| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 11.50 | 11.51 | 0.08 | 0.70% | 11.29 | 11.90 | 284647 | 32913.85 | 6.56% |
| 2025-07-31 | 11.28 | 11.43 | 0.04 | 0.35% | 11.21 | 11.60 | 184560 | 21160.06 | 4.25% |
| 2025-07-30 | 11.48 | 11.39 | -0.16 | -1.39% | 11.28 | 11.56 | 208986 | 23819.85 | 4.82% |
| 2025-07-29 | 11.55 | 11.55 | 0.03 | 0.26% | 11.39 | 11.75 | 229035 | 26412.92 | 5.28% |
| 2025-07-28 | 10.85 | 11.52 | 0.67 | 6.18% | 10.85 | 11.91 | 470788 | 54134.38 | 10.85% |
| 2025-07-25 | 10.88 | 10.85 | -0.06 | -0.55% | 10.67 | 10.98 | 210381 | 22671.62 | 4.85% |
| 2025-07-24 | 10.70 | 10.91 | 0.13 | 1.21% | 10.62 | 11.27 | 286394 | 31508.93 | 6.60% |
| 2025-07-23 | 10.77 | 10.78 | -0.12 | -1.10% | 10.54 | 10.95 | 357258 | 38369.82 | 8.23% |
| 2025-07-22 | 10.67 | 10.90 | 0.34 | 3.22% | 10.56 | 10.98 | 382075 | 41331.02 | 8.81% |
| 2025-07-21 | 10.39 | 10.56 | 0.14 | 1.34% | 10.24 | 10.79 | 370747 | 39157.86 | 8.55% |
| 2025-07-18 | 10.03 | 10.42 | 0.40 | 3.99% | 9.98 | 10.49 | 464497 | 47824.39 | 10.71% |
| 2025-07-17 | 9.45 | 10.02 | 0.58 | 6.14% | 9.44 | 10.17 | 367981 | 36393.75 | 8.48% |
| 2025-07-16 | 9.35 | 9.44 | 0.07 | 0.75% | 9.25 | 9.47 | 81973 | 7704.00 | 1.89% |
| 2025-07-15 | 9.60 | 9.37 | -0.29 | -3.00% | 9.25 | 9.65 | 170065 | 15971.66 | 3.92% |
| 2025-07-14 | 9.62 | 9.66 | 0.06 | 0.63% | 9.55 | 9.70 | 112891 | 10872.28 | 2.60% |
| 2025-07-11 | 9.52 | 9.60 | 0.09 | 0.95% | 9.50 | 9.60 | 117865 | 11270.29 | 2.72% |
| 2025-07-10 | 9.56 | 9.51 | -0.11 | -1.14% | 9.38 | 9.56 | 150542 | 14245.86 | 3.47% |
| 2025-07-09 | 9.64 | 9.62 | -0.04 | -0.41% | 9.60 | 9.90 | 224311 | 21891.06 | 5.17% |
| 2025-07-08 | 9.71 | 9.66 | -0.06 | -0.62% | 9.54 | 9.71 | 164215 | 15777.74 | 3.79% |
| 2025-07-07 | 9.60 | 9.72 | 0.16 | 1.67% | 9.47 | 9.79 | 218032 | 21106.31 | 5.03% |
| 2025-07-04 | 9.68 | 9.56 | -0.16 | -1.65% | 9.50 | 9.71 | 166974 | 15988.37 | 3.85% |
| 2025-07-03 | 9.79 | 9.72 | -0.13 | -1.32% | 9.61 | 9.89 | 220104 | 21342.19 | 5.07% |
| 2025-07-02 | 9.96 | 9.85 | -0.23 | -2.28% | 9.73 | 10.02 | 329867 | 32478.67 | 7.60% |
| 2025-07-01 | 10.33 | 10.08 | -0.43 | -4.09% | 9.94 | 10.36 | 443836 | 44951.20 | 10.23% |
| 2025-06-30 | 10.25 | 10.51 | 0.34 | 3.34% | 9.85 | 10.66 | 605248 | 62728.75 | 13.95% |
| 2025-06-27 | 9.57 | 10.17 | 0.48 | 4.95% | 9.56 | 10.29 | 591993 | 58470.71 | 13.65% |
