| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 10.41 | 10.53 | 0.19 | 1.84% | 10.21 | 10.53 | 110068 | 11472.13 | 2.54% |
| 2026-02-02 | 10.61 | 10.34 | -0.31 | -2.91% | 10.32 | 10.68 | 123852 | 12991.79 | 2.85% |
| 2026-01-30 | 10.80 | 10.65 | -0.19 | -1.75% | 10.41 | 10.86 | 130449 | 13807.97 | 3.01% |
| 2026-01-29 | 11.18 | 10.84 | -0.45 | -3.99% | 10.80 | 11.28 | 174140 | 19111.01 | 4.01% |
| 2026-01-28 | 11.71 | 11.29 | -0.41 | -3.50% | 11.25 | 11.75 | 200555 | 22844.07 | 4.62% |
| 2026-01-27 | 11.52 | 11.70 | 0.05 | 0.43% | 11.36 | 11.79 | 188974 | 21860.15 | 4.36% |
| 2026-01-26 | 11.56 | 11.65 | 0.10 | 0.87% | 11.31 | 11.82 | 267781 | 30948.32 | 6.17% |
| 2026-01-23 | 11.66 | 11.55 | -0.11 | -0.94% | 11.51 | 11.72 | 142246 | 16491.47 | 3.28% |
| 2026-01-22 | 11.49 | 11.66 | 0.16 | 1.39% | 11.45 | 11.85 | 143447 | 16756.22 | 3.31% |
| 2026-01-21 | 11.43 | 11.50 | 0.00 | 0.00% | 11.25 | 11.76 | 155411 | 17879.14 | 3.58% |
| 2026-01-20 | 11.76 | 11.50 | -0.31 | -2.62% | 11.40 | 11.98 | 238444 | 27678.84 | 5.50% |
| 2026-01-19 | 10.95 | 11.81 | 0.79 | 7.17% | 10.85 | 11.99 | 396725 | 46228.02 | 9.15% |
| 2026-01-16 | 10.98 | 11.02 | 0.00 | 0.00% | 10.85 | 11.19 | 190447 | 21014.15 | 4.39% |
| 2026-01-15 | 10.67 | 11.02 | 0.32 | 2.99% | 10.57 | 11.22 | 244573 | 26588.96 | 5.64% |
| 2026-01-14 | 10.86 | 10.70 | -0.16 | -1.47% | 10.52 | 10.97 | 162699 | 17521.86 | 3.75% |
| 2026-01-13 | 11.23 | 10.86 | -0.40 | -3.55% | 10.82 | 11.27 | 164750 | 18016.54 | 3.80% |
| 2026-01-12 | 11.17 | 11.26 | 0.10 | 0.90% | 11.02 | 11.29 | 181844 | 20323.75 | 4.19% |
| 2026-01-09 | 10.98 | 11.16 | 0.23 | 2.10% | 10.95 | 11.23 | 191536 | 21276.64 | 4.42% |
| 2026-01-08 | 10.58 | 10.93 | 0.29 | 2.73% | 10.56 | 10.96 | 147624 | 16001.55 | 3.40% |
| 2026-01-07 | 10.75 | 10.64 | -0.06 | -0.56% | 10.58 | 10.77 | 90112 | 9600.16 | 2.08% |
| 2026-01-06 | 10.53 | 10.70 | 0.17 | 1.61% | 10.46 | 10.70 | 110878 | 11776.27 | 2.56% |
| 2026-01-05 | 10.58 | 10.53 | 0.00 | 0.00% | 10.47 | 10.63 | 91441 | 9625.99 | 2.11% |
| 2025-12-31 | 10.39 | 10.53 | 0.13 | 1.25% | 10.30 | 10.57 | 71019 | 7431.00 | 1.64% |
| 2025-12-30 | 10.52 | 10.40 | -0.14 | -1.33% | 10.39 | 10.58 | 60853 | 6390.18 | 1.40% |
| 2025-12-29 | 10.49 | 10.54 | 0.02 | 0.19% | 10.42 | 10.60 | 71974 | 7583.73 | 1.66% |
| 2025-12-26 | 10.54 | 10.52 | 0.01 | 0.10% | 10.45 | 10.60 | 80801 | 8515.81 | 1.86% |
