| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 12.76 | 12.37 | -0.33 | -2.60% | 12.37 | 12.90 | 562268 | 70872.27 | 5.32% |
| 2025-05-22 | 13.15 | 12.70 | -0.70 | -5.22% | 12.60 | 13.16 | 799788 | 102147.13 | 7.56% |
| 2025-05-21 | 13.09 | 13.40 | 0.15 | 1.13% | 12.90 | 13.90 | 1021049 | 137570.00 | 9.65% |
| 2025-05-20 | 13.50 | 13.25 | 0.04 | 0.30% | 13.12 | 14.53 | 1474442 | 202448.97 | 13.94% |
| 2025-05-19 | 12.63 | 13.21 | 0.52 | 4.10% | 12.36 | 13.40 | 972503 | 126709.86 | 9.19% |
| 2025-05-16 | 12.68 | 12.69 | 0.44 | 3.59% | 12.41 | 12.85 | 846550 | 107101.61 | 8.00% |
| 2025-05-15 | 12.60 | 12.25 | -0.44 | -3.47% | 12.22 | 12.91 | 745390 | 93258.83 | 7.05% |
| 2025-05-14 | 11.99 | 12.69 | 0.55 | 4.53% | 11.90 | 13.29 | 1132051 | 142093.84 | 10.70% |
| 2025-05-13 | 11.89 | 12.14 | 0.36 | 3.06% | 11.70 | 12.30 | 755897 | 90851.17 | 7.15% |
| 2025-05-12 | 11.79 | 11.78 | 0.06 | 0.51% | 11.70 | 11.95 | 322800 | 38013.89 | 3.05% |
| 2025-05-09 | 11.90 | 11.72 | -0.28 | -2.33% | 11.62 | 11.95 | 363269 | 42633.71 | 3.43% |
| 2025-05-08 | 12.19 | 12.00 | -0.32 | -2.60% | 11.84 | 12.31 | 793699 | 95622.53 | 7.50% |
| 2025-05-07 | 11.38 | 12.32 | 1.12 | 10.00% | 11.20 | 12.32 | 1055868 | 126532.47 | 9.98% |
| 2025-05-06 | 10.94 | 11.20 | 0.29 | 2.66% | 10.92 | 11.20 | 317146 | 35247.28 | 3.00% |
| 2025-04-30 | 10.92 | 10.91 | -0.09 | -0.82% | 10.91 | 11.13 | 222257 | 24412.05 | 2.10% |
| 2025-04-29 | 10.90 | 11.00 | 0.04 | 0.36% | 10.58 | 11.15 | 413928 | 44848.70 | 3.91% |
| 2025-04-28 | 11.12 | 10.96 | -0.95 | -7.98% | 10.95 | 11.29 | 588902 | 65207.35 | 5.57% |
| 2025-04-25 | 11.92 | 11.91 | 0.07 | 0.59% | 11.85 | 12.01 | 196486 | 23451.74 | 1.86% |
| 2025-04-24 | 11.99 | 11.84 | -0.15 | -1.25% | 11.80 | 12.01 | 242323 | 28807.52 | 2.29% |
| 2025-04-23 | 12.08 | 11.99 | -0.06 | -0.50% | 11.95 | 12.15 | 286910 | 34520.41 | 2.71% |
| 2025-04-22 | 12.18 | 12.05 | -0.19 | -1.55% | 11.98 | 12.21 | 302898 | 36545.69 | 2.86% |
| 2025-04-21 | 11.92 | 12.24 | 0.24 | 2.00% | 11.89 | 12.33 | 362644 | 44236.86 | 3.43% |
| 2025-04-18 | 11.99 | 12.00 | -0.06 | -0.50% | 11.86 | 12.08 | 295056 | 35286.50 | 2.79% |
| 2025-04-17 | 12.15 | 12.06 | -0.22 | -1.79% | 12.04 | 12.44 | 444928 | 54387.97 | 4.21% |
| 2025-04-16 | 12.49 | 12.28 | -0.47 | -3.69% | 12.20 | 12.51 | 553655 | 68260.73 | 5.23% |
| 2025-04-15 | 12.50 | 12.75 | 0.45 | 3.66% | 12.17 | 12.88 | 967248 | 121780.93 | 9.14% |
