| 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 | 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% |
| 2025-10-15 | 14.68 | 14.70 | 0.00 | 0.00% | 14.38 | 14.90 | 318734 | 46537.05 | 3.01% |
| 2025-10-14 | 14.97 | 14.70 | -0.27 | -1.80% | 14.60 | 15.28 | 398856 | 59434.20 | 3.77% |
| 2025-10-13 | 14.37 | 14.97 | -0.15 | -0.99% | 14.37 | 15.03 | 365360 | 54095.88 | 3.45% |
| 2025-10-10 | 14.79 | 15.12 | 0.20 | 1.34% | 14.67 | 15.26 | 486428 | 73238.92 | 4.60% |
| 2025-10-09 | 14.79 | 14.92 | 0.20 | 1.36% | 14.27 | 15.04 | 606115 | 89187.94 | 5.73% |
| 2025-09-30 | 14.75 | 14.72 | 0.19 | 1.31% | 14.49 | 15.03 | 753275 | 111244.16 | 7.12% |
| 2025-09-29 | 13.17 | 14.53 | 1.32 | 9.99% | 13.14 | 14.53 | 631266 | 87618.04 | 5.97% |
| 2025-09-26 | 13.07 | 13.21 | 0.13 | 0.99% | 12.95 | 13.42 | 234576 | 31133.23 | 2.22% |
| 2025-09-25 | 13.20 | 13.08 | -0.15 | -1.13% | 13.01 | 13.23 | 200475 | 26260.77 | 1.90% |
| 2025-09-24 | 12.99 | 13.23 | 0.18 | 1.38% | 12.92 | 13.24 | 211274 | 27646.86 | 2.00% |
| 2025-09-23 | 13.30 | 13.05 | -0.31 | -2.32% | 12.85 | 13.37 | 227255 | 29608.18 | 2.15% |
| 2025-09-22 | 13.74 | 13.36 | -0.35 | -2.55% | 13.21 | 13.84 | 303680 | 40577.27 | 2.87% |
| 2025-09-19 | 13.70 | 13.71 | 0.00 | 0.00% | 13.60 | 13.95 | 196658 | 27095.68 | 1.86% |
| 2025-09-18 | 14.37 | 13.71 | -0.67 | -4.66% | 13.54 | 14.38 | 435224 | 60658.46 | 4.11% |
| 2025-09-17 | 14.46 | 14.38 | -0.13 | -0.90% | 14.29 | 14.67 | 232915 | 33487.12 | 2.20% |
| 2025-09-16 | 14.68 | 14.51 | -0.15 | -1.02% | 14.32 | 15.04 | 294610 | 42914.66 | 2.79% |
| 2025-09-15 | 14.95 | 14.66 | -0.33 | -2.20% | 14.60 | 15.05 | 246592 | 36300.70 | 2.33% |
| 2025-09-12 | 14.90 | 14.99 | 0.04 | 0.27% | 14.66 | 15.20 | 299899 | 44794.48 | 2.84% |
| 2025-09-11 | 14.97 | 14.95 | -0.08 | -0.53% | 14.78 | 15.10 | 329909 | 49159.00 | 3.12% |
| 2025-09-10 | 14.66 | 15.03 | 0.06 | 0.40% | 14.66 | 15.39 | 490533 | 73917.05 | 4.64% |
| 2025-09-09 | 14.55 | 14.97 | 0.42 | 2.89% | 14.42 | 15.08 | 563158 | 83564.53 | 5.32% |
| 2025-09-08 | 14.00 | 14.55 | 0.52 | 3.71% | 13.70 | 14.60 | 518323 | 74278.74 | 4.90% |
| 2025-09-05 | 13.33 | 14.03 | 0.74 | 5.57% | 13.33 | 14.38 | 527289 | 73780.92 | 4.98% |
| 2025-09-04 | 13.51 | 13.29 | -0.30 | -2.21% | 13.09 | 13.59 | 271415 | 36269.30 | 2.57% |
