| 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 | 4.62 | 4.60 | 0.05 | 1.10% | 4.52 | 4.66 | 165091 | 7605.40 | 4.53% |
| 2026-02-02 | 4.71 | 4.55 | -0.25 | -5.21% | 4.50 | 4.74 | 237212 | 10962.17 | 6.51% |
| 2026-01-30 | 4.70 | 4.80 | 0.10 | 2.13% | 4.64 | 5.00 | 361108 | 17319.94 | 9.90% |
| 2026-01-29 | 4.65 | 4.70 | 0.14 | 3.07% | 4.54 | 4.74 | 301722 | 14071.45 | 8.28% |
| 2026-01-28 | 4.55 | 4.56 | 0.01 | 0.22% | 4.49 | 4.66 | 221182 | 10141.72 | 6.07% |
| 2026-01-27 | 4.65 | 4.55 | -0.12 | -2.57% | 4.48 | 4.66 | 229593 | 10428.57 | 6.30% |
| 2026-01-26 | 4.59 | 4.67 | 0.08 | 1.74% | 4.59 | 4.68 | 180515 | 8376.83 | 4.95% |
| 2026-01-23 | 4.60 | 4.59 | -0.01 | -0.22% | 4.52 | 4.62 | 124770 | 5696.39 | 3.42% |
| 2026-01-22 | 4.50 | 4.60 | 0.10 | 2.22% | 4.48 | 4.62 | 136493 | 6250.93 | 3.74% |
| 2026-01-21 | 4.41 | 4.50 | 0.06 | 1.35% | 4.37 | 4.51 | 120346 | 5361.48 | 3.30% |
| 2026-01-20 | 4.41 | 4.44 | 0.02 | 0.45% | 4.38 | 4.46 | 113646 | 5026.46 | 3.12% |
| 2026-01-19 | 4.26 | 4.42 | 0.14 | 3.27% | 4.26 | 4.43 | 110322 | 4811.96 | 3.03% |
| 2026-01-16 | 4.36 | 4.28 | -0.08 | -1.83% | 4.23 | 4.40 | 126620 | 5430.04 | 3.47% |
| 2026-01-15 | 4.42 | 4.36 | -0.09 | -2.02% | 4.34 | 4.43 | 133530 | 5846.08 | 3.66% |
| 2026-01-14 | 4.37 | 4.45 | 0.08 | 1.83% | 4.37 | 4.47 | 209695 | 9280.81 | 5.75% |
| 2026-01-13 | 4.34 | 4.37 | 0.02 | 0.46% | 4.32 | 4.45 | 181749 | 7978.03 | 4.99% |
| 2026-01-12 | 4.40 | 4.35 | -0.03 | -0.68% | 4.30 | 4.40 | 158379 | 6874.84 | 4.34% |
| 2026-01-09 | 4.38 | 4.38 | 0.11 | 2.58% | 4.30 | 4.43 | 212875 | 9291.23 | 5.84% |
| 2026-01-08 | 4.18 | 4.27 | 0.07 | 1.67% | 4.17 | 4.27 | 113596 | 4817.53 | 3.12% |
| 2026-01-07 | 4.34 | 4.20 | -0.14 | -3.23% | 4.17 | 4.34 | 161730 | 6847.96 | 4.44% |
| 2026-01-06 | 4.29 | 4.34 | 0.05 | 1.17% | 4.27 | 4.40 | 149212 | 6479.19 | 4.09% |
| 2026-01-05 | 4.39 | 4.29 | -0.01 | -0.23% | 4.28 | 4.44 | 114894 | 4987.68 | 3.15% |
| 2025-12-31 | 4.33 | 4.30 | -0.03 | -0.69% | 4.20 | 4.35 | 112163 | 4780.88 | 3.08% |
| 2025-12-30 | 4.37 | 4.33 | -0.02 | -0.46% | 4.28 | 4.41 | 93397 | 4056.31 | 2.56% |
| 2025-12-29 | 4.35 | 4.35 | -0.02 | -0.46% | 4.29 | 4.38 | 78372 | 3399.31 | 2.15% |
| 2025-12-26 | 4.39 | 4.37 | -0.02 | -0.46% | 4.35 | 4.41 | 69311 | 3036.70 | 1.90% |
| 2025-12-25 | 4.38 | 4.39 | 0.03 | 0.69% | 4.33 | 4.41 | 79682 | 3487.93 | 2.19% |
