| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 5.52 | 5.57 | 0.05 | 0.91% | 5.51 | 5.57 | 83053 | 4611.60 | 0.93% |
| 2025-10-30 | 5.56 | 5.52 | -0.04 | -0.72% | 5.51 | 5.56 | 78239 | 4329.53 | 0.87% |
| 2025-10-29 | 5.51 | 5.56 | 0.03 | 0.54% | 5.50 | 5.57 | 80730 | 4467.43 | 0.90% |
| 2025-10-28 | 5.59 | 5.53 | -0.06 | -1.07% | 5.51 | 5.60 | 130000 | 7215.18 | 1.45% |
| 2025-10-27 | 5.64 | 5.59 | -0.07 | -1.24% | 5.55 | 5.66 | 130437 | 7300.73 | 1.46% |
| 2025-10-24 | 5.71 | 5.66 | -0.04 | -0.70% | 5.65 | 5.74 | 119169 | 6771.72 | 1.33% |
| 2025-10-23 | 5.64 | 5.70 | 0.08 | 1.42% | 5.61 | 5.71 | 131906 | 7491.95 | 1.47% |
| 2025-10-22 | 5.60 | 5.62 | 0.02 | 0.36% | 5.58 | 5.66 | 113889 | 6415.96 | 1.27% |
| 2025-10-21 | 5.54 | 5.60 | 0.06 | 1.08% | 5.51 | 5.60 | 87322 | 4865.78 | 0.98% |
| 2025-10-20 | 5.53 | 5.54 | 0.04 | 0.73% | 5.49 | 5.54 | 56017 | 3089.52 | 0.63% |
| 2025-10-17 | 5.55 | 5.50 | -0.06 | -1.08% | 5.49 | 5.60 | 81148 | 4503.33 | 0.91% |
| 2025-10-16 | 5.62 | 5.56 | -0.06 | -1.07% | 5.55 | 5.62 | 58444 | 3257.36 | 0.65% |
| 2025-10-15 | 5.60 | 5.62 | 0.01 | 0.18% | 5.58 | 5.64 | 72298 | 4051.28 | 0.81% |
| 2025-10-14 | 5.59 | 5.61 | 0.02 | 0.36% | 5.59 | 5.66 | 93902 | 5271.80 | 1.05% |
| 2025-10-13 | 5.56 | 5.59 | -0.05 | -0.89% | 5.50 | 5.62 | 86355 | 4802.33 | 0.96% |
| 2025-10-10 | 5.59 | 5.64 | 0.03 | 0.53% | 5.57 | 5.67 | 68276 | 3848.34 | 0.76% |
| 2025-10-09 | 5.55 | 5.61 | 0.07 | 1.26% | 5.55 | 5.62 | 72279 | 4042.75 | 0.81% |
| 2025-09-30 | 5.54 | 5.54 | 0.00 | 0.00% | 5.52 | 5.57 | 57562 | 3190.56 | 0.64% |
| 2025-09-29 | 5.52 | 5.54 | 0.02 | 0.36% | 5.47 | 5.55 | 54579 | 3014.19 | 0.61% |
| 2025-09-26 | 5.51 | 5.52 | -0.01 | -0.18% | 5.49 | 5.57 | 59364 | 3285.94 | 0.66% |
| 2025-09-25 | 5.60 | 5.53 | -0.07 | -1.25% | 5.52 | 5.60 | 60455 | 3352.18 | 0.68% |
| 2025-09-24 | 5.51 | 5.60 | 0.08 | 1.45% | 5.49 | 5.60 | 68123 | 3789.57 | 0.76% |
| 2025-09-23 | 5.63 | 5.52 | -0.11 | -1.95% | 5.46 | 5.64 | 95538 | 5280.19 | 1.07% |
| 2025-09-22 | 5.73 | 5.63 | -0.10 | -1.75% | 5.62 | 5.73 | 77346 | 4366.82 | 0.86% |
| 2025-09-19 | 5.65 | 5.73 | 0.05 | 0.88% | 5.63 | 5.74 | 113828 | 6478.43 | 1.27% |
| 2025-09-18 | 5.76 | 5.68 | -0.09 | -1.56% | 5.65 | 5.76 | 179125 | 10221.55 | 2.00% |
| 2025-09-17 | 5.81 | 5.77 | -0.04 | -0.69% | 5.74 | 5.81 | 113680 | 6554.09 | 1.27% |
| 2025-09-16 | 5.78 | 5.81 | 0.06 | 1.04% | 5.73 | 5.84 | 124318 | 7190.35 | 1.39% |
| 2025-09-15 | 5.78 | 5.75 | -0.05 | -0.86% | 5.70 | 5.81 | 124120 | 7128.43 | 1.39% |
| 2025-09-12 | 5.85 | 5.80 | -0.05 | -0.85% | 5.80 | 5.86 | 117146 | 6813.05 | 1.31% |