| 2025-04-14 | 12.05 | 12.30 | 0.36 | 3.02% | 12.03 | 12.43 | 585746 | 71606.88 | 5.54% |
| 2025-04-11 | 11.78 | 11.94 | 0.01 | 0.08% | 11.70 | 12.07 | 467487 | 55778.12 | 4.42% |
| 2025-04-10 | 11.89 | 11.93 | 0.22 | 1.88% | 11.81 | 12.24 | 700602 | 84207.48 | 6.62% |
| 2025-04-09 | 11.68 | 11.71 | -0.20 | -1.68% | 10.88 | 11.90 | 756246 | 86390.85 | 7.15% |
| 2025-04-08 | 11.78 | 11.91 | 0.21 | 1.79% | 11.45 | 12.02 | 849287 | 99710.42 | 8.03% |
| 2025-04-07 | 12.06 | 11.70 | -1.30 | -10.00% | 11.70 | 12.39 | 496665 | 58846.19 | 4.70% |
| 2025-04-03 | 13.13 | 13.00 | -0.79 | -5.73% | 12.64 | 13.27 | 970898 | 125699.33 | 9.18% |
| 2025-04-02 | 13.74 | 13.79 | -0.02 | -0.14% | 13.60 | 13.95 | 433618 | 59840.76 | 4.10% |
| 2025-04-01 | 13.59 | 13.81 | 0.20 | 1.47% | 13.59 | 13.97 | 584195 | 80532.28 | 5.52% |
| 2025-03-31 | 13.78 | 13.61 | -0.29 | -2.09% | 13.44 | 14.00 | 861905 | 118074.61 | 8.15% |
| 2025-03-28 | 14.93 | 13.90 | -1.54 | -9.97% | 13.90 | 15.11 | 1763827 | 255897.50 | 16.67% |
| 2025-03-27 | 15.47 | 15.44 | 0.08 | 0.52% | 15.26 | 16.50 | 1919411 | 303428.31 | 18.15% |
| 2025-03-26 | 15.80 | 15.36 | -0.27 | -1.73% | 15.24 | 16.09 | 1907992 | 297835.12 | 18.04% |
| 2025-03-25 | 14.97 | 15.63 | 0.89 | 6.04% | 14.50 | 16.21 | 2423874 | 374468.34 | 22.91% |
| 2025-03-24 | 13.66 | 14.74 | 1.34 | 10.00% | 13.66 | 14.74 | 1115386 | 160504.41 | 10.54% |
| 2025-03-21 | 13.57 | 13.40 | -0.17 | -1.25% | 13.38 | 13.91 | 331898 | 45108.98 | 3.14% |
| 2025-03-20 | 13.70 | 13.57 | 0.01 | 0.07% | 13.51 | 13.93 | 392063 | 53714.73 | 3.71% |
| 2025-03-19 | 13.79 | 13.56 | -0.29 | -2.09% | 13.46 | 13.85 | 371442 | 50547.90 | 3.51% |
| 2025-03-18 | 13.87 | 13.85 | 0.04 | 0.29% | 13.62 | 14.31 | 705755 | 98407.41 | 6.67% |
| 2025-03-17 | 13.03 | 13.81 | 0.61 | 4.62% | 12.93 | 14.12 | 712746 | 96333.05 | 6.74% |
| 2025-03-14 | 12.82 | 13.20 | 0.35 | 2.72% | 12.68 | 13.38 | 459896 | 60111.61 | 4.35% |
| 2025-03-13 | 12.77 | 12.85 | 0.05 | 0.39% | 12.65 | 13.01 | 244705 | 31351.24 | 2.31% |
| 2025-03-12 | 12.95 | 12.80 | -0.06 | -0.47% | 12.78 | 13.13 | 410572 | 52972.03 | 3.88% |
| 2025-03-11 | 12.11 | 12.86 | 0.71 | 5.84% | 12.00 | 13.10 | 584643 | 74087.02 | 5.53% |
| 2025-03-10 | 12.18 | 12.15 | -0.09 | -0.74% | 12.06 | 12.22 | 131532 | 15946.39 | 1.24% |
| 2025-03-07 | 12.16 | 12.24 | 0.05 | 0.41% | 12.10 | 12.32 | 193625 | 23703.28 | 1.83% |
| 2025-03-06 | 12.27 | 12.19 | -0.05 | -0.41% | 12.14 | 12.32 | 215625 | 26262.08 | 2.04% |
