| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 3.42 | 3.41 | -0.02 | -0.58% | 3.36 | 3.45 | 197559 | 6711.18 | 2.51% |
| 2025-04-25 | 3.48 | 3.43 | -0.09 | -2.56% | 3.43 | 3.52 | 404295 | 14023.41 | 5.15% |
| 2025-04-24 | 3.35 | 3.52 | 0.25 | 7.65% | 3.35 | 3.60 | 580203 | 20423.16 | 7.38% |
| 2025-04-23 | 3.23 | 3.27 | 0.05 | 1.55% | 3.23 | 3.28 | 91311 | 2972.00 | 1.16% |
| 2025-04-22 | 3.21 | 3.22 | 0.01 | 0.31% | 3.18 | 3.23 | 79760 | 2558.61 | 1.02% |
| 2025-04-21 | 3.23 | 3.21 | -0.01 | -0.31% | 3.17 | 3.23 | 83163 | 2659.65 | 1.06% |
| 2025-04-18 | 3.20 | 3.22 | 0.02 | 0.63% | 3.18 | 3.25 | 103154 | 3316.30 | 1.31% |
| 2025-04-17 | 3.15 | 3.20 | 0.05 | 1.59% | 3.11 | 3.26 | 105947 | 3390.37 | 1.35% |
| 2025-04-16 | 3.17 | 3.15 | -0.01 | -0.32% | 3.07 | 3.18 | 101287 | 3161.06 | 1.29% |
| 2025-04-15 | 3.19 | 3.16 | -0.04 | -1.25% | 3.14 | 3.21 | 83746 | 2651.21 | 1.07% |
| 2025-04-14 | 3.12 | 3.20 | 0.11 | 3.56% | 3.12 | 3.27 | 141815 | 4530.66 | 1.80% |
| 2025-04-11 | 3.03 | 3.09 | 0.01 | 0.32% | 3.03 | 3.14 | 89318 | 2770.29 | 1.14% |
| 2025-04-10 | 3.05 | 3.08 | 0.06 | 1.99% | 3.04 | 3.11 | 141956 | 4378.44 | 1.81% |
| 2025-04-09 | 2.93 | 3.02 | 0.06 | 2.03% | 2.73 | 3.03 | 157817 | 4595.78 | 2.01% |
| 2025-04-08 | 3.02 | 2.96 | -0.12 | -3.90% | 2.92 | 3.07 | 232550 | 6904.96 | 2.96% |
| 2025-04-07 | 3.30 | 3.08 | -0.34 | -9.94% | 3.08 | 3.30 | 181338 | 5677.52 | 2.31% |
| 2025-04-03 | 3.36 | 3.42 | 0.06 | 1.79% | 3.29 | 3.44 | 150269 | 5078.48 | 1.91% |
| 2025-04-02 | 3.37 | 3.36 | -0.06 | -1.75% | 3.35 | 3.46 | 129400 | 4377.08 | 1.65% |
| 2025-04-01 | 3.46 | 3.42 | 0.05 | 1.48% | 3.40 | 3.47 | 192235 | 6594.70 | 2.45% |
| 2025-03-31 | 3.43 | 3.37 | -0.13 | -3.71% | 3.33 | 3.46 | 274740 | 9275.27 | 3.50% |
| 2025-03-28 | 3.63 | 3.50 | -0.23 | -6.17% | 3.49 | 3.63 | 330058 | 11637.56 | 4.20% |
| 2025-03-27 | 3.55 | 3.73 | 0.16 | 4.48% | 3.53 | 3.88 | 549907 | 20257.55 | 7.00% |
| 2025-03-26 | 3.49 | 3.57 | 0.03 | 0.85% | 3.48 | 3.65 | 409305 | 14684.79 | 5.21% |
| 2025-03-25 | 3.35 | 3.54 | 0.19 | 5.67% | 3.30 | 3.69 | 407134 | 14427.33 | 5.18% |
| 2025-03-24 | 3.44 | 3.35 | -0.09 | -2.62% | 3.30 | 3.47 | 147673 | 4971.33 | 1.88% |
| 2025-03-21 | 3.45 | 3.44 | -0.03 | -0.86% | 3.42 | 3.52 | 139847 | 4849.39 | 1.78% |
| 2025-03-20 | 3.42 | 3.47 | 0.05 | 1.46% | 3.41 | 3.50 | 172367 | 5960.50 | 2.19% |
| 2025-03-19 | 3.41 | 3.42 | 0.04 | 1.18% | 3.37 | 3.59 | 218314 | 7534.15 | 2.78% |
| 2025-03-18 | 3.40 | 3.38 | -0.02 | -0.59% | 3.36 | 3.42 | 84703 | 2865.49 | 1.08% |
| 2025-03-17 | 3.36 | 3.40 | 0.04 | 1.19% | 3.36 | 3.42 | 102792 | 3492.62 | 1.31% |
| 2025-03-14 | 3.32 | 3.36 | 0.03 | 0.90% | 3.31 | 3.37 | 97643 | 3268.80 | 1.24% |
| 2025-03-13 | 3.31 | 3.33 | 0.02 | 0.60% | 3.26 | 3.33 | 90219 | 2969.73 | 1.15% |