| 2025-12-25 | 10.45 | 10.51 | 0.11 | 1.06% | 10.38 | 10.55 | 74866 | 7841.84 | 1.73% |
| 2025-12-24 | 10.10 | 10.40 | 0.21 | 2.06% | 10.10 | 10.40 | 82178 | 8470.19 | 1.89% |
| 2025-12-23 | 10.24 | 10.19 | -0.06 | -0.59% | 10.14 | 10.32 | 73472 | 7498.57 | 1.69% |
| 2025-12-22 | 10.19 | 10.25 | 0.06 | 0.59% | 10.18 | 10.48 | 88188 | 9094.99 | 2.03% |
| 2025-12-19 | 10.08 | 10.19 | 0.09 | 0.89% | 10.07 | 10.30 | 51748 | 5264.65 | 1.19% |
| 2025-12-18 | 9.89 | 10.10 | 0.18 | 1.81% | 9.82 | 10.21 | 76708 | 7743.05 | 1.77% |
| 2025-12-17 | 9.97 | 9.92 | -0.05 | -0.50% | 9.63 | 10.07 | 83364 | 8164.21 | 1.92% |
| 2025-12-16 | 10.19 | 9.97 | -0.16 | -1.58% | 9.84 | 10.21 | 74206 | 7396.69 | 1.71% |
| 2025-12-15 | 10.33 | 10.13 | -0.13 | -1.27% | 10.08 | 10.39 | 72153 | 7390.21 | 1.66% |
| 2025-12-12 | 10.21 | 10.26 | 0.00 | 0.00% | 10.21 | 10.43 | 57641 | 5948.47 | 1.33% |
| 2025-12-11 | 10.39 | 10.26 | -0.11 | -1.06% | 10.25 | 10.42 | 55109 | 5683.43 | 1.27% |
| 2025-12-10 | 10.41 | 10.37 | -0.04 | -0.38% | 10.32 | 10.50 | 46926 | 4879.77 | 1.08% |
| 2025-12-09 | 10.46 | 10.41 | -0.09 | -0.86% | 10.41 | 10.58 | 63944 | 6694.67 | 1.47% |
| 2025-12-08 | 10.60 | 10.50 | -0.03 | -0.28% | 10.48 | 10.86 | 94169 | 9991.06 | 2.17% |
| 2025-12-05 | 10.28 | 10.53 | 0.21 | 2.03% | 10.21 | 10.55 | 80206 | 8359.50 | 1.85% |
| 2025-12-04 | 10.22 | 10.32 | 0.04 | 0.39% | 10.18 | 10.47 | 55887 | 5754.85 | 1.29% |
| 2025-12-03 | 10.40 | 10.28 | -0.12 | -1.15% | 10.21 | 10.41 | 61515 | 6335.80 | 1.42% |
| 2025-12-02 | 10.39 | 10.40 | 0.01 | 0.10% | 10.28 | 10.51 | 58261 | 6050.61 | 1.34% |
| 2025-12-01 | 10.42 | 10.39 | 0.00 | 0.00% | 10.38 | 10.60 | 71756 | 7518.02 | 1.65% |
| 2025-11-28 | 10.08 | 10.39 | 0.27 | 2.67% | 10.08 | 10.39 | 73423 | 7536.65 | 1.69% |
| 2025-11-27 | 10.10 | 10.12 | 0.01 | 0.10% | 10.02 | 10.20 | 53714 | 5443.46 | 1.24% |
| 2025-11-26 | 10.42 | 10.11 | -0.33 | -3.16% | 10.11 | 10.49 | 94090 | 9601.37 | 2.17% |
| 2025-11-25 | 10.43 | 10.44 | -0.01 | -0.10% | 10.31 | 10.57 | 115651 | 12122.08 | 2.67% |
| 2025-11-24 | 9.88 | 10.45 | 0.58 | 5.88% | 9.88 | 10.51 | 192095 | 19767.14 | 4.43% |
| 2025-11-21 | 10.03 | 9.87 | -0.23 | -2.28% | 9.74 | 10.19 | 93611 | 9282.04 | 2.16% |
| 2025-11-20 | 10.19 | 10.10 | -0.12 | -1.17% | 10.07 | 10.22 | 57101 | 5782.00 | 1.32% |
| 2025-11-19 | 10.10 | 10.22 | 0.10 | 0.99% | 10.06 | 10.30 | 89684 | 9134.78 | 2.07% |
| 2025-11-18 | 10.36 | 10.12 | -0.29 | -2.79% | 10.06 | 10.47 | 124846 | 12688.25 | 2.88% |
