| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 4.26 | 4.30 | 0.03 | 0.70% | 4.23 | 4.35 | 779966 | 33525.88 | 3.17% |
| 2025-10-09 | 4.22 | 4.27 | 0.05 | 1.18% | 4.18 | 4.29 | 775966 | 32884.36 | 3.16% |
| 2025-09-30 | 4.25 | 4.22 | -0.02 | -0.47% | 4.21 | 4.29 | 585815 | 24822.17 | 2.38% |
| 2025-09-29 | 4.29 | 4.24 | -0.08 | -1.85% | 4.18 | 4.31 | 958042 | 40501.17 | 3.90% |
| 2025-09-26 | 4.27 | 4.32 | 0.03 | 0.70% | 4.23 | 4.43 | 1248892 | 54368.44 | 5.08% |
| 2025-09-25 | 4.39 | 4.29 | -0.11 | -2.50% | 4.28 | 4.43 | 1161598 | 50377.80 | 4.73% |
| 2025-09-24 | 4.47 | 4.40 | -0.09 | -2.00% | 4.32 | 4.47 | 1509700 | 66033.69 | 6.14% |
| 2025-09-23 | 4.60 | 4.49 | -0.25 | -5.27% | 4.37 | 4.63 | 3099838 | 138844.45 | 12.61% |
| 2025-09-22 | 4.40 | 4.74 | 0.34 | 7.73% | 4.34 | 4.84 | 4351982 | 205762.88 | 17.71% |
| 2025-09-19 | 4.29 | 4.40 | 0.11 | 2.56% | 4.28 | 4.43 | 1354125 | 59132.35 | 5.51% |
| 2025-09-18 | 4.26 | 4.29 | 0.03 | 0.70% | 4.24 | 4.44 | 1360803 | 59105.33 | 5.54% |
| 2025-09-17 | 4.28 | 4.26 | -0.04 | -0.93% | 4.23 | 4.29 | 468219 | 19924.73 | 1.90% |
| 2025-09-16 | 4.22 | 4.30 | 0.08 | 1.90% | 4.18 | 4.30 | 778384 | 33062.65 | 3.17% |
| 2025-09-15 | 4.23 | 4.22 | -0.02 | -0.47% | 4.20 | 4.27 | 444921 | 18789.37 | 1.81% |
| 2025-09-12 | 4.25 | 4.24 | -0.01 | -0.24% | 4.21 | 4.28 | 582121 | 24744.80 | 2.37% |
| 2025-09-11 | 4.22 | 4.25 | 0.04 | 0.95% | 4.16 | 4.25 | 499452 | 21041.12 | 2.03% |
| 2025-09-10 | 4.25 | 4.21 | -0.03 | -0.71% | 4.20 | 4.28 | 422237 | 17856.24 | 1.72% |
| 2025-09-09 | 4.28 | 4.24 | -0.06 | -1.40% | 4.21 | 4.31 | 533661 | 22687.14 | 2.17% |
| 2025-09-08 | 4.23 | 4.30 | 0.04 | 0.94% | 4.22 | 4.35 | 661413 | 28225.42 | 2.69% |
| 2025-09-05 | 4.17 | 4.26 | 0.10 | 2.40% | 4.15 | 4.26 | 588596 | 24820.11 | 2.39% |
| 2025-09-04 | 4.22 | 4.16 | -0.02 | -0.48% | 4.09 | 4.26 | 751214 | 31450.80 | 3.06% |
| 2025-09-03 | 4.31 | 4.18 | -0.14 | -3.24% | 4.16 | 4.31 | 693667 | 29283.32 | 2.82% |
| 2025-09-02 | 4.36 | 4.32 | -0.04 | -0.92% | 4.24 | 4.37 | 776313 | 33317.59 | 3.16% |
| 2025-09-01 | 4.40 | 4.36 | -0.03 | -0.68% | 4.30 | 4.42 | 751348 | 32747.44 | 3.06% |
| 2025-08-29 | 4.34 | 4.39 | 0.01 | 0.23% | 4.31 | 4.42 | 949908 | 41601.11 | 3.86% |
| 2025-08-28 | 4.39 | 4.38 | -0.03 | -0.68% | 4.22 | 4.44 | 1448183 | 62817.80 | 5.89% |
| 2025-08-27 | 4.54 | 4.41 | -0.13 | -2.86% | 4.41 | 4.58 | 1079784 | 48728.68 | 4.39% |
| 2025-08-26 | 4.47 | 4.54 | 0.06 | 1.34% | 4.41 | 4.59 | 1266598 | 57330.05 | 5.15% |
| 2025-08-25 | 4.52 | 4.48 | -0.03 | -0.67% | 4.46 | 4.60 | 1417175 | 64099.76 | 5.77% |
| 2025-08-22 | 4.50 | 4.51 | -0.01 | -0.22% | 4.48 | 4.60 | 1226343 | 55409.39 | 4.99% |
| 2025-08-21 | 4.68 | 4.52 | -0.12 | -2.59% | 4.50 | 4.75 | 2734199 | 124994.16 | 11.12% |
| 2025-08-20 | 4.37 | 4.64 | 0.42 | 9.95% | 4.37 | 4.64 | 1309760 | 60152.00 | 5.33% |
| 2025-08-19 | 4.26 | 4.22 | -0.06 | -1.40% | 4.18 | 4.27 | 885342 | 37361.03 | 3.60% |
| 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% |
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。
