| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 5.65 | 5.80 | 0.19 | 3.39% | 5.63 | 5.94 | 465009 | 26797.90 | 5.20% |
| 2025-03-31 | 6.02 | 5.61 | -0.42 | -6.97% | 5.49 | 6.02 | 620627 | 35202.95 | 6.93% |
| 2025-03-28 | 6.30 | 6.03 | -0.32 | -5.04% | 5.98 | 6.56 | 927611 | 58071.60 | 10.36% |
| 2025-03-27 | 6.49 | 6.35 | -0.22 | -3.35% | 6.33 | 6.85 | 980028 | 64049.98 | 10.95% |
| 2025-03-26 | 6.39 | 6.57 | 0.12 | 1.86% | 6.27 | 7.03 | 1505346 | 100657.73 | 16.82% |
| 2025-03-25 | 6.22 | 6.45 | 0.59 | 10.07% | 6.15 | 6.45 | 1272176 | 80800.71 | 14.21% |
| 2025-03-24 | 5.53 | 5.86 | 0.27 | 4.83% | 5.49 | 5.88 | 479695 | 27290.79 | 5.36% |
| 2025-03-21 | 5.50 | 5.59 | 0.08 | 1.45% | 5.45 | 5.70 | 270304 | 15142.02 | 3.02% |
| 2025-03-20 | 5.43 | 5.51 | 0.05 | 0.92% | 5.43 | 5.61 | 145575 | 8037.34 | 1.63% |
| 2025-03-19 | 5.46 | 5.46 | 0.00 | 0.00% | 5.41 | 5.49 | 90013 | 4906.78 | 1.01% |
| 2025-03-18 | 5.43 | 5.46 | -0.01 | -0.18% | 5.40 | 5.46 | 97138 | 5279.48 | 1.09% |
| 2025-03-17 | 5.38 | 5.47 | 0.09 | 1.67% | 5.38 | 5.56 | 209154 | 11424.34 | 2.34% |
| 2025-03-14 | 5.33 | 5.38 | 0.04 | 0.75% | 5.29 | 5.38 | 109570 | 5865.00 | 1.22% |
| 2025-03-13 | 5.34 | 5.34 | 0.00 | 0.00% | 5.27 | 5.35 | 90628 | 4814.01 | 1.01% |
| 2025-03-12 | 5.37 | 5.34 | -0.02 | -0.37% | 5.30 | 5.38 | 87752 | 4677.81 | 0.98% |
| 2025-03-11 | 5.25 | 5.36 | 0.08 | 1.52% | 5.21 | 5.37 | 143728 | 7636.08 | 1.61% |
| 2025-03-10 | 5.24 | 5.28 | 0.05 | 0.96% | 5.22 | 5.28 | 80256 | 4215.52 | 0.90% |
| 2025-03-07 | 5.19 | 5.23 | 0.04 | 0.77% | 5.16 | 5.28 | 101610 | 5305.95 | 1.14% |
| 2025-03-06 | 5.17 | 5.19 | 0.02 | 0.39% | 5.14 | 5.20 | 72974 | 3776.24 | 0.82% |
| 2025-03-05 | 5.22 | 5.17 | -0.08 | -1.52% | 5.14 | 5.25 | 76056 | 3932.67 | 0.85% |
| 2025-03-04 | 5.24 | 5.25 | -0.01 | -0.19% | 5.18 | 5.27 | 77763 | 4056.31 | 0.87% |
| 2025-03-03 | 5.20 | 5.26 | 0.07 | 1.35% | 5.19 | 5.32 | 96567 | 5088.67 | 1.08% |
| 2025-02-28 | 5.29 | 5.19 | -0.10 | -1.89% | 5.18 | 5.34 | 113229 | 5936.21 | 1.26% |
| 2025-02-27 | 5.23 | 5.29 | 0.09 | 1.73% | 5.19 | 5.29 | 159831 | 8389.38 | 1.79% |
| 2025-02-26 | 5.15 | 5.20 | 0.07 | 1.36% | 5.14 | 5.23 | 117046 | 6088.43 | 1.31% |
| 2025-02-25 | 5.17 | 5.13 | -0.07 | -1.35% | 5.12 | 5.18 | 80243 | 4127.37 | 0.90% |
| 2025-02-24 | 5.08 | 5.20 | 0.12 | 2.36% | 5.08 | 5.27 | 178459 | 9222.28 | 1.99% |