| 2025-12-24 | 4.36 | 4.36 | 0.02 | 0.46% | 4.29 | 4.38 | 73542 | 3194.30 | 2.02% |
| 2025-12-23 | 4.42 | 4.34 | -0.08 | -1.81% | 4.33 | 4.43 | 99245 | 4323.37 | 2.72% |
| 2025-12-22 | 4.44 | 4.42 | 0.01 | 0.23% | 4.39 | 4.47 | 100203 | 4439.99 | 2.75% |
| 2025-12-19 | 4.32 | 4.41 | 0.09 | 2.08% | 4.28 | 4.42 | 100817 | 4399.49 | 2.77% |
| 2025-12-18 | 4.26 | 4.32 | 0.05 | 1.17% | 4.26 | 4.37 | 93579 | 4052.86 | 2.57% |
| 2025-12-17 | 4.26 | 4.27 | 0.03 | 0.71% | 4.15 | 4.30 | 95405 | 4033.09 | 2.62% |
| 2025-12-16 | 4.34 | 4.24 | -0.11 | -2.53% | 4.22 | 4.37 | 96327 | 4111.01 | 2.64% |
| 2025-12-15 | 4.30 | 4.35 | 0.05 | 1.16% | 4.23 | 4.39 | 118932 | 5148.26 | 3.26% |
| 2025-12-12 | 4.40 | 4.30 | -0.11 | -2.49% | 4.27 | 4.43 | 133451 | 5792.90 | 3.66% |
| 2025-12-11 | 4.50 | 4.41 | -0.06 | -1.34% | 4.40 | 4.55 | 109117 | 4853.52 | 2.99% |
| 2025-12-10 | 4.53 | 4.47 | -0.06 | -1.32% | 4.46 | 4.57 | 73345 | 3294.83 | 2.01% |
| 2025-12-09 | 4.59 | 4.53 | -0.07 | -1.52% | 4.51 | 4.60 | 94195 | 4286.15 | 2.58% |
| 2025-12-08 | 4.64 | 4.60 | -0.02 | -0.43% | 4.57 | 4.69 | 101800 | 4701.55 | 2.79% |
| 2025-12-05 | 4.61 | 4.62 | 0.01 | 0.22% | 4.56 | 4.64 | 88866 | 4086.69 | 2.44% |
| 2025-12-04 | 4.69 | 4.61 | -0.07 | -1.50% | 4.58 | 4.72 | 115027 | 5335.70 | 3.16% |
| 2025-12-03 | 4.77 | 4.68 | -0.07 | -1.47% | 4.65 | 4.77 | 81607 | 3835.62 | 2.24% |
| 2025-12-02 | 4.74 | 4.75 | 0.02 | 0.42% | 4.66 | 4.76 | 93501 | 4414.14 | 2.56% |
| 2025-12-01 | 4.79 | 4.73 | -0.05 | -1.05% | 4.71 | 4.86 | 107079 | 5123.18 | 2.94% |
| 2025-11-28 | 4.65 | 4.78 | 0.14 | 3.02% | 4.64 | 4.80 | 99913 | 4720.73 | 2.74% |
| 2025-11-27 | 4.54 | 4.64 | 0.07 | 1.53% | 4.51 | 4.68 | 108093 | 4985.08 | 2.96% |
| 2025-11-26 | 4.58 | 4.57 | -0.01 | -0.22% | 4.54 | 4.68 | 123170 | 5674.70 | 3.38% |
| 2025-11-25 | 4.54 | 4.58 | 0.06 | 1.33% | 4.53 | 4.64 | 115013 | 5286.55 | 3.15% |
| 2025-11-24 | 4.56 | 4.52 | 0.01 | 0.22% | 4.48 | 4.69 | 163293 | 7434.43 | 4.48% |
| 2025-11-21 | 4.81 | 4.51 | -0.34 | -7.01% | 4.50 | 4.88 | 192363 | 8927.29 | 5.28% |
| 2025-11-20 | 4.98 | 4.85 | -0.13 | -2.61% | 4.82 | 5.00 | 123843 | 6037.53 | 3.40% |
| 2025-11-19 | 5.05 | 4.98 | -0.07 | -1.39% | 4.92 | 5.08 | 155322 | 7730.91 | 4.26% |
| 2025-11-18 | 5.34 | 5.05 | -0.21 | -3.99% | 5.01 | 5.34 | 253791 | 12932.29 | 6.96% |