| 2025-03-12 | 3.36 | 3.31 | -0.05 | -1.49% | 3.29 | 3.37 | 102973 | 3411.94 | 1.31% |
| 2025-03-11 | 3.26 | 3.36 | 0.08 | 2.44% | 3.23 | 3.36 | 134187 | 4436.52 | 1.71% |
| 2025-03-10 | 3.24 | 3.28 | 0.07 | 2.18% | 3.22 | 3.31 | 131363 | 4301.28 | 1.67% |
| 2025-03-07 | 3.22 | 3.21 | -0.01 | -0.31% | 3.18 | 3.26 | 83346 | 2684.27 | 1.06% |
| 2025-03-06 | 3.23 | 3.22 | 0.00 | 0.00% | 3.18 | 3.23 | 101635 | 3260.58 | 1.29% |
| 2025-03-05 | 3.28 | 3.22 | -0.06 | -1.83% | 3.18 | 3.28 | 97048 | 3116.52 | 1.24% |
| 2025-03-04 | 3.28 | 3.28 | 0.01 | 0.31% | 3.24 | 3.28 | 76161 | 2482.61 | 0.97% |
| 2025-03-03 | 3.24 | 3.27 | 0.02 | 0.62% | 3.24 | 3.33 | 124006 | 4091.39 | 1.58% |
| 2025-02-28 | 3.30 | 3.25 | -0.07 | -2.11% | 3.24 | 3.35 | 106412 | 3506.05 | 1.35% |
| 2025-02-27 | 3.30 | 3.32 | 0.02 | 0.61% | 3.25 | 3.33 | 101027 | 3322.26 | 1.29% |
| 2025-02-26 | 3.26 | 3.30 | 0.03 | 0.92% | 3.26 | 3.32 | 86413 | 2844.23 | 1.10% |
| 2025-02-25 | 3.29 | 3.27 | -0.03 | -0.91% | 3.25 | 3.32 | 81875 | 2686.27 | 1.04% |
| 2025-02-24 | 3.28 | 3.30 | 0.02 | 0.61% | 3.25 | 3.32 | 81054 | 2668.22 | 1.03% |
| 2025-02-21 | 3.35 | 3.28 | -0.06 | -1.80% | 3.26 | 3.36 | 103404 | 3392.87 | 1.32% |
| 2025-02-20 | 3.29 | 3.34 | 0.06 | 1.83% | 3.26 | 3.35 | 94918 | 3146.23 | 1.21% |
| 2025-02-19 | 3.28 | 3.28 | 0.00 | 0.00% | 3.25 | 3.31 | 80877 | 2646.30 | 1.03% |
| 2025-02-18 | 3.36 | 3.28 | -0.10 | -2.96% | 3.26 | 3.38 | 105880 | 3515.73 | 1.35% |
| 2025-02-17 | 3.31 | 3.38 | 0.07 | 2.11% | 3.28 | 3.41 | 111429 | 3736.46 | 1.42% |
| 2025-02-14 | 3.38 | 3.31 | -0.09 | -2.65% | 3.30 | 3.41 | 113485 | 3800.42 | 1.44% |
| 2025-02-13 | 3.42 | 3.40 | -0.02 | -0.58% | 3.40 | 3.44 | 69100 | 2361.42 | 0.88% |
| 2025-02-12 | 3.43 | 3.42 | 0.00 | 0.00% | 3.38 | 3.45 | 64258 | 2196.67 | 0.82% |
| 2025-02-11 | 3.45 | 3.42 | -0.03 | -0.87% | 3.36 | 3.46 | 79699 | 2709.49 | 1.01% |
| 2025-02-10 | 3.36 | 3.45 | 0.11 | 3.29% | 3.35 | 3.45 | 101657 | 3456.50 | 1.29% |
| 2025-02-07 | 3.29 | 3.34 | 0.07 | 2.14% | 3.26 | 3.36 | 107974 | 3588.97 | 1.37% |
| 2025-02-06 | 3.25 | 3.27 | 0.02 | 0.62% | 3.20 | 3.28 | 86223 | 2802.93 | 1.10% |
| 2025-02-05 | 3.28 | 3.25 | 0.02 | 0.62% | 3.22 | 3.31 | 77748 | 2537.60 | 0.99% |
| 2025-01-27 | 3.18 | 3.23 | 0.09 | 2.87% | 3.15 | 3.29 | 130130 | 4226.56 | 1.66% |
| 2025-01-24 | 3.18 | 3.14 | -0.04 | -1.26% | 3.12 | 3.21 | 108053 | 3398.10 | 1.38% |
| 2025-01-23 | 3.26 | 3.18 | 0.01 | 0.32% | 3.17 | 3.28 | 126817 | 4092.59 | 1.61% |
| 2025-01-22 | 3.26 | 3.17 | -0.07 | -2.16% | 3.16 | 3.27 | 87448 | 2790.13 | 1.11% |
| 2025-01-21 | 3.35 | 3.24 | -0.12 | -3.57% | 3.23 | 3.39 | 111628 | 3660.76 | 1.42% |
| 2025-01-20 | 3.36 | 3.36 | 0.05 | 1.51% | 3.26 | 3.38 | 92304 | 3086.75 | 1.17% |
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。