| 2025-11-17 | 10.40 | 10.41 | 0.14 | 1.36% | 10.35 | 10.85 | 166105 | 17437.82 | 3.83% |
| 2025-11-14 | 10.33 | 10.27 | -0.08 | -0.77% | 10.26 | 10.40 | 89517 | 9227.32 | 2.06% |
| 2025-11-13 | 10.42 | 10.35 | -0.06 | -0.58% | 10.33 | 10.48 | 82150 | 8523.47 | 1.89% |
| 2025-11-12 | 10.59 | 10.41 | -0.15 | -1.42% | 10.30 | 10.59 | 77343 | 8032.42 | 1.78% |
| 2025-11-11 | 10.65 | 10.56 | -0.07 | -0.66% | 10.53 | 10.67 | 46440 | 4916.72 | 1.07% |
| 2025-11-10 | 10.57 | 10.63 | 0.06 | 0.57% | 10.56 | 10.70 | 49121 | 5225.97 | 1.13% |
| 2025-11-07 | 10.67 | 10.57 | -0.12 | -1.12% | 10.53 | 10.67 | 53668 | 5676.74 | 1.24% |
| 2025-11-06 | 10.71 | 10.69 | -0.04 | -0.37% | 10.61 | 10.82 | 59499 | 6369.18 | 1.37% |
| 2025-11-05 | 10.68 | 10.73 | -0.01 | -0.09% | 10.61 | 10.80 | 49855 | 5351.64 | 1.15% |
| 2025-11-04 | 10.83 | 10.74 | -0.13 | -1.20% | 10.68 | 10.89 | 69216 | 7442.00 | 1.60% |
| 2025-11-03 | 10.96 | 10.87 | -0.09 | -0.82% | 10.84 | 11.02 | 88092 | 9613.70 | 2.03% |
| 2025-10-31 | 10.97 | 10.96 | -0.01 | -0.09% | 10.93 | 11.11 | 69300 | 7641.44 | 1.60% |
| 2025-10-30 | 11.12 | 10.97 | -0.15 | -1.35% | 10.92 | 11.12 | 91324 | 10063.50 | 2.11% |
| 2025-10-29 | 10.98 | 11.12 | 0.05 | 0.45% | 10.98 | 11.15 | 95465 | 10587.14 | 2.20% |
| 2025-10-28 | 10.95 | 11.07 | 0.07 | 0.64% | 10.84 | 11.16 | 109355 | 12096.59 | 2.52% |
| 2025-10-27 | 10.75 | 11.00 | 0.41 | 3.87% | 10.70 | 11.03 | 159456 | 17444.32 | 3.68% |
| 2025-10-24 | 10.49 | 10.59 | 0.13 | 1.24% | 10.45 | 10.76 | 73936 | 7852.01 | 1.70% |
| 2025-10-23 | 10.42 | 10.46 | 0.01 | 0.10% | 10.27 | 10.57 | 48867 | 5070.92 | 1.13% |
| 2025-10-22 | 10.46 | 10.45 | -0.05 | -0.48% | 10.43 | 10.57 | 49204 | 5163.48 | 1.13% |
| 2025-10-21 | 10.36 | 10.50 | 0.19 | 1.84% | 10.30 | 10.51 | 56596 | 5914.72 | 1.30% |
| 2025-10-20 | 10.28 | 10.31 | 0.13 | 1.28% | 10.21 | 10.42 | 54676 | 5633.62 | 1.26% |
| 2025-10-17 | 10.45 | 10.18 | -0.26 | -2.49% | 10.17 | 10.52 | 102918 | 10602.72 | 2.37% |
| 2025-10-16 | 10.81 | 10.44 | -0.37 | -3.42% | 10.36 | 10.87 | 117224 | 12370.81 | 2.70% |
| 2025-10-15 | 10.82 | 10.81 | -0.07 | -0.64% | 10.63 | 10.89 | 89875 | 9674.90 | 2.07% |
| 2025-10-14 | 11.00 | 10.88 | -0.12 | -1.09% | 10.83 | 11.09 | 89592 | 9817.05 | 2.07% |
| 2025-10-13 | 10.40 | 11.00 | 0.23 | 2.14% | 10.22 | 11.03 | 145831 | 15829.02 | 3.36% |
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。
