| 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 | 3.73 | 3.77 | 0.04 | 1.07% | 3.70 | 3.81 | 226458 | 8490.47 | 2.88% |
| 2025-10-23 | 3.65 | 3.73 | 0.05 | 1.36% | 3.65 | 3.78 | 222563 | 8256.28 | 2.83% |
| 2025-10-22 | 3.58 | 3.68 | 0.10 | 2.79% | 3.56 | 3.76 | 326566 | 12060.10 | 4.16% |
| 2025-10-21 | 3.57 | 3.58 | 0.02 | 0.56% | 3.53 | 3.58 | 212533 | 7561.42 | 2.70% |
| 2025-10-20 | 3.51 | 3.56 | 0.08 | 2.30% | 3.50 | 3.59 | 276398 | 9778.01 | 3.52% |
| 2025-10-17 | 3.52 | 3.48 | -0.04 | -1.14% | 3.45 | 3.53 | 284085 | 9886.98 | 3.62% |
| 2025-10-16 | 3.53 | 3.52 | -0.01 | -0.28% | 3.50 | 3.61 | 294667 | 10433.08 | 3.75% |
| 2025-10-15 | 3.50 | 3.53 | 0.04 | 1.15% | 3.49 | 3.63 | 423984 | 14985.30 | 5.40% |
| 2025-10-14 | 3.50 | 3.49 | -0.11 | -3.06% | 3.48 | 3.60 | 936265 | 32930.26 | 11.92% |
| 2025-10-13 | 3.60 | 3.60 | -0.19 | -5.01% | 3.60 | 3.60 | 3756 | 135.22 | 0.05% |
| 2025-10-10 | 3.79 | 3.79 | -0.20 | -5.01% | 3.79 | 3.79 | 7980 | 302.44 | 0.10% |
| 2025-09-30 | 4.01 | 3.99 | -0.02 | -0.50% | 3.96 | 4.03 | 97655 | 3894.22 | 1.24% |
| 2025-09-29 | 3.95 | 4.01 | 0.07 | 1.78% | 3.86 | 4.07 | 153613 | 6122.58 | 1.96% |
| 2025-09-26 | 3.88 | 3.94 | 0.05 | 1.29% | 3.84 | 3.99 | 133884 | 5279.09 | 1.70% |
| 2025-09-25 | 3.98 | 3.89 | -0.08 | -2.02% | 3.89 | 4.00 | 120077 | 4716.47 | 1.53% |
| 2025-09-24 | 3.93 | 3.97 | 0.04 | 1.02% | 3.89 | 3.98 | 128712 | 5086.49 | 1.64% |
| 2025-09-23 | 4.08 | 3.93 | -0.15 | -3.68% | 3.87 | 4.08 | 199646 | 7855.43 | 2.54% |
| 2025-09-22 | 4.14 | 4.08 | -0.06 | -1.45% | 4.03 | 4.14 | 140723 | 5738.72 | 1.79% |
| 2025-09-19 | 4.23 | 4.14 | -0.09 | -2.13% | 4.11 | 4.23 | 162302 | 6749.49 | 2.07% |
| 2025-09-18 | 4.35 | 4.23 | -0.12 | -2.76% | 4.18 | 4.36 | 212204 | 9064.78 | 2.70% |
| 2025-09-17 | 4.31 | 4.35 | 0.05 | 1.16% | 4.30 | 4.50 | 261046 | 11406.81 | 3.32% |
| 2025-09-16 | 4.34 | 4.30 | -0.05 | -1.15% | 4.25 | 4.35 | 139383 | 5983.65 | 1.77% |
| 2025-09-15 | 4.31 | 4.35 | 0.05 | 1.16% | 4.26 | 4.36 | 140760 | 6059.32 | 1.79% |
| 2025-09-12 | 4.37 | 4.30 | -0.07 | -1.60% | 4.30 | 4.40 | 135555 | 5861.93 | 1.73% |
| 2025-09-11 | 4.33 | 4.37 | 0.04 | 0.92% | 4.29 | 4.42 | 192282 | 8351.27 | 2.45% |
| 2025-09-10 | 4.30 | 4.33 | 0.06 | 1.41% | 4.24 | 4.34 | 126910 | 5455.08 | 1.62% |
| 2025-09-09 | 4.30 | 4.27 | -0.02 | -0.47% | 4.26 | 4.33 | 126217 | 5417.55 | 1.61% |
| 2025-09-08 | 4.25 | 4.29 | 0.07 | 1.66% | 4.23 | 4.30 | 120995 | 5160.46 | 1.54% |
| 2025-09-05 | 4.16 | 4.22 | 0.06 | 1.44% | 4.14 | 4.23 | 132302 | 5548.02 | 1.68% |
| 2025-09-04 | 4.15 | 4.16 | 0.04 | 0.97% | 4.10 | 4.20 | 147204 | 6133.49 | 1.87% |
| 2025-09-03 | 4.24 | 4.12 | -0.12 | -2.83% | 4.10 | 4.29 | 155607 | 6508.20 | 1.98% |
| 2025-09-02 | 4.27 | 4.24 | -0.03 | -0.70% | 4.18 | 4.28 | 175991 | 7427.97 | 2.24% |
| 2025-09-01 | 4.27 | 4.27 | 0.02 | 0.47% | 4.18 | 4.33 | 163823 | 7012.12 | 2.09% |
| 2025-08-29 | 4.22 | 4.25 | 0.01 | 0.24% | 4.20 | 4.36 | 190127 | 8094.95 | 2.42% |
| 2025-08-28 | 4.27 | 4.24 | -0.02 | -0.47% | 4.09 | 4.30 | 200677 | 8435.19 | 2.55% |
| 2025-08-27 | 4.35 | 4.26 | -0.09 | -2.07% | 4.24 | 4.40 | 217761 | 9396.53 | 2.77% |
| 2025-08-26 | 4.35 | 4.35 | 0.00 | 0.00% | 4.30 | 4.40 | 203721 | 8879.57 | 2.59% |
| 2025-08-25 | 4.27 | 4.35 | 0.08 | 1.87% | 4.22 | 4.38 | 273533 | 11833.15 | 3.48% |
| 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% |
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。
