| 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 | 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% |
| 2025-10-10 | 10.83 | 10.77 | -0.09 | -0.83% | 10.69 | 10.92 | 97966 | 10572.54 | 2.26% |
| 2025-10-09 | 10.77 | 10.86 | 0.13 | 1.21% | 10.57 | 10.88 | 92198 | 9925.31 | 2.13% |
| 2025-09-30 | 10.59 | 10.73 | 0.21 | 2.00% | 10.50 | 10.83 | 84191 | 9005.71 | 1.94% |
| 2025-09-29 | 10.52 | 10.52 | -0.02 | -0.19% | 10.32 | 10.57 | 70928 | 7429.31 | 1.63% |
| 2025-09-26 | 10.63 | 10.54 | -0.07 | -0.66% | 10.53 | 10.74 | 66011 | 7021.49 | 1.52% |
| 2025-09-25 | 10.80 | 10.61 | -0.25 | -2.30% | 10.61 | 10.89 | 58065 | 6224.01 | 1.34% |
| 2025-09-24 | 10.55 | 10.86 | 0.29 | 2.74% | 10.51 | 10.88 | 71145 | 7645.53 | 1.64% |
| 2025-09-23 | 10.90 | 10.57 | -0.28 | -2.58% | 10.37 | 10.91 | 103299 | 10906.70 | 2.38% |
| 2025-09-22 | 10.97 | 10.85 | -0.13 | -1.18% | 10.63 | 10.97 | 88436 | 9504.06 | 2.04% |
| 2025-09-19 | 10.96 | 10.98 | 0.02 | 0.18% | 10.81 | 11.12 | 65440 | 7176.73 | 1.51% |
| 2025-09-18 | 11.05 | 10.96 | -0.18 | -1.62% | 10.83 | 11.19 | 111601 | 12281.21 | 2.57% |
| 2025-09-17 | 11.27 | 11.14 | -0.14 | -1.24% | 11.08 | 11.27 | 85202 | 9492.10 | 1.96% |
| 2025-09-16 | 11.06 | 11.28 | 0.23 | 2.08% | 11.00 | 11.30 | 112234 | 12565.15 | 2.59% |
| 2025-09-15 | 11.20 | 11.05 | -0.20 | -1.78% | 11.00 | 11.24 | 84567 | 9368.25 | 1.95% |
| 2025-09-12 | 11.06 | 11.25 | 0.18 | 1.63% | 11.00 | 11.39 | 145572 | 16406.69 | 3.36% |
| 2025-09-11 | 10.86 | 11.07 | 0.21 | 1.93% | 10.72 | 11.12 | 107405 | 11811.63 | 2.48% |
| 2025-09-10 | 10.87 | 10.86 | -0.01 | -0.09% | 10.83 | 11.06 | 66542 | 7261.63 | 1.53% |
| 2025-09-09 | 11.07 | 10.87 | -0.14 | -1.27% | 10.80 | 11.15 | 99150 | 10904.77 | 2.29% |
| 2025-09-08 | 10.78 | 11.01 | 0.25 | 2.32% | 10.70 | 11.07 | 117603 | 12802.31 | 2.71% |
| 2025-09-05 | 10.50 | 10.76 | 0.24 | 2.28% | 10.37 | 10.81 | 106175 | 11261.17 | 2.45% |
| 2025-09-04 | 10.60 | 10.52 | 0.04 | 0.38% | 10.30 | 10.60 | 142413 | 14910.41 | 3.28% |
| 2025-09-03 | 11.23 | 10.48 | -0.71 | -6.34% | 10.44 | 11.28 | 200253 | 21553.39 | 4.62% |
| 2025-09-02 | 11.62 | 11.19 | -0.36 | -3.12% | 11.00 | 11.62 | 158286 | 17702.18 | 3.65% |
| 2025-09-01 | 11.50 | 11.55 | 0.07 | 0.61% | 11.25 | 11.58 | 164640 | 18883.17 | 3.80% |
| 2025-08-29 | 11.53 | 11.48 | -0.07 | -0.61% | 11.40 | 11.65 | 186776 | 21498.68 | 4.31% |
| 2025-08-28 | 11.46 | 11.55 | 0.01 | 0.09% | 11.08 | 11.62 | 227017 | 25893.13 | 5.23% |
| 2025-08-27 | 12.01 | 11.54 | -0.47 | -3.91% | 11.54 | 12.09 | 295118 | 34721.23 | 6.80% |
| 2025-08-26 | 12.50 | 12.01 | -0.23 | -1.88% | 11.98 | 12.52 | 494695 | 60292.43 | 11.40% |
| 2025-08-25 | 11.15 | 12.24 | 1.11 | 9.97% | 11.13 | 12.24 | 451538 | 53870.25 | 10.41% |
| 2025-08-22 | 11.09 | 11.13 | 0.06 | 0.54% | 10.91 | 11.15 | 166890 | 18417.58 | 3.85% |
| 2025-08-21 | 11.16 | 11.07 | -0.07 | -0.63% | 11.03 | 11.18 | 152364 | 16895.71 | 3.51% |
| 2025-08-20 | 11.10 | 11.14 | -0.02 | -0.18% | 11.03 | 11.27 | 170681 | 19051.83 | 3.93% |
| 2025-08-19 | 11.40 | 11.16 | -0.24 | -2.11% | 11.13 | 11.40 | 224893 | 25156.25 | 5.18% |
| 2025-08-18 | 11.32 | 11.40 | 0.12 | 1.06% | 11.18 | 11.60 | 314352 | 35602.57 | 7.25% |
| 2025-08-15 | 11.41 | 11.28 | -0.52 | -4.41% | 11.07 | 11.44 | 374376 | 42017.96 | 8.63% |
| 2025-08-14 | 13.00 | 11.80 | -0.90 | -7.09% | 11.79 | 13.09 | 562049 | 69384.41 | 12.95% |
| 2025-08-13 | 11.93 | 12.70 | 0.67 | 5.57% | 11.91 | 12.83 | 367367 | 45461.69 | 8.47% |
| 2025-08-12 | 12.70 | 12.03 | -0.75 | -5.87% | 12.01 | 12.75 | 397234 | 48499.11 | 9.16% |
| 2025-08-11 | 12.28 | 12.78 | 0.39 | 3.15% | 12.20 | 12.86 | 277115 | 34906.64 | 6.39% |
| 2025-08-08 | 12.65 | 12.39 | -0.38 | -2.98% | 12.28 | 12.67 | 267211 | 33218.43 | 6.16% |
| 2025-08-07 | 12.12 | 12.77 | 0.58 | 4.76% | 11.91 | 12.93 | 462489 | 57500.21 | 10.66% |
| 2025-08-06 | 12.11 | 12.19 | -0.01 | -0.08% | 12.00 | 12.34 | 320331 | 39118.39 | 7.38% |
| 2025-08-05 | 11.78 | 12.20 | 0.41 | 3.48% | 11.76 | 12.48 | 392841 | 47979.27 | 9.05% |
| 2025-08-04 | 11.24 | 11.79 | 0.28 | 2.43% | 11.24 | 11.85 | 302608 | 35098.70 | 6.97% |
| 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% |
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。
