| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 7.22 | 7.39 | 0.20 | 2.78% | 7.22 | 7.50 | 70239 | 5203.72 | 1.62% |
| 2025-03-31 | 7.18 | 7.19 | -0.13 | -1.78% | 7.03 | 7.27 | 65942 | 4716.72 | 1.52% |
| 2025-03-28 | 7.59 | 7.32 | -0.32 | -4.19% | 7.31 | 7.68 | 103853 | 7723.19 | 2.39% |
| 2025-03-27 | 7.61 | 7.64 | -0.02 | -0.26% | 7.45 | 7.86 | 119342 | 9118.62 | 2.75% |
| 2025-03-26 | 7.75 | 7.66 | -0.12 | -1.54% | 7.63 | 7.87 | 178087 | 13755.29 | 4.10% |
| 2025-03-25 | 7.59 | 7.78 | 0.20 | 2.64% | 7.39 | 8.22 | 297760 | 23319.57 | 6.86% |
| 2025-03-24 | 7.82 | 7.58 | -0.24 | -3.07% | 7.37 | 7.89 | 134370 | 10269.53 | 3.10% |
| 2025-03-21 | 7.87 | 7.82 | -0.06 | -0.76% | 7.76 | 7.91 | 86630 | 6789.30 | 2.00% |
| 2025-03-20 | 7.75 | 7.88 | 0.09 | 1.16% | 7.71 | 7.98 | 131152 | 10326.48 | 3.02% |
| 2025-03-19 | 7.94 | 7.79 | -0.16 | -2.01% | 7.76 | 8.03 | 156975 | 12320.71 | 3.62% |
| 2025-03-18 | 7.96 | 7.95 | -0.01 | -0.13% | 7.88 | 7.98 | 95348 | 7564.17 | 2.20% |
| 2025-03-17 | 8.08 | 7.96 | -0.08 | -1.00% | 7.92 | 8.10 | 125543 | 10021.74 | 2.89% |
| 2025-03-14 | 8.01 | 8.04 | -0.02 | -0.25% | 7.87 | 8.12 | 121929 | 9762.07 | 2.81% |
| 2025-03-13 | 8.12 | 8.06 | -0.13 | -1.59% | 7.91 | 8.24 | 108467 | 8718.64 | 2.50% |
| 2025-03-12 | 8.12 | 8.19 | 0.09 | 1.11% | 8.11 | 8.32 | 184383 | 15160.03 | 4.25% |
| 2025-03-11 | 7.67 | 8.10 | 0.36 | 4.65% | 7.61 | 8.10 | 194425 | 15420.20 | 4.48% |
| 2025-03-10 | 7.80 | 7.74 | -0.06 | -0.77% | 7.71 | 7.93 | 98536 | 7692.95 | 2.27% |
| 2025-03-07 | 7.90 | 7.80 | -0.12 | -1.52% | 7.74 | 8.03 | 114625 | 9047.30 | 2.64% |
| 2025-03-06 | 7.87 | 7.92 | 0.06 | 0.76% | 7.81 | 7.95 | 80284 | 6336.23 | 1.85% |
| 2025-03-05 | 7.95 | 7.86 | -0.06 | -0.76% | 7.66 | 8.00 | 97547 | 7609.89 | 2.25% |
| 2025-03-04 | 7.60 | 7.92 | 0.28 | 3.66% | 7.52 | 7.93 | 94099 | 7349.35 | 2.17% |
| 2025-03-03 | 7.68 | 7.64 | 0.11 | 1.46% | 7.53 | 7.74 | 99566 | 7634.91 | 2.29% |
| 2025-02-28 | 8.05 | 7.53 | -0.47 | -5.88% | 7.50 | 8.09 | 165561 | 12768.04 | 3.82% |
| 2025-02-27 | 7.94 | 8.00 | 0.04 | 0.50% | 7.79 | 8.02 | 87187 | 6897.39 | 2.01% |
| 2025-02-26 | 7.89 | 7.96 | 0.08 | 1.02% | 7.82 | 8.00 | 85300 | 6756.92 | 1.97% |
| 2025-02-25 | 7.88 | 7.88 | -0.11 | -1.38% | 7.82 | 8.03 | 64144 | 5095.24 | 1.48% |
