| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 14.85 | 15.49 | 0.35 | 2.31% | 14.76 | 15.80 | 465711 | 72037.33 | 4.40% |
| 2026-02-05 | 15.56 | 15.14 | -0.54 | -3.44% | 15.06 | 15.83 | 375323 | 57508.11 | 3.55% |
| 2026-02-04 | 15.66 | 15.68 | 0.09 | 0.58% | 15.33 | 15.85 | 360476 | 56403.65 | 3.41% |
| 2026-02-03 | 15.58 | 15.59 | 0.43 | 2.84% | 15.13 | 15.61 | 431672 | 66535.59 | 4.08% |
| 2026-02-02 | 16.06 | 15.16 | -1.43 | -8.62% | 15.15 | 16.18 | 692749 | 108193.45 | 6.55% |
| 2026-01-30 | 16.63 | 16.59 | -0.16 | -0.96% | 15.89 | 16.88 | 647086 | 106023.52 | 6.12% |
| 2026-01-29 | 17.22 | 16.75 | -0.45 | -2.62% | 16.59 | 17.35 | 745992 | 126036.29 | 7.05% |
| 2026-01-28 | 16.47 | 17.20 | 0.73 | 4.43% | 16.41 | 17.32 | 763347 | 129535.98 | 7.22% |
| 2026-01-27 | 16.56 | 16.47 | -0.10 | -0.60% | 16.18 | 16.88 | 660966 | 109062.25 | 6.25% |
| 2026-01-26 | 16.66 | 16.57 | 0.13 | 0.79% | 16.40 | 17.14 | 882277 | 147705.88 | 8.34% |
| 2026-01-23 | 16.26 | 16.44 | 0.17 | 1.04% | 16.13 | 16.56 | 571061 | 93025.97 | 5.40% |
| 2026-01-22 | 16.17 | 16.27 | 0.27 | 1.69% | 15.90 | 16.46 | 650508 | 104988.20 | 6.15% |
| 2026-01-21 | 15.90 | 16.00 | 0.16 | 1.01% | 15.63 | 16.15 | 655236 | 104309.57 | 6.19% |
| 2026-01-20 | 15.66 | 15.84 | 0.18 | 1.15% | 15.54 | 15.96 | 598862 | 94073.36 | 5.66% |
| 2026-01-19 | 14.96 | 15.66 | 0.60 | 3.98% | 14.85 | 15.67 | 713246 | 110277.70 | 6.74% |
| 2026-01-16 | 15.22 | 15.06 | -0.14 | -0.92% | 14.97 | 15.55 | 481085 | 73219.17 | 4.55% |
| 2026-01-15 | 14.95 | 15.20 | 0.20 | 1.33% | 14.90 | 15.51 | 598706 | 91336.77 | 5.66% |
| 2026-01-14 | 14.75 | 15.00 | 0.21 | 1.42% | 14.75 | 15.15 | 649701 | 97104.72 | 6.14% |
| 2026-01-13 | 14.70 | 14.79 | 0.03 | 0.20% | 14.66 | 15.07 | 499760 | 74349.38 | 4.72% |
| 2026-01-12 | 14.86 | 14.76 | -0.15 | -1.01% | 14.58 | 14.89 | 503309 | 73992.84 | 4.76% |
| 2026-01-09 | 14.88 | 14.91 | -0.03 | -0.20% | 14.76 | 15.00 | 370397 | 55119.93 | 3.50% |
| 2026-01-08 | 15.00 | 14.94 | -0.03 | -0.20% | 14.78 | 15.26 | 427923 | 64101.91 | 4.05% |
| 2026-01-07 | 15.15 | 14.97 | -0.12 | -0.80% | 14.92 | 15.24 | 442504 | 66597.06 | 4.18% |
| 2026-01-06 | 14.55 | 15.09 | 0.56 | 3.85% | 14.48 | 15.15 | 616391 | 91978.28 | 5.83% |
| 2026-01-05 | 14.25 | 14.53 | 0.32 | 2.25% | 14.25 | 14.65 | 375008 | 54464.96 | 3.55% |
| 2025-12-31 | 14.47 | 14.21 | -0.33 | -2.27% | 14.18 | 14.48 | 266603 | 38046.33 | 2.52% |
| 2025-12-30 | 14.10 | 14.54 | 0.33 | 2.32% | 13.92 | 14.74 | 374476 | 54024.10 | 3.54% |