| 2025-02-21 | 5.15 | 5.08 | -0.05 | -0.97% | 5.05 | 5.15 | 128514 | 6527.94 | 1.44% |
| 2025-02-20 | 5.11 | 5.13 | 0.01 | 0.20% | 5.07 | 5.16 | 115398 | 5895.62 | 1.29% |
| 2025-02-19 | 5.18 | 5.12 | -0.07 | -1.35% | 5.04 | 5.20 | 202576 | 10330.93 | 2.26% |
| 2025-02-18 | 5.31 | 5.19 | -0.12 | -2.26% | 5.16 | 5.32 | 78821 | 4129.61 | 0.88% |
| 2025-02-17 | 5.28 | 5.31 | 0.05 | 0.95% | 5.22 | 5.31 | 79623 | 4199.07 | 0.89% |
| 2025-02-14 | 5.29 | 5.26 | -0.02 | -0.38% | 5.23 | 5.30 | 62295 | 3276.04 | 0.70% |
| 2025-02-13 | 5.28 | 5.28 | 0.00 | 0.00% | 5.25 | 5.33 | 94778 | 5017.04 | 1.06% |
| 2025-02-12 | 5.26 | 5.28 | 0.02 | 0.38% | 5.22 | 5.29 | 64535 | 3390.76 | 0.72% |
| 2025-02-11 | 5.31 | 5.26 | -0.05 | -0.94% | 5.24 | 5.32 | 68052 | 3581.66 | 0.76% |
| 2025-02-10 | 5.27 | 5.31 | 0.06 | 1.14% | 5.24 | 5.31 | 81942 | 4326.58 | 0.92% |
| 2025-02-07 | 5.17 | 5.25 | 0.08 | 1.55% | 5.14 | 5.30 | 152797 | 7999.50 | 1.71% |
| 2025-02-06 | 5.14 | 5.17 | 0.03 | 0.58% | 5.08 | 5.18 | 96469 | 4954.04 | 1.08% |
| 2025-02-05 | 5.19 | 5.14 | -0.05 | -0.96% | 5.06 | 5.20 | 117181 | 6002.59 | 1.31% |
| 2025-01-27 | 5.18 | 5.19 | 0.06 | 1.17% | 5.13 | 5.27 | 150757 | 7857.36 | 1.68% |
| 2025-01-24 | 5.22 | 5.13 | -0.34 | -6.22% | 5.04 | 5.29 | 267324 | 13710.48 | 2.99% |
| 2025-01-23 | 5.51 | 5.47 | 0.00 | 0.00% | 5.47 | 5.62 | 64412 | 3565.55 | 0.72% |
| 2025-01-22 | 5.51 | 5.47 | -0.04 | -0.73% | 5.45 | 5.52 | 39870 | 2184.75 | 0.45% |
| 2025-01-21 | 5.58 | 5.51 | -0.06 | -1.08% | 5.48 | 5.60 | 47472 | 2617.90 | 0.53% |
| 2025-01-20 | 5.63 | 5.57 | 0.00 | 0.00% | 5.53 | 5.65 | 67161 | 3742.98 | 0.75% |
| 2025-01-17 | 5.55 | 5.57 | -0.06 | -1.07% | 5.52 | 5.63 | 102929 | 5736.20 | 1.15% |
| 2025-01-16 | 5.48 | 5.63 | 0.17 | 3.11% | 5.47 | 5.74 | 186618 | 10450.95 | 2.08% |
| 2025-01-15 | 5.42 | 5.46 | 0.01 | 0.18% | 5.40 | 5.51 | 59974 | 3267.95 | 0.67% |
| 2025-01-14 | 5.30 | 5.45 | 0.15 | 2.83% | 5.30 | 5.45 | 79249 | 4275.25 | 0.89% |
| 2025-01-13 | 5.26 | 5.30 | 0.02 | 0.38% | 5.20 | 5.31 | 45667 | 2410.39 | 0.51% |
| 2025-01-10 | 5.39 | 5.28 | -0.11 | -2.04% | 5.27 | 5.42 | 76423 | 4078.02 | 0.85% |
| 2025-01-09 | 5.35 | 5.39 | 0.02 | 0.37% | 5.34 | 5.44 | 57618 | 3113.20 | 0.64% |
| 2025-01-08 | 5.40 | 5.37 | -0.07 | -1.29% | 5.25 | 5.43 | 70917 | 3794.39 | 0.79% |