| 2025-02-24 | 8.02 | 7.99 | 0.01 | 0.13% | 7.90 | 8.11 | 100242 | 8030.15 | 2.31% |
| 2025-02-21 | 7.87 | 7.98 | 0.23 | 2.97% | 7.68 | 8.07 | 149183 | 11851.75 | 3.44% |
| 2025-02-20 | 7.66 | 7.75 | 0.12 | 1.57% | 7.61 | 7.84 | 70553 | 5463.94 | 1.63% |
| 2025-02-19 | 7.56 | 7.63 | 0.08 | 1.06% | 7.52 | 7.66 | 44181 | 3364.23 | 1.02% |
| 2025-02-18 | 7.77 | 7.55 | -0.18 | -2.33% | 7.50 | 7.88 | 69557 | 5347.05 | 1.60% |
| 2025-02-17 | 7.71 | 7.73 | 0.01 | 0.13% | 7.69 | 7.84 | 46057 | 3572.24 | 1.06% |
| 2025-02-14 | 7.64 | 7.72 | 0.06 | 0.78% | 7.62 | 7.78 | 55368 | 4264.84 | 1.28% |
| 2025-02-13 | 7.87 | 7.66 | -0.20 | -2.54% | 7.66 | 7.90 | 70222 | 5435.85 | 1.62% |
| 2025-02-12 | 7.73 | 7.86 | 0.10 | 1.29% | 7.73 | 8.00 | 65166 | 5121.82 | 1.50% |
| 2025-02-11 | 7.84 | 7.76 | -0.11 | -1.40% | 7.67 | 7.84 | 58437 | 4521.99 | 1.35% |
| 2025-02-10 | 7.60 | 7.87 | 0.28 | 3.69% | 7.60 | 7.87 | 72810 | 5655.91 | 1.68% |
| 2025-02-07 | 7.45 | 7.59 | 0.13 | 1.74% | 7.39 | 7.67 | 76947 | 5828.03 | 1.77% |
| 2025-02-06 | 7.41 | 7.46 | 0.09 | 1.22% | 7.28 | 7.50 | 66230 | 4909.99 | 1.53% |
| 2025-02-05 | 7.22 | 7.37 | 0.21 | 2.93% | 7.08 | 7.39 | 52074 | 3815.08 | 1.20% |
| 2025-01-27 | 7.19 | 7.16 | -0.07 | -0.97% | 7.16 | 7.40 | 48383 | 3524.86 | 1.12% |
| 2025-01-24 | 7.23 | 7.23 | -0.05 | -0.69% | 7.13 | 7.30 | 78114 | 5622.37 | 1.80% |
| 2025-01-23 | 7.25 | 7.28 | 0.22 | 3.12% | 7.24 | 7.77 | 125523 | 9348.37 | 2.89% |
| 2025-01-22 | 7.05 | 7.06 | -0.06 | -0.84% | 7.00 | 7.12 | 32445 | 2293.11 | 0.75% |
| 2025-01-21 | 7.20 | 7.12 | -0.09 | -1.25% | 7.04 | 7.25 | 42328 | 3009.14 | 0.98% |
| 2025-01-20 | 7.20 | 7.21 | 0.10 | 1.41% | 6.98 | 7.23 | 62696 | 4473.38 | 1.45% |
| 2025-01-17 | 7.14 | 7.11 | 0.00 | 0.00% | 7.01 | 7.17 | 39726 | 2818.98 | 0.92% |
| 2025-01-16 | 7.15 | 7.11 | 0.02 | 0.28% | 7.03 | 7.25 | 58154 | 4152.99 | 1.34% |
| 2025-01-15 | 7.16 | 7.09 | -0.07 | -0.98% | 7.05 | 7.25 | 53734 | 3825.11 | 1.24% |
| 2025-01-14 | 6.80 | 7.16 | 0.37 | 5.45% | 6.80 | 7.17 | 68024 | 4786.27 | 1.57% |
| 2025-01-13 | 6.66 | 6.79 | 0.01 | 0.15% | 6.50 | 6.86 | 69353 | 4643.14 | 1.60% |
| 2025-01-10 | 6.93 | 6.78 | -0.16 | -2.31% | 6.75 | 7.22 | 87232 | 6122.27 | 2.01% |
| 2025-01-09 | 6.77 | 6.94 | 0.14 | 2.06% | 6.70 | 7.14 | 77209 | 5375.21 | 1.78% |
| 2025-01-08 | 6.91 | 6.80 | -0.06 | -0.87% | 6.61 | 6.93 | 69720 | 4728.88 | 1.61% |