| 2025-09-03 | 13.81 | 13.59 | -0.13 | -0.95% | 13.48 | 14.06 | 246180 | 33774.71 | 2.33% |
| 2025-09-02 | 14.36 | 13.72 | -0.56 | -3.92% | 13.65 | 14.36 | 333618 | 46157.09 | 3.15% |
| 2025-09-01 | 14.01 | 14.28 | 0.29 | 2.07% | 13.80 | 14.45 | 383575 | 54627.53 | 3.63% |
| 2025-08-29 | 13.96 | 13.99 | 0.04 | 0.29% | 13.91 | 14.30 | 300178 | 42239.61 | 2.84% |
| 2025-08-28 | 13.90 | 13.95 | 0.00 | 0.00% | 13.56 | 14.13 | 290427 | 40329.51 | 2.75% |
| 2025-08-27 | 14.30 | 13.95 | -0.42 | -2.92% | 13.95 | 14.52 | 441403 | 62732.84 | 4.17% |
| 2025-08-26 | 14.00 | 14.37 | 0.36 | 2.57% | 13.92 | 14.49 | 461014 | 65882.71 | 4.36% |
| 2025-08-25 | 14.00 | 14.01 | 0.06 | 0.43% | 13.69 | 14.24 | 458474 | 64278.33 | 4.33% |
| 2025-08-22 | 13.95 | 13.95 | -0.05 | -0.36% | 13.76 | 14.07 | 333409 | 46362.95 | 3.15% |
| 2025-08-21 | 13.69 | 14.00 | 0.25 | 1.82% | 13.65 | 14.24 | 479617 | 66999.41 | 4.53% |
| 2025-08-20 | 13.30 | 13.75 | 0.45 | 3.38% | 13.30 | 13.80 | 469218 | 63691.25 | 4.44% |
| 2025-08-19 | 13.43 | 13.30 | -0.08 | -0.60% | 13.26 | 13.55 | 241965 | 32335.69 | 2.29% |
| 2025-08-18 | 13.66 | 13.38 | -0.27 | -1.98% | 13.36 | 13.71 | 351331 | 47396.39 | 3.32% |
| 2025-08-15 | 13.11 | 13.65 | 0.55 | 4.20% | 13.10 | 13.96 | 413718 | 56282.39 | 3.91% |
| 2025-08-14 | 13.53 | 13.10 | -0.41 | -3.03% | 13.10 | 13.57 | 215594 | 28604.35 | 2.04% |
| 2025-08-13 | 13.50 | 13.51 | -0.09 | -0.66% | 13.32 | 13.61 | 276421 | 37194.63 | 2.61% |
| 2025-08-12 | 13.69 | 13.60 | 0.04 | 0.29% | 13.39 | 13.74 | 284291 | 38529.44 | 2.69% |
| 2025-08-11 | 13.34 | 13.56 | 0.37 | 2.81% | 13.24 | 13.72 | 321208 | 43349.22 | 3.04% |
| 2025-08-08 | 13.23 | 13.19 | -0.06 | -0.45% | 13.05 | 13.35 | 165635 | 21799.78 | 1.57% |
| 2025-08-07 | 13.40 | 13.25 | -0.18 | -1.34% | 13.10 | 13.42 | 234932 | 31030.55 | 2.22% |
| 2025-08-06 | 13.44 | 13.43 | -0.11 | -0.81% | 13.38 | 13.66 | 222334 | 30026.52 | 2.10% |
| 2025-08-05 | 13.26 | 13.54 | 0.29 | 2.19% | 13.16 | 13.58 | 271290 | 36256.81 | 2.56% |
| 2025-08-04 | 13.35 | 13.25 | -0.16 | -1.19% | 13.13 | 13.40 | 237337 | 31370.53 | 2.24% |
| 2025-08-01 | 13.80 | 13.41 | -0.19 | -1.40% | 13.39 | 13.95 | 287332 | 38972.22 | 2.72% |
| 2025-07-31 | 14.07 | 13.60 | -0.62 | -4.36% | 13.53 | 14.11 | 389395 | 53481.28 | 3.68% |