| 2025-01-07 | 5.41 | 5.44 | 0.02 | 0.37% | 5.33 | 5.44 | 62149 | 3350.62 | 0.69% |
| 2025-01-06 | 5.34 | 5.42 | 0.08 | 1.50% | 5.23 | 5.46 | 81693 | 4395.94 | 0.91% |
| 2025-01-03 | 5.51 | 5.34 | -0.17 | -3.09% | 5.33 | 5.56 | 114568 | 6229.81 | 1.28% |
| 2025-01-02 | 5.64 | 5.51 | -0.17 | -2.99% | 5.44 | 5.74 | 106723 | 5981.87 | 1.19% |
| 2024-12-31 | 5.79 | 5.68 | -0.12 | -2.07% | 5.68 | 5.82 | 71390 | 4098.63 | 0.80% |
| 2024-12-30 | 5.84 | 5.80 | -0.06 | -1.02% | 5.76 | 5.86 | 63020 | 3651.15 | 0.70% |
| 2024-12-27 | 5.78 | 5.86 | 0.07 | 1.21% | 5.77 | 5.88 | 59558 | 3483.12 | 0.67% |
| 2024-12-26 | 5.75 | 5.79 | -0.01 | -0.17% | 5.75 | 5.83 | 61844 | 3590.74 | 0.69% |
| 2024-12-25 | 5.89 | 5.80 | -0.08 | -1.36% | 5.72 | 5.92 | 74241 | 4296.31 | 0.83% |
| 2024-12-24 | 5.87 | 5.88 | 0.03 | 0.51% | 5.84 | 5.95 | 76193 | 4487.03 | 0.85% |
| 2024-12-23 | 6.00 | 5.85 | -0.17 | -2.82% | 5.78 | 6.02 | 146495 | 8647.17 | 1.64% |
| 2024-12-20 | 6.11 | 6.02 | -0.06 | -0.99% | 5.98 | 6.11 | 114039 | 6890.15 | 1.27% |
| 2024-12-19 | 6.03 | 6.08 | -0.01 | -0.16% | 5.98 | 6.10 | 116619 | 7039.11 | 1.30% |
| 2024-12-18 | 6.16 | 6.09 | -0.08 | -1.30% | 6.03 | 6.22 | 152166 | 9336.85 | 1.70% |
| 2024-12-17 | 6.39 | 6.17 | -0.22 | -3.44% | 6.14 | 6.41 | 168322 | 10483.32 | 1.88% |
| 2024-12-16 | 6.44 | 6.39 | -0.07 | -1.08% | 6.35 | 6.56 | 158319 | 10182.60 | 1.77% |
| 2024-12-13 | 6.62 | 6.46 | -0.16 | -2.42% | 6.43 | 6.68 | 226499 | 14823.42 | 2.53% |
| 2024-12-12 | 6.55 | 6.62 | 0.07 | 1.07% | 6.50 | 6.65 | 242956 | 15998.66 | 2.71% |
| 2024-12-11 | 6.37 | 6.55 | 0.16 | 2.50% | 6.32 | 6.69 | 310555 | 20279.27 | 3.47% |
| 2024-12-10 | 6.57 | 6.39 | -0.04 | -0.62% | 6.36 | 6.59 | 278018 | 17990.52 | 3.11% |
| 2024-12-09 | 6.50 | 6.43 | -0.06 | -0.92% | 6.40 | 6.62 | 279627 | 18205.11 | 3.12% |
| 2024-12-06 | 6.57 | 6.49 | -0.14 | -2.11% | 6.48 | 6.63 | 359141 | 23517.94 | 4.01% |
| 2024-12-05 | 6.49 | 6.63 | 0.03 | 0.45% | 6.45 | 6.79 | 607621 | 40165.59 | 6.79% |
| 2024-12-04 | 6.22 | 6.60 | 0.38 | 6.11% | 6.13 | 6.84 | 785816 | 51320.19 | 8.78% |
| 2024-12-03 | 6.29 | 6.22 | -0.08 | -1.27% | 6.19 | 6.33 | 211489 | 13178.29 | 2.36% |
| 2024-12-02 | 6.20 | 6.30 | 0.09 | 1.45% | 6.18 | 6.33 | 281607 | 17599.34 | 3.15% |
山东海化(000822)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。