| 2025-03-05 | 12.36 | 12.24 | -0.12 | -0.97% | 12.16 | 12.47 | 157713 | 19313.50 | 1.49% |
| 2025-03-04 | 12.52 | 12.36 | -0.14 | -1.12% | 12.30 | 12.55 | 211897 | 26209.64 | 2.00% |
| 2025-03-03 | 12.24 | 12.50 | 0.35 | 2.88% | 12.21 | 12.75 | 436153 | 54829.77 | 4.12% |
| 2025-02-28 | 11.98 | 12.15 | 0.15 | 1.25% | 11.95 | 12.28 | 296718 | 36000.08 | 2.81% |
| 2025-02-27 | 12.08 | 12.00 | -0.06 | -0.50% | 11.90 | 12.09 | 114122 | 13671.10 | 1.08% |
| 2025-02-26 | 11.90 | 12.06 | 0.15 | 1.26% | 11.89 | 12.14 | 163176 | 19595.96 | 1.54% |
| 2025-02-25 | 12.05 | 11.91 | -0.21 | -1.73% | 11.87 | 12.06 | 150471 | 17949.76 | 1.42% |
| 2025-02-24 | 12.08 | 12.12 | 0.12 | 1.00% | 12.04 | 12.30 | 210966 | 25668.37 | 1.99% |
| 2025-02-21 | 12.07 | 12.00 | -0.07 | -0.58% | 11.90 | 12.10 | 171196 | 20519.00 | 1.62% |
| 2025-02-20 | 11.80 | 12.07 | 0.33 | 2.81% | 11.63 | 12.18 | 267728 | 31885.86 | 2.53% |
| 2025-02-19 | 11.69 | 11.74 | 0.03 | 0.26% | 11.66 | 11.75 | 121766 | 14237.43 | 1.15% |
| 2025-02-18 | 11.93 | 11.71 | -0.17 | -1.43% | 11.64 | 11.95 | 135172 | 15962.15 | 1.28% |
| 2025-02-17 | 12.01 | 11.88 | -0.13 | -1.08% | 11.86 | 12.03 | 138867 | 16529.08 | 1.31% |
| 2025-02-14 | 12.02 | 12.01 | -0.03 | -0.25% | 11.94 | 12.10 | 105168 | 12617.34 | 0.99% |
| 2025-02-13 | 12.10 | 12.04 | -0.07 | -0.58% | 12.02 | 12.17 | 128632 | 15542.26 | 1.22% |
| 2025-02-12 | 12.01 | 12.11 | 0.05 | 0.41% | 12.00 | 12.20 | 152037 | 18390.40 | 1.44% |
| 2025-02-11 | 12.04 | 12.06 | 0.02 | 0.17% | 11.85 | 12.10 | 169128 | 20201.70 | 1.60% |
| 2025-02-10 | 12.13 | 12.04 | -0.11 | -0.91% | 11.98 | 12.18 | 148709 | 17909.26 | 1.41% |
| 2025-02-07 | 12.00 | 12.15 | 0.12 | 1.00% | 11.95 | 12.20 | 161759 | 19592.50 | 1.53% |
| 2025-02-06 | 12.00 | 12.03 | 0.06 | 0.50% | 11.81 | 12.03 | 119972 | 14306.92 | 1.13% |
| 2025-02-05 | 12.18 | 11.97 | -0.10 | -0.83% | 11.92 | 12.18 | 93188 | 11195.58 | 0.88% |
| 2025-01-27 | 12.05 | 12.07 | 0.05 | 0.42% | 12.05 | 12.24 | 105783 | 12852.05 | 1.00% |
| 2025-01-24 | 11.86 | 12.02 | 0.14 | 1.18% | 11.86 | 12.03 | 82381 | 9866.90 | 0.78% |
| 2025-01-23 | 12.05 | 11.88 | -0.06 | -0.50% | 11.88 | 12.17 | 110827 | 13347.44 | 1.05% |
| 2025-01-22 | 11.93 | 11.94 | -0.05 | -0.42% | 11.84 | 11.98 | 71208 | 8477.29 | 0.67% |
| 2025-01-21 | 12.00 | 11.99 | 0.02 | 0.17% | 11.83 | 12.02 | 77630 | 9254.35 | 0.73% |
| 2025-01-20 | 12.05 | 11.97 | 0.01 | 0.08% | 11.92 | 12.09 | 87953 | 10542.19 | 0.83% |
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。