| 2025-07-30 | 14.16 | 14.22 | -0.08 | -0.56% | 14.10 | 14.49 | 383179 | 54725.72 | 3.62% |
| 2025-07-29 | 13.91 | 14.30 | 0.30 | 2.14% | 13.54 | 14.44 | 538411 | 75257.66 | 5.09% |
| 2025-07-28 | 13.91 | 14.00 | -0.13 | -0.92% | 13.73 | 14.25 | 487599 | 68180.41 | 4.61% |
| 2025-07-25 | 14.18 | 14.13 | -0.06 | -0.42% | 14.09 | 14.57 | 597553 | 85441.58 | 5.65% |
| 2025-07-24 | 13.53 | 14.19 | 0.46 | 3.35% | 13.30 | 14.30 | 810284 | 112252.21 | 7.66% |
| 2025-07-23 | 14.20 | 13.73 | -0.06 | -0.44% | 13.70 | 14.80 | 1368410 | 194123.17 | 12.94% |
| 2025-07-22 | 13.15 | 13.79 | 0.57 | 4.31% | 13.05 | 13.86 | 900823 | 120840.68 | 8.52% |
| 2025-07-21 | 13.13 | 13.22 | 0.19 | 1.46% | 13.00 | 13.43 | 854607 | 112908.21 | 8.08% |
| 2025-07-18 | 12.65 | 13.03 | 0.63 | 5.08% | 12.50 | 13.19 | 1191914 | 153343.64 | 11.27% |
| 2025-07-17 | 11.85 | 12.40 | 0.56 | 4.73% | 11.82 | 12.57 | 730924 | 89061.96 | 6.91% |
| 2025-07-16 | 11.97 | 11.84 | -0.11 | -0.92% | 11.81 | 12.00 | 199855 | 23718.60 | 1.89% |
| 2025-07-15 | 11.81 | 11.95 | 0.16 | 1.36% | 11.78 | 12.11 | 394016 | 47141.31 | 3.72% |
| 2025-07-14 | 11.74 | 11.79 | 0.05 | 0.43% | 11.70 | 11.84 | 157020 | 18509.75 | 1.48% |
| 2025-07-11 | 11.77 | 11.74 | 0.04 | 0.34% | 11.70 | 11.78 | 174694 | 20512.73 | 1.65% |
| 2025-07-10 | 11.63 | 11.70 | 0.06 | 0.52% | 11.60 | 11.81 | 155339 | 18175.12 | 1.47% |
| 2025-07-09 | 11.75 | 11.64 | -0.12 | -1.02% | 11.60 | 11.77 | 182958 | 21362.50 | 1.73% |
| 2025-07-08 | 11.68 | 11.76 | 0.08 | 0.68% | 11.66 | 11.76 | 148456 | 17398.52 | 1.40% |
| 2025-07-07 | 11.78 | 11.68 | -0.14 | -1.18% | 11.65 | 11.81 | 174143 | 20364.01 | 1.65% |
| 2025-07-04 | 11.87 | 11.82 | -0.05 | -0.42% | 11.78 | 11.87 | 149997 | 17726.62 | 1.42% |
| 2025-07-03 | 11.96 | 11.87 | -0.08 | -0.67% | 11.84 | 11.97 | 175400 | 20837.90 | 1.66% |
| 2025-07-02 | 11.85 | 11.95 | 0.10 | 0.84% | 11.82 | 11.99 | 222806 | 26518.63 | 2.11% |
| 2025-07-01 | 11.92 | 11.85 | -0.07 | -0.59% | 11.79 | 11.92 | 171185 | 20268.62 | 1.62% |
| 2025-06-30 | 12.00 | 11.92 | -0.08 | -0.67% | 11.78 | 12.06 | 247866 | 29456.98 | 2.34% |
| 2025-06-27 | 11.62 | 12.00 | 0.44 | 3.81% | 11.62 | 12.20 | 467558 | 55749.08 | 4.42% |
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。