| 2025-01-07 | 6.52 | 6.86 | 0.33 | 5.05% | 6.50 | 6.86 | 61646 | 4126.78 | 1.42% |
| 2025-01-06 | 6.72 | 6.53 | -0.17 | -2.54% | 6.40 | 6.75 | 81334 | 5329.11 | 1.87% |
| 2025-01-03 | 7.07 | 6.70 | -0.36 | -5.10% | 6.69 | 7.13 | 81659 | 5570.89 | 1.88% |
| 2025-01-02 | 7.24 | 7.06 | -0.20 | -2.75% | 6.99 | 7.35 | 86076 | 6156.15 | 1.98% |
| 2024-12-31 | 7.55 | 7.26 | -0.29 | -3.84% | 7.25 | 7.62 | 99622 | 7376.90 | 2.30% |
| 2024-12-30 | 7.85 | 7.55 | -0.33 | -4.19% | 7.49 | 7.86 | 90546 | 6893.58 | 2.09% |
| 2024-12-27 | 7.90 | 7.88 | 0.11 | 1.42% | 7.84 | 8.02 | 81608 | 6480.49 | 1.88% |
| 2024-12-26 | 7.61 | 7.77 | 0.15 | 1.97% | 7.61 | 8.00 | 75092 | 5911.53 | 1.73% |
| 2024-12-25 | 7.78 | 7.62 | -0.19 | -2.43% | 7.45 | 7.82 | 66756 | 5076.54 | 1.54% |
| 2024-12-24 | 7.72 | 7.81 | 0.09 | 1.17% | 7.52 | 7.84 | 75395 | 5802.53 | 1.74% |
| 2024-12-23 | 8.21 | 7.72 | -0.49 | -5.97% | 7.66 | 8.24 | 113354 | 8946.17 | 2.61% |
| 2024-12-20 | 7.94 | 8.21 | 0.32 | 4.06% | 7.90 | 8.33 | 154236 | 12645.51 | 3.56% |
| 2024-12-19 | 7.77 | 7.89 | 0.01 | 0.13% | 7.68 | 7.94 | 81278 | 6371.20 | 1.87% |
| 2024-12-18 | 7.95 | 7.88 | -0.07 | -0.88% | 7.88 | 8.06 | 120393 | 9571.29 | 2.77% |
| 2024-12-17 | 8.50 | 7.95 | -0.65 | -7.56% | 7.80 | 8.54 | 211194 | 17030.99 | 4.87% |
| 2024-12-16 | 8.84 | 8.60 | -0.37 | -4.12% | 8.46 | 8.84 | 248411 | 21466.21 | 5.73% |
| 2024-12-13 | 9.45 | 8.97 | -0.41 | -4.37% | 8.81 | 9.50 | 491714 | 44532.89 | 11.33% |
| 2024-12-12 | 8.57 | 9.38 | 0.85 | 9.96% | 8.57 | 9.38 | 194729 | 18144.41 | 4.49% |
| 2024-12-11 | 8.88 | 8.53 | -0.45 | -5.01% | 8.48 | 8.98 | 383218 | 33050.14 | 8.83% |
| 2024-12-10 | 8.70 | 8.98 | 0.45 | 5.28% | 8.52 | 9.38 | 599060 | 54937.80 | 13.81% |
| 2024-12-09 | 8.45 | 8.53 | 0.14 | 1.67% | 8.41 | 8.96 | 215797 | 18686.71 | 4.97% |
| 2024-12-06 | 8.34 | 8.39 | 0.00 | 0.00% | 8.29 | 8.53 | 159786 | 13403.98 | 3.68% |
| 2024-12-05 | 8.48 | 8.39 | -0.17 | -1.99% | 8.30 | 8.73 | 224905 | 18956.43 | 5.18% |
| 2024-12-04 | 8.14 | 8.56 | 0.32 | 3.88% | 7.98 | 8.90 | 348068 | 29134.43 | 8.02% |
| 2024-12-03 | 7.70 | 8.24 | 0.54 | 7.01% | 7.64 | 8.47 | 332794 | 27054.92 | 7.67% |
| 2024-12-02 | 7.52 | 7.70 | 0.15 | 1.99% | 7.51 | 7.71 | 94056 | 7138.55 | 2.17% |
甘化科工(000576)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。