| 2025-11-17 | 5.19 | 5.26 | 0.08 | 1.54% | 5.14 | 5.33 | 230082 | 12062.09 | 6.31% |
| 2025-11-14 | 5.02 | 5.18 | 0.13 | 2.57% | 5.02 | 5.27 | 279652 | 14508.10 | 7.67% |
| 2025-11-13 | 4.93 | 5.05 | 0.14 | 2.85% | 4.88 | 5.08 | 234296 | 11731.37 | 6.43% |
| 2025-11-12 | 4.95 | 4.91 | 0.02 | 0.41% | 4.85 | 4.95 | 129537 | 6352.20 | 3.55% |
| 2025-11-11 | 4.88 | 4.89 | 0.03 | 0.62% | 4.81 | 4.91 | 137126 | 6678.96 | 3.76% |
| 2025-11-10 | 4.86 | 4.86 | 0.04 | 0.83% | 4.81 | 4.92 | 185494 | 9021.39 | 5.09% |
| 2025-11-07 | 4.85 | 4.82 | -0.09 | -1.83% | 4.81 | 4.96 | 193945 | 9418.34 | 5.32% |
| 2025-11-06 | 4.94 | 4.91 | -0.01 | -0.20% | 4.87 | 4.96 | 195575 | 9604.38 | 5.36% |
| 2025-11-05 | 4.78 | 4.92 | 0.13 | 2.71% | 4.74 | 4.98 | 331847 | 16170.22 | 9.10% |
| 2025-11-04 | 4.73 | 4.79 | 0.04 | 0.84% | 4.72 | 4.83 | 215190 | 10288.97 | 5.90% |
| 2025-11-03 | 4.69 | 4.75 | 0.03 | 0.64% | 4.69 | 4.80 | 222335 | 10577.81 | 6.10% |
| 2025-10-31 | 4.75 | 4.72 | 0.07 | 1.51% | 4.67 | 4.81 | 270999 | 12824.94 | 7.43% |
| 2025-10-30 | 4.82 | 4.65 | -0.21 | -4.32% | 4.62 | 4.93 | 357907 | 16864.85 | 9.82% |
| 2025-10-29 | 5.05 | 4.86 | -0.13 | -2.61% | 4.84 | 5.08 | 457246 | 22524.76 | 12.54% |
| 2025-10-28 | 4.95 | 4.99 | 0.07 | 1.42% | 4.76 | 5.10 | 513362 | 25514.49 | 14.08% |
| 2025-10-27 | 5.11 | 4.92 | -0.23 | -4.47% | 4.91 | 5.26 | 763497 | 38352.22 | 20.94% |
| 2025-10-24 | 4.76 | 5.15 | 0.47 | 10.04% | 4.58 | 5.15 | 717080 | 34657.51 | 19.67% |
| 2025-10-23 | 4.96 | 4.68 | -0.52 | -10.00% | 4.68 | 5.07 | 704838 | 34282.96 | 19.33% |
| 2025-10-22 | 5.17 | 5.20 | 0.47 | 9.94% | 4.77 | 5.20 | 1241413 | 62859.90 | 34.05% |
| 2025-10-21 | 4.30 | 4.73 | 0.43 | 10.00% | 4.28 | 4.73 | 293546 | 13425.74 | 8.05% |
| 2025-10-20 | 4.21 | 4.30 | 0.10 | 2.38% | 4.20 | 4.30 | 142873 | 6099.90 | 3.92% |
| 2025-10-17 | 4.20 | 4.20 | 0.00 | 0.00% | 4.17 | 4.27 | 127809 | 5400.12 | 3.51% |
| 2025-10-16 | 4.24 | 4.20 | -0.03 | -0.71% | 4.16 | 4.26 | 109628 | 4610.33 | 3.01% |
| 2025-10-15 | 4.23 | 4.23 | -0.01 | -0.24% | 4.20 | 4.27 | 78289 | 3314.52 | 2.15% |
| 2025-10-14 | 4.25 | 4.24 | -0.01 | -0.24% | 4.21 | 4.29 | 87005 | 3694.30 | 2.39% |
| 2025-10-13 | 4.14 | 4.25 | -0.01 | -0.23% | 4.05 | 4.27 | 131742 | 5537.70 | 3.61% |
茂化实华(000637)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。
