| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 4.30 | 4.27 | -0.02 | -0.47% | 4.22 | 4.31 | 171285 | 7276.64 | 2.18% |
| 2025-08-21 | 4.24 | 4.29 | 0.06 | 1.42% | 4.22 | 4.29 | 191024 | 8154.12 | 2.43% |
| 2025-08-20 | 4.15 | 4.23 | 0.05 | 1.20% | 4.15 | 4.26 | 164585 | 6925.97 | 2.09% |
| 2025-08-19 | 4.12 | 4.18 | 0.06 | 1.46% | 4.08 | 4.19 | 153908 | 6393.51 | 1.96% |
| 2025-08-18 | 4.07 | 4.12 | 0.05 | 1.23% | 4.06 | 4.14 | 155350 | 6381.06 | 1.98% |
| 2025-08-15 | 4.04 | 4.07 | 0.02 | 0.49% | 4.04 | 4.11 | 121131 | 4933.03 | 1.54% |
| 2025-08-14 | 4.18 | 4.05 | -0.12 | -2.88% | 4.04 | 4.19 | 159084 | 6522.28 | 2.02% |
| 2025-08-13 | 4.20 | 4.17 | -0.01 | -0.24% | 4.15 | 4.21 | 132707 | 5534.35 | 1.69% |
| 2025-08-12 | 4.18 | 4.18 | 0.00 | 0.00% | 4.15 | 4.20 | 135444 | 5656.02 | 1.72% |
| 2025-08-11 | 4.10 | 4.18 | 0.09 | 2.20% | 4.09 | 4.19 | 185388 | 7705.52 | 2.36% |
| 2025-08-08 | 4.08 | 4.09 | 0.02 | 0.49% | 4.05 | 4.11 | 144756 | 5904.41 | 1.84% |
| 2025-08-07 | 4.08 | 4.07 | -0.02 | -0.49% | 4.06 | 4.10 | 124976 | 5094.16 | 1.59% |
| 2025-08-06 | 4.10 | 4.09 | 0.00 | 0.00% | 4.07 | 4.11 | 154156 | 6298.03 | 1.96% |
| 2025-08-05 | 4.07 | 4.09 | 0.02 | 0.49% | 4.07 | 4.11 | 122246 | 4996.20 | 1.56% |
| 2025-08-04 | 4.05 | 4.07 | 0.01 | 0.25% | 4.02 | 4.12 | 121996 | 4968.28 | 1.55% |
| 2025-08-01 | 4.04 | 4.06 | 0.02 | 0.50% | 4.03 | 4.08 | 155188 | 6298.69 | 1.98% |
| 2025-07-31 | 4.16 | 4.04 | -0.12 | -2.88% | 4.02 | 4.18 | 259065 | 10573.45 | 3.30% |
| 2025-07-30 | 4.16 | 4.16 | 0.00 | 0.00% | 4.12 | 4.20 | 195711 | 8147.36 | 2.49% |
| 2025-07-29 | 4.19 | 4.16 | -0.03 | -0.72% | 4.08 | 4.21 | 237802 | 9804.22 | 3.03% |
| 2025-07-28 | 4.18 | 4.19 | -0.04 | -0.95% | 4.15 | 4.23 | 216680 | 9066.97 | 2.76% |
| 2025-07-25 | 4.34 | 4.23 | -0.04 | -0.94% | 4.21 | 4.38 | 303676 | 12916.79 | 3.86% |
| 2025-07-24 | 4.27 | 4.27 | -0.01 | -0.23% | 4.21 | 4.30 | 344133 | 14625.98 | 4.38% |
| 2025-07-23 | 4.50 | 4.28 | -0.12 | -2.73% | 4.27 | 4.55 | 503818 | 21835.90 | 6.41% |
| 2025-07-22 | 4.33 | 4.40 | 0.08 | 1.85% | 4.24 | 4.54 | 847766 | 37098.29 | 10.79% |
| 2025-07-21 | 4.50 | 4.32 | -0.06 | -1.37% | 4.30 | 4.69 | 1067617 | 47214.31 | 13.59% |
| 2025-07-18 | 3.99 | 4.38 | 0.40 | 10.05% | 3.99 | 4.38 | 660381 | 28348.02 | 8.40% |
| 2025-07-17 | 4.03 | 3.98 | -0.02 | -0.50% | 3.97 | 4.04 | 106384 | 4246.47 | 1.35% |