| 2025-12-29 | 14.64 | 14.21 | -0.42 | -2.87% | 14.18 | 14.65 | 371817 | 53240.47 | 3.51% |
| 2025-12-26 | 14.48 | 14.63 | 0.22 | 1.53% | 14.36 | 14.70 | 419148 | 61092.72 | 3.96% |
| 2025-12-25 | 14.31 | 14.41 | 0.10 | 0.70% | 14.14 | 14.53 | 277300 | 39855.91 | 2.62% |
| 2025-12-24 | 14.24 | 14.31 | 0.00 | 0.00% | 14.17 | 14.39 | 254341 | 36306.08 | 2.40% |
| 2025-12-23 | 14.20 | 14.31 | 0.09 | 0.63% | 14.12 | 14.49 | 338316 | 48471.78 | 3.20% |
| 2025-12-22 | 14.20 | 14.22 | 0.05 | 0.35% | 14.11 | 14.39 | 220608 | 31390.80 | 2.09% |
| 2025-12-19 | 13.95 | 14.17 | 0.17 | 1.21% | 13.95 | 14.21 | 224577 | 31697.66 | 2.12% |
| 2025-12-18 | 13.86 | 14.00 | 0.04 | 0.29% | 13.75 | 14.22 | 263111 | 36971.66 | 2.49% |
| 2025-12-17 | 13.62 | 13.96 | 0.39 | 2.87% | 13.56 | 13.99 | 259231 | 35722.61 | 2.45% |
| 2025-12-16 | 13.95 | 13.57 | -0.51 | -3.62% | 13.51 | 14.07 | 254564 | 34746.68 | 2.41% |
| 2025-12-15 | 13.86 | 14.08 | 0.10 | 0.72% | 13.78 | 14.18 | 254639 | 35685.56 | 2.41% |
| 2025-12-12 | 14.08 | 13.98 | -0.10 | -0.71% | 13.90 | 14.24 | 246839 | 34600.29 | 2.33% |
| 2025-12-11 | 14.02 | 14.08 | 0.14 | 1.00% | 13.96 | 14.65 | 524236 | 75162.85 | 4.96% |
| 2025-12-10 | 13.80 | 13.94 | 0.13 | 0.94% | 13.61 | 14.00 | 255338 | 35220.34 | 2.41% |
| 2025-12-09 | 14.18 | 13.81 | -0.42 | -2.95% | 13.78 | 14.18 | 341057 | 47376.47 | 3.22% |
| 2025-12-08 | 14.43 | 14.23 | -0.23 | -1.59% | 14.11 | 14.51 | 312724 | 44471.35 | 2.96% |
| 2025-12-05 | 14.17 | 14.46 | 0.31 | 2.19% | 14.06 | 14.51 | 271535 | 38885.67 | 2.57% |
| 2025-12-04 | 14.50 | 14.15 | -0.42 | -2.88% | 14.03 | 14.57 | 348369 | 49636.17 | 3.29% |
| 2025-12-03 | 14.63 | 14.57 | -0.04 | -0.27% | 14.48 | 14.85 | 360357 | 52801.87 | 3.41% |
| 2025-12-02 | 14.82 | 14.61 | -0.27 | -1.81% | 14.50 | 14.82 | 305526 | 44608.51 | 2.89% |
| 2025-12-01 | 15.19 | 14.88 | -0.30 | -1.98% | 14.82 | 15.32 | 422720 | 63386.45 | 4.00% |
| 2025-11-28 | 14.59 | 15.18 | 0.56 | 3.83% | 14.53 | 15.60 | 709360 | 106818.35 | 6.71% |
| 2025-11-27 | 14.51 | 14.62 | 0.14 | 0.97% | 14.50 | 15.01 | 402453 | 59361.36 | 3.80% |
| 2025-11-26 | 14.70 | 14.48 | -0.26 | -1.76% | 14.46 | 14.91 | 388455 | 56800.10 | 3.67% |
| 2025-11-25 | 14.76 | 14.74 | 0.08 | 0.55% | 14.45 | 14.93 | 519425 | 76226.10 | 4.91% |
| 2025-11-24 | 15.33 | 14.66 | -0.47 | -3.11% | 14.44 | 15.34 | 525617 | 77478.52 | 4.97% |
| 2025-11-21 | 15.80 | 15.13 | -1.14 | -7.01% | 15.12 | 16.27 | 816090 | 126603.59 | 7.71% |
