 649570 | 21212.92 | 2.64% |
| 2025-04-08 | 3.30 | 3.34 | -0.03 | -0.89% | 3.27 | 3.42 | 651897 | 21726.83 | 2.65% |
| 2025-04-07 | 3.51 | 3.37 | -0.37 | -9.89% | 3.37 | 3.59 | 700236 | 23990.50 | 2.85% |
| 2025-04-03 | 3.72 | 3.74 | -0.02 | -0.53% | 3.69 | 3.81 | 447779 | 16736.55 | 1.82% |
| 2025-04-02 | 3.71 | 3.76 | 0.03 | 0.80% | 3.67 | 3.83 | 537654 | 20184.71 | 2.19% |
| 2025-04-01 | 3.73 | 3.73 | 0.00 | 0.00% | 3.71 | 3.77 | 452921 | 16917.27 | 1.84% |
| 2025-03-31 | 3.81 | 3.73 | -0.08 | -2.10% | 3.70 | 3.81 | 546418 | 20454.13 | 2.22% |
| 2025-03-28 | 3.92 | 3.81 | -0.16 | -4.03% | 3.80 | 3.95 | 880418 | 33836.23 | 3.58% |
| 2025-03-27 | 3.95 | 3.97 | -0.05 | -1.24% | 3.89 | 4.02 | 1091699 | 43092.09 | 4.44% |
| 2025-03-26 | 3.89 | 4.02 | 0.16 | 4.15% | 3.87 | 4.09 | 1745458 | 69853.72 | 7.10% |
| 2025-03-25 | 3.77 | 3.86 | 0.09 | 2.39% | 3.74 | 3.94 | 845934 | 32464.35 | 3.44% |
| 2025-03-24 | 3.86 | 3.77 | -0.09 | -2.33% | 3.69 | 3.88 | 756015 | 28445.75 | 3.08% |
| 2025-03-21 | 3.95 | 3.86 | -0.10 | -2.53% | 3.85 | 3.96 | 849824 | 33069.03 | 3.46% |
| 2025-03-20 | 3.94 | 3.96 | 0.04 | 1.02% | 3.90 | 4.00 | 1359016 | 53795.39 | 5.53% |
| 2025-03-19 | 4.05 | 3.92 | -0.10 | -2.49% | 3.90 | 4.11 | 2004206 | 79722.24 | 8.15% |
| 2025-03-18 | 3.69 | 4.02 | 0.37 | 10.14% | 3.65 | 4.02 | 1349750 | 51831.61 | 5.49% |
| 2025-03-17 | 3.63 | 3.65 | 0.03 | 0.83% | 3.63 | 3.71 | 572488 | 20973.05 | 2.33% |
| 2025-03-14 | 3.59 | 3.62 | 0.01 | 0.28% | 3.56 | 3.65 | 876851 | 31578.21 | 3.57% |
| 2025-03-13 | 3.64 | 3.61 | -0.28 | -7.20% | 3.59 | 3.78 | 1407487 | 51251.72 | 5.73% |
| 2025-03-12 | 3.88 | 3.89 | 0.03 | 0.78% | 3.87 | 4.00 | 697163 | 27329.17 | 2.84% |
| 2025-03-11 | 3.83 | 3.86 | -0.01 | -0.26% | 3.77 | 3.88 | 503331 | 19283.09 | 2.05% |
| 2025-03-10 | 3.83 | 3.87 | 0.03 | 0.78% | 3.82 | 3.91 | 513935 | 19839.77 | 2.09% |
| 2025-03-07 | 3.87 | 3.84 | -0.03 | -0.78% | 3.81 | 3.91 | 597470 | 23032.24 | 2.43% |
| 2025-03-06 | 3.89 | 3.87 | 0.00 | 0.00% | 3.85 | 3.91 | 640869 | 24823.07 | 2.61% |
| 2025-03-05 | 3.96 | 3.87 | -0.12 | -3.01% | 3.83 | 3.97 | 800034 | 30998.37 | 3.25% |
| 2025-03-04 | 3.98 | 3.99 | -0.07 | -1.72% | 3.92 | 4.03 | 954152 | 37874.54 | 3.88% |
| 2025-03-03 | 3.95 | 4.06 | 0.08 | 2.01% | 3.91 | 4.18 | 1593674 | 64004.42 | 6.48% |
| 2025-02-28 | 3.90 | 3.98 | 0.16 | 4.19% | 3.77 | 4.18 | 2227873 | 88626.98 | 9.06% |
| 2025-02-27 | 3.80 | 3.82 | 0.03 | 0.79% | 3.75 | 3.91 | 828895 | 31697.37 | 3.37% |