| 2025-07-16 | 3.96 | 4.00 | 0.05 | 1.27% | 3.93 | 4.03 | 148125 | 5905.14 | 1.89% |
| 2025-07-15 | 4.06 | 3.95 | -0.05 | -1.25% | 3.92 | 4.10 | 206067 | 8207.17 | 2.62% |
| 2025-07-14 | 3.98 | 4.00 | 0.02 | 0.50% | 3.97 | 4.03 | 119917 | 4798.00 | 1.53% |
| 2025-07-11 | 3.98 | 3.98 | 0.00 | 0.00% | 3.93 | 4.01 | 126043 | 4998.70 | 1.60% |
| 2025-07-10 | 3.91 | 3.98 | 0.06 | 1.53% | 3.91 | 4.01 | 163271 | 6486.93 | 2.08% |
| 2025-07-09 | 3.96 | 3.92 | -0.03 | -0.76% | 3.90 | 3.98 | 102678 | 4038.87 | 1.31% |
| 2025-07-08 | 3.88 | 3.95 | 0.08 | 2.07% | 3.85 | 3.95 | 126640 | 4953.10 | 1.61% |
| 2025-07-07 | 3.81 | 3.87 | 0.03 | 0.78% | 3.80 | 3.87 | 95381 | 3672.27 | 1.21% |
| 2025-07-04 | 3.87 | 3.84 | -0.06 | -1.54% | 3.81 | 3.90 | 136684 | 5259.53 | 1.74% |
| 2025-07-03 | 3.90 | 3.90 | 0.01 | 0.26% | 3.85 | 3.91 | 104310 | 4047.41 | 1.33% |
| 2025-07-02 | 3.86 | 3.89 | 0.02 | 0.52% | 3.82 | 3.90 | 147848 | 5708.40 | 1.88% |
| 2025-07-01 | 3.81 | 3.87 | 0.06 | 1.57% | 3.81 | 3.87 | 140892 | 5415.94 | 1.79% |
| 2025-06-30 | 3.79 | 3.81 | 0.02 | 0.53% | 3.77 | 3.83 | 117508 | 4469.15 | 1.50% |
| 2025-06-27 | 3.82 | 3.79 | 0.00 | 0.00% | 3.77 | 3.83 | 147599 | 5602.90 | 1.88% |
| 2025-06-26 | 3.80 | 3.79 | 0.00 | 0.00% | 3.75 | 3.87 | 205373 | 7814.58 | 2.61% |
| 2025-06-25 | 3.86 | 3.79 | -0.08 | -2.07% | 3.75 | 3.91 | 322091 | 12267.17 | 4.10% |
| 2025-06-24 | 3.94 | 3.87 | -0.17 | -4.21% | 3.82 | 3.95 | 410933 | 15907.91 | 5.23% |
| 2025-06-23 | 3.87 | 4.04 | 0.17 | 4.39% | 3.87 | 4.09 | 459296 | 18457.88 | 5.85% |
| 2025-06-20 | 3.98 | 3.87 | -0.14 | -3.49% | 3.87 | 3.99 | 313823 | 12284.40 | 3.99% |
| 2025-06-19 | 3.86 | 4.01 | 0.14 | 3.62% | 3.77 | 4.10 | 452128 | 17778.32 | 5.75% |
| 2025-06-18 | 3.93 | 3.87 | -0.06 | -1.53% | 3.86 | 3.98 | 169817 | 6629.08 | 2.16% |
| 2025-06-17 | 3.93 | 3.93 | -0.02 | -0.51% | 3.89 | 4.00 | 176807 | 6940.52 | 2.25% |
| 2025-06-16 | 3.88 | 3.95 | 0.07 | 1.80% | 3.88 | 4.03 | 287552 | 11382.62 | 3.66% |
| 2025-06-13 | 3.96 | 3.88 | -0.04 | -1.02% | 3.85 | 4.03 | 327329 | 12918.26 | 4.17% |
| 2025-06-12 | 3.91 | 3.92 | 0.01 | 0.26% | 3.85 | 3.96 | 140403 | 5475.37 | 1.79% |
| 2025-06-11 | 3.93 | 3.91 | -0.02 | -0.51% | 3.89 | 3.96 | 149773 | 5869.82 | 1.91% |
| 2025-06-10 | 3.89 | 3.93 | 0.04 | 1.03% | 3.82 | 3.94 | 209927 | 8155.76 | 2.67% |