| 2025-11-20 | 15.98 | 16.27 | 0.29 | 1.81% | 15.68 | 17.07 | 949842 | 156455.34 | 8.98% |
| 2025-11-19 | 15.66 | 15.98 | 0.26 | 1.65% | 15.63 | 16.43 | 591091 | 94370.60 | 5.59% |
| 2025-11-18 | 15.78 | 15.72 | -0.14 | -0.88% | 15.56 | 16.67 | 698129 | 111505.59 | 6.60% |
| 2025-11-17 | 15.96 | 15.86 | -0.06 | -0.38% | 15.72 | 16.29 | 492524 | 78528.86 | 4.66% |
| 2025-11-14 | 15.81 | 15.92 | -0.12 | -0.75% | 15.70 | 16.19 | 513677 | 82009.88 | 4.86% |
| 2025-11-13 | 15.40 | 16.04 | 0.64 | 4.16% | 15.40 | 16.34 | 706466 | 113002.09 | 6.68% |
| 2025-11-12 | 15.78 | 15.40 | -0.51 | -3.21% | 15.11 | 15.82 | 592878 | 90799.98 | 5.60% |
| 2025-11-11 | 15.78 | 15.91 | 0.09 | 0.57% | 15.69 | 16.18 | 619627 | 98819.07 | 5.86% |
| 2025-11-10 | 15.60 | 15.82 | 0.49 | 3.20% | 15.50 | 16.45 | 1099123 | 175883.84 | 10.39% |
| 2025-11-07 | 15.00 | 15.33 | 0.20 | 1.32% | 14.94 | 15.63 | 972286 | 148870.05 | 9.19% |
| 2025-11-06 | 14.19 | 15.13 | 0.94 | 6.62% | 14.15 | 15.32 | 1038261 | 154764.12 | 9.82% |
| 2025-11-05 | 13.58 | 14.19 | 0.44 | 3.20% | 13.40 | 14.38 | 606934 | 84744.05 | 5.74% |
| 2025-11-04 | 14.04 | 13.75 | -0.33 | -2.34% | 13.63 | 14.22 | 340123 | 47223.79 | 3.22% |
| 2025-11-03 | 13.93 | 14.08 | 0.20 | 1.44% | 13.71 | 14.23 | 386683 | 54056.77 | 3.66% |
| 2025-10-31 | 13.72 | 13.88 | 0.15 | 1.09% | 13.67 | 14.30 | 475381 | 66683.21 | 4.49% |
| 2025-10-30 | 13.80 | 13.73 | -0.19 | -1.36% | 13.56 | 13.86 | 299987 | 41140.49 | 2.84% |
| 2025-10-29 | 13.38 | 13.92 | 0.50 | 3.73% | 13.38 | 13.98 | 400971 | 55047.48 | 3.79% |
| 2025-10-28 | 13.66 | 13.42 | -0.23 | -1.68% | 13.32 | 13.70 | 342111 | 46170.63 | 3.23% |
| 2025-10-27 | 13.58 | 13.65 | 0.28 | 2.09% | 13.58 | 14.15 | 644688 | 89456.19 | 6.09% |
| 2025-10-24 | 13.56 | 13.37 | -0.24 | -1.76% | 13.30 | 13.79 | 357250 | 48085.48 | 3.38% |
| 2025-10-23 | 13.19 | 13.61 | 0.39 | 2.95% | 13.03 | 13.68 | 466396 | 62476.67 | 4.41% |
| 2025-10-22 | 13.63 | 13.22 | -0.27 | -2.00% | 13.17 | 13.65 | 384418 | 51441.20 | 3.63% |
| 2025-10-21 | 13.20 | 13.49 | 0.30 | 2.27% | 13.13 | 13.85 | 466003 | 62733.18 | 4.41% |
| 2025-10-20 | 13.18 | 13.19 | 0.20 | 1.54% | 12.93 | 13.43 | 497340 | 65361.27 | 4.70% |
| 2025-10-17 | 13.38 | 12.99 | -0.32 | -2.40% | 12.99 | 13.47 | 487593 | 64467.63 | 4.61% |
| 2025-10-16 | 14.65 | 13.31 | -1.39 | -9.46% | 13.26 | 14.79 | 769529 | 106399.72 | 7.27% |
湖北宜化(000422)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。