| 2025-06-26 | 9.53 | 9.69 | 0.08 | 0.83% | 9.42 | 10.44 | 610249 | 60530.43 | 14.07% |
| 2025-06-25 | 9.13 | 9.61 | 0.45 | 4.91% | 9.13 | 9.90 | 710377 | 68033.28 | 16.37% |
| 2025-06-24 | 9.23 | 9.16 | -0.07 | -0.76% | 9.12 | 9.55 | 713844 | 66081.12 | 16.45% |
| 2025-06-23 | 8.50 | 9.23 | 0.84 | 10.01% | 8.35 | 9.23 | 483069 | 43641.57 | 11.13% |
| 2025-06-20 | 8.46 | 8.39 | -0.10 | -1.18% | 8.35 | 8.57 | 143464 | 12104.67 | 3.31% |
| 2025-06-19 | 8.72 | 8.49 | -0.32 | -3.63% | 8.35 | 8.72 | 257473 | 21851.57 | 5.93% |
| 2025-06-18 | 8.78 | 8.81 | 0.02 | 0.23% | 8.72 | 8.97 | 239664 | 21231.22 | 5.52% |
| 2025-06-17 | 8.92 | 8.79 | -0.10 | -1.12% | 8.65 | 8.93 | 233083 | 20466.05 | 5.37% |
| 2025-06-16 | 9.14 | 8.89 | -0.25 | -2.74% | 8.84 | 9.15 | 302778 | 27050.59 | 6.98% |
| 2025-06-13 | 8.97 | 9.14 | 0.25 | 2.81% | 8.86 | 9.28 | 437552 | 39671.81 | 10.09% |
| 2025-06-12 | 8.87 | 8.89 | -0.02 | -0.22% | 8.73 | 8.93 | 178463 | 15743.44 | 4.11% |
| 2025-06-11 | 8.67 | 8.91 | 0.24 | 2.77% | 8.60 | 9.04 | 267619 | 23633.90 | 6.17% |
| 2025-06-10 | 8.90 | 8.67 | -0.23 | -2.58% | 8.59 | 8.91 | 211743 | 18453.16 | 4.88% |
| 2025-06-09 | 8.68 | 8.90 | 0.24 | 2.77% | 8.68 | 9.07 | 250257 | 22265.80 | 5.77% |
| 2025-06-06 | 8.93 | 8.66 | -0.25 | -2.81% | 8.64 | 8.94 | 251368 | 21981.51 | 5.79% |
| 2025-06-05 | 8.85 | 8.91 | -0.08 | -0.89% | 8.72 | 9.07 | 396693 | 35313.15 | 9.14% |
| 2025-06-04 | 8.41 | 8.99 | 0.57 | 6.77% | 8.32 | 9.06 | 490832 | 42586.11 | 11.31% |
| 2025-06-03 | 8.16 | 8.42 | 0.25 | 3.06% | 8.15 | 8.43 | 253630 | 21225.72 | 5.85% |
| 2025-05-30 | 8.15 | 8.17 | -0.01 | -0.12% | 8.05 | 8.32 | 193469 | 15775.67 | 4.46% |
| 2025-05-29 | 8.11 | 8.18 | 0.08 | 0.99% | 8.03 | 8.20 | 187854 | 15291.56 | 4.33% |
| 2025-05-28 | 8.38 | 8.10 | -0.29 | -3.46% | 8.07 | 8.39 | 287293 | 23526.58 | 6.62% |
| 2025-05-27 | 8.61 | 8.39 | -0.30 | -3.45% | 8.37 | 8.61 | 276737 | 23412.91 | 6.38% |
| 2025-05-26 | 8.46 | 8.69 | 0.07 | 0.81% | 8.31 | 8.70 | 381253 | 32465.77 | 8.79% |
| 2025-05-23 | 8.20 | 8.62 | 0.32 | 3.86% | 8.03 | 8.68 | 497484 | 41717.96 | 11.47% |
| 2025-05-22 | 8.27 | 8.30 | 0.04 | 0.48% | 8.23 | 8.47 | 399089 | 33406.59 | 9.20% |
| 2025-05-21 | 8.35 | 8.26 | -0.13 | -1.55% | 8.19 | 8.41 | 323663 | 26746.78 | 7.46% |
| 2025-05-20 | 8.51 | 8.39 | -0.20 | -2.33% | 8.35 | 8.65 | 479843 | 40439.29 | 11.06% |