| 2025-06-09 | 3.89 | 3.89 | 0.03 | 0.78% | 3.85 | 3.93 | 196340 | 7624.50 | 2.50% |
| 2025-06-06 | 3.75 | 3.86 | 0.11 | 2.93% | 3.74 | 3.99 | 335182 | 13008.46 | 4.27% |
| 2025-06-05 | 3.79 | 3.75 | -0.05 | -1.32% | 3.72 | 3.84 | 110477 | 4150.09 | 1.41% |
| 2025-06-04 | 3.77 | 3.80 | 0.05 | 1.33% | 3.73 | 3.82 | 128818 | 4877.33 | 1.64% |
| 2025-06-03 | 3.70 | 3.75 | 0.08 | 2.18% | 3.66 | 3.75 | 130632 | 4876.37 | 1.66% |
| 2025-05-30 | 3.73 | 3.67 | -0.06 | -1.61% | 3.66 | 3.75 | 112829 | 4159.28 | 1.44% |
| 2025-05-29 | 3.73 | 3.73 | 0.00 | 0.00% | 3.69 | 3.78 | 107315 | 4009.99 | 1.37% |
| 2025-05-28 | 3.79 | 3.73 | -0.06 | -1.58% | 3.71 | 3.79 | 96807 | 3618.69 | 1.23% |
| 2025-05-27 | 3.74 | 3.79 | 0.07 | 1.88% | 3.69 | 3.80 | 150114 | 5621.99 | 1.91% |
| 2025-05-26 | 3.68 | 3.72 | 0.02 | 0.54% | 3.66 | 3.75 | 123741 | 4594.20 | 1.57% |
| 2025-05-23 | 3.73 | 3.70 | -0.04 | -1.07% | 3.70 | 3.79 | 103646 | 3882.24 | 1.32% |
| 2025-05-22 | 3.81 | 3.74 | -0.08 | -2.09% | 3.72 | 3.83 | 137602 | 5171.22 | 1.75% |
| 2025-05-21 | 3.77 | 3.82 | 0.02 | 0.53% | 3.76 | 3.83 | 126535 | 4810.60 | 1.61% |
| 2025-05-20 | 3.81 | 3.80 | -0.01 | -0.26% | 3.73 | 3.81 | 160832 | 6065.53 | 2.05% |
| 2025-05-19 | 3.72 | 3.81 | 0.08 | 2.14% | 3.72 | 3.83 | 208826 | 7909.45 | 2.66% |
| 2025-05-16 | 3.68 | 3.73 | 0.03 | 0.81% | 3.66 | 3.74 | 161149 | 5970.62 | 2.05% |
| 2025-05-15 | 3.70 | 3.70 | -0.02 | -0.54% | 3.69 | 3.78 | 201088 | 7509.19 | 2.56% |
| 2025-05-14 | 3.70 | 3.72 | 0.04 | 1.09% | 3.68 | 3.78 | 227565 | 8495.01 | 2.90% |
| 2025-05-13 | 3.71 | 3.68 | 0.04 | 1.10% | 3.65 | 3.77 | 205930 | 7645.29 | 2.62% |
| 2025-05-12 | 3.68 | 3.64 | -0.02 | -0.55% | 3.61 | 3.70 | 204558 | 7439.44 | 2.60% |
| 2025-05-09 | 3.71 | 3.66 | -0.04 | -1.08% | 3.64 | 3.79 | 283932 | 10516.75 | 3.61% |
| 2025-05-08 | 3.70 | 3.70 | -0.07 | -1.86% | 3.66 | 3.86 | 431661 | 16227.99 | 5.49% |
| 2025-05-07 | 3.66 | 3.77 | 0.12 | 3.29% | 3.63 | 3.91 | 521840 | 19441.61 | 6.64% |
| 2025-05-06 | 3.59 | 3.65 | 0.04 | 1.11% | 3.57 | 3.67 | 356585 | 12872.25 | 4.54% |
| 2025-04-30 | 3.70 | 3.61 | -0.14 | -3.73% | 3.55 | 3.70 | 505181 | 18197.48 | 6.43% |
| 2025-04-29 | 3.44 | 3.75 | 0.34 | 9.97% | 3.40 | 3.75 | 273190 | 10017.48 | 3.48% |
沈阳化工(000698)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。