| 2025-02-26 | 3.76 | 3.79 | 0.05 | 1.34% | 3.73 | 3.81 | 766156 | 28870.85 | 3.12% |
| 2025-02-25 | 3.76 | 3.74 | -0.06 | -1.58% | 3.70 | 3.79 | 729528 | 27313.26 | 2.97% |
| 2025-02-24 | 3.64 | 3.80 | 0.17 | 4.68% | 3.62 | 3.85 | 1147120 | 43013.75 | 4.67% |
| 2025-02-21 | 3.62 | 3.63 | 0.01 | 0.28% | 3.58 | 3.68 | 665126 | 24168.25 | 2.71% |
| 2025-02-20 | 3.54 | 3.62 | 0.07 | 1.97% | 3.48 | 3.69 | 895193 | 32343.31 | 3.64% |
| 2025-02-19 | 3.46 | 3.55 | 0.09 | 2.60% | 3.44 | 3.65 | 682497 | 24049.31 | 2.78% |
| 2025-02-18 | 3.56 | 3.46 | -0.12 | -3.35% | 3.44 | 3.57 | 413223 | 14502.56 | 1.68% |
| 2025-02-17 | 3.54 | 3.58 | 0.07 | 1.99% | 3.49 | 3.60 | 526682 | 18693.31 | 2.14% |
| 2025-02-14 | 3.52 | 3.51 | -0.04 | -1.13% | 3.48 | 3.57 | 405405 | 14245.86 | 1.65% |
| 2025-02-13 | 3.60 | 3.55 | -0.04 | -1.11% | 3.54 | 3.62 | 404824 | 14457.57 | 1.65% |
| 2025-02-12 | 3.55 | 3.59 | 0.03 | 0.84% | 3.55 | 3.61 | 414846 | 14865.32 | 1.69% |
| 2025-02-11 | 3.59 | 3.56 | -0.03 | -0.84% | 3.49 | 3.60 | 424605 | 14985.98 | 1.73% |
| 2025-02-10 | 3.60 | 3.59 | 0.03 | 0.84% | 3.55 | 3.65 | 403057 | 14451.62 | 1.64% |
| 2025-02-07 | 3.51 | 3.56 | 0.05 | 1.42% | 3.51 | 3.59 | 503313 | 17896.49 | 2.05% |
| 2025-02-06 | 3.45 | 3.51 | 0.06 | 1.74% | 3.41 | 3.51 | 467017 | 16186.62 | 1.90% |
| 2025-02-05 | 3.44 | 3.45 | 0.05 | 1.47% | 3.40 | 3.47 | 286723 | 9887.83 | 1.17% |
| 2025-01-27 | 3.47 | 3.40 | -0.05 | -1.45% | 3.40 | 3.50 | 263157 | 9092.47 | 1.07% |
| 2025-01-24 | 3.43 | 3.45 | 0.01 | 0.29% | 3.40 | 3.46 | 308534 | 10588.97 | 1.26% |
| 2025-01-23 | 3.45 | 3.44 | 0.03 | 0.88% | 3.44 | 3.52 | 417722 | 14564.07 | 1.70% |
| 2025-01-22 | 3.43 | 3.41 | -0.03 | -0.87% | 3.39 | 3.44 | 243307 | 8296.93 | 0.99% |
| 2025-01-21 | 3.49 | 3.44 | -0.04 | -1.15% | 3.43 | 3.50 | 284661 | 9821.06 | 1.16% |
| 2025-01-20 | 3.52 | 3.48 | -0.01 | -0.29% | 3.46 | 3.58 | 480219 | 16817.99 | 1.95% |
| 2025-01-17 | 3.44 | 3.49 | 0.02 | 0.58% | 3.43 | 3.50 | 259006 | 8999.13 | 1.05% |
| 2025-01-16 | 3.44 | 3.47 | 0.03 | 0.87% | 3.42 | 3.52 | 356813 | 12393.82 | 1.45% |
| 2025-01-15 | 3.47 | 3.44 | -0.02 | -0.58% | 3.38 | 3.47 | 342189 | 11711.58 | 1.39% |
| 2025-01-14 | 3.33 | 3.46 | 0.14 | 4.22% | 3.30 | 3.47 | 452681 | 15411.56 | 1.84% |
| 2025-01-13 | 3.25 | 3.32 | 0.04 | 1.22% | 3.23 | 3.33 | 331918 | 10901.12 | 1.35% |
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。