| 2025-05-19 | 8.89 | 8.59 | -0.55 | -6.02% | 8.45 | 9.00 | 686242 | 59507.32 | 15.82% |
| 2025-05-16 | 9.31 | 9.14 | -0.84 | -8.42% | 8.98 | 9.88 | 910765 | 84935.73 | 20.99% |
| 2025-05-15 | 10.00 | 9.98 | -0.09 | -0.89% | 9.41 | 11.08 | 1233548 | 126956.77 | 28.43% |
| 2025-05-14 | 10.02 | 10.07 | 0.92 | 10.05% | 10.02 | 10.07 | 276012 | 27770.21 | 6.36% |
| 2025-05-13 | 8.72 | 9.15 | 0.25 | 2.81% | 8.48 | 9.29 | 841931 | 75438.64 | 19.41% |
| 2025-05-12 | 8.30 | 8.90 | 0.23 | 2.65% | 8.06 | 9.17 | 892964 | 77573.61 | 20.58% |
| 2025-05-09 | 7.85 | 8.67 | 0.79 | 10.03% | 7.75 | 8.67 | 777663 | 65475.08 | 17.92% |
| 2025-05-08 | 7.53 | 7.88 | 0.30 | 3.96% | 7.44 | 7.91 | 204078 | 15886.98 | 4.70% |
| 2025-05-07 | 7.35 | 7.58 | 0.31 | 4.26% | 7.30 | 7.65 | 171828 | 12843.71 | 3.96% |
| 2025-05-06 | 7.13 | 7.27 | 0.16 | 2.25% | 7.13 | 7.27 | 51222 | 3693.94 | 1.18% |
| 2025-04-30 | 7.05 | 7.11 | 0.06 | 0.85% | 7.01 | 7.15 | 44538 | 3170.36 | 1.03% |
| 2025-04-29 | 6.89 | 7.05 | 0.10 | 1.44% | 6.87 | 7.16 | 54422 | 3839.30 | 1.25% |
| 2025-04-28 | 7.01 | 6.95 | -0.15 | -2.11% | 6.89 | 7.15 | 71139 | 4961.72 | 1.64% |
| 2025-04-25 | 7.04 | 7.10 | 0.02 | 0.28% | 7.04 | 7.16 | 38911 | 2764.70 | 0.90% |
| 2025-04-24 | 7.10 | 7.08 | -0.08 | -1.12% | 7.00 | 7.16 | 55168 | 3906.38 | 1.27% |
| 2025-04-23 | 7.09 | 7.16 | 0.12 | 1.70% | 7.03 | 7.20 | 72483 | 5162.54 | 1.67% |
| 2025-04-22 | 7.05 | 7.04 | 0.00 | 0.00% | 6.96 | 7.09 | 55370 | 3891.29 | 1.28% |
| 2025-04-21 | 6.86 | 7.04 | 0.20 | 2.92% | 6.80 | 7.09 | 91286 | 6406.55 | 2.10% |
| 2025-04-18 | 6.88 | 6.84 | -0.02 | -0.29% | 6.75 | 6.90 | 45768 | 3122.39 | 1.05% |
| 2025-04-17 | 6.76 | 6.86 | 0.07 | 1.03% | 6.71 | 6.98 | 51025 | 3516.19 | 1.18% |
| 2025-04-16 | 6.94 | 6.79 | -0.18 | -2.58% | 6.66 | 7.10 | 71448 | 4887.32 | 1.65% |
| 2025-04-15 | 6.95 | 6.97 | 0.03 | 0.43% | 6.88 | 7.02 | 50189 | 3490.41 | 1.16% |
| 2025-04-14 | 6.95 | 6.94 | 0.09 | 1.31% | 6.88 | 7.01 | 63266 | 4390.40 | 1.46% |
| 2025-04-11 | 6.70 | 6.85 | 0.11 | 1.63% | 6.62 | 6.93 | 77214 | 5284.80 | 1.78% |
| 2025-04-10 | 6.68 | 6.74 | 0.03 | 0.45% | 6.68 | 6.91 | 120239 | 8192.98 | 2.77% |
| 2025-04-09 | 6.16 | 6.71 | 0.49 | 7.88% | 5.83 | 6.80 | 172041 | 11068.95 | 3.97% |
| 2025-04-08 | 6.42 | 6.22 | -0.36 | -5.47% | 6.05 | 6.63 | 137625 | 8642.95 | 3.17% |
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。