| 2025-09-11 | 5.85 | 5.85 | 0.00 | 0.00% | 5.77 | 5.85 | 116730 | 6780.24 | 1.30% |
| 2025-09-10 | 5.90 | 5.85 | -0.07 | -1.18% | 5.81 | 5.94 | 137749 | 8066.75 | 1.54% |
| 2025-09-09 | 6.00 | 5.92 | -0.09 | -1.50% | 5.90 | 6.00 | 165519 | 9847.45 | 1.85% |
| 2025-09-08 | 5.85 | 6.01 | 0.17 | 2.91% | 5.85 | 6.03 | 339015 | 20168.62 | 3.79% |
| 2025-09-05 | 5.71 | 5.84 | 0.14 | 2.46% | 5.67 | 5.88 | 157138 | 9090.99 | 1.76% |
| 2025-09-04 | 5.65 | 5.70 | 0.04 | 0.71% | 5.62 | 5.72 | 102531 | 5829.49 | 1.15% |
| 2025-09-03 | 5.78 | 5.66 | -0.11 | -1.91% | 5.64 | 5.80 | 110587 | 6307.12 | 1.24% |
| 2025-09-02 | 5.83 | 5.77 | -0.07 | -1.20% | 5.72 | 5.85 | 140293 | 8090.12 | 1.57% |
| 2025-09-01 | 5.83 | 5.84 | 0.00 | 0.00% | 5.79 | 5.88 | 99476 | 5805.27 | 1.11% |
| 2025-08-29 | 5.87 | 5.84 | -0.02 | -0.34% | 5.83 | 5.91 | 130343 | 7650.97 | 1.46% |
| 2025-08-28 | 5.82 | 5.86 | 0.02 | 0.34% | 5.71 | 5.88 | 197572 | 11485.27 | 2.21% |
| 2025-08-27 | 6.02 | 5.84 | -0.19 | -3.15% | 5.84 | 6.04 | 355577 | 21091.62 | 3.97% |
| 2025-08-26 | 5.96 | 6.03 | 0.05 | 0.84% | 5.93 | 6.09 | 277400 | 16703.45 | 3.10% |
| 2025-08-25 | 6.00 | 5.98 | 0.01 | 0.17% | 5.95 | 6.03 | 193264 | 11563.56 | 2.16% |
| 2025-08-22 | 6.01 | 5.97 | -0.06 | -1.00% | 5.92 | 6.01 | 231579 | 13787.60 | 2.59% |
| 2025-08-21 | 6.00 | 6.03 | 0.03 | 0.50% | 5.98 | 6.07 | 208976 | 12581.54 | 2.33% |
| 2025-08-20 | 5.94 | 6.00 | 0.05 | 0.84% | 5.91 | 6.00 | 192325 | 11486.77 | 2.15% |
| 2025-08-19 | 5.97 | 5.95 | -0.03 | -0.50% | 5.92 | 5.99 | 172736 | 10289.20 | 1.93% |
| 2025-08-18 | 5.97 | 5.98 | 0.00 | 0.00% | 5.95 | 6.01 | 235432 | 14063.58 | 2.63% |
| 2025-08-15 | 5.95 | 5.98 | 0.03 | 0.50% | 5.94 | 6.01 | 143841 | 8611.18 | 1.61% |
| 2025-08-14 | 6.07 | 5.95 | -0.13 | -2.14% | 5.94 | 6.12 | 239895 | 14403.97 | 2.68% |
| 2025-08-13 | 6.09 | 6.08 | -0.03 | -0.49% | 6.06 | 6.15 | 183058 | 11139.66 | 2.05% |
| 2025-08-12 | 6.04 | 6.11 | 0.07 | 1.16% | 6.01 | 6.17 | 321695 | 19634.93 | 3.59% |
| 2025-08-11 | 6.04 | 6.04 | 0.01 | 0.17% | 5.99 | 6.05 | 166955 | 10059.77 | 1.87% |
| 2025-08-08 | 6.00 | 6.03 | 0.01 | 0.17% | 5.96 | 6.05 | 133520 | 8021.88 | 1.49% |
| 2025-08-07 | 6.06 | 6.02 | -0.06 | -0.99% | 6.00 | 6.09 | 193731 | 11673.25 | 2.16% |
| 2025-08-06 | 6.21 | 6.08 | 0.02 | 0.33% | 6.02 | 6.25 | 316051 | 19233.20 | 3.53% |
| 2025-08-05 | 5.96 | 6.06 | 0.10 | 1.68% | 5.96 | 6.09 | 197391 | 11901.05 | 2.21% |
| 2025-08-04 | 5.92 | 5.96 | 0.00 | 0.00% | 5.89 | 5.98 | 117961 | 7012.23 | 1.32% |
| 2025-08-01 | 6.00 | 5.96 | 0.02 | 0.34% | 5.92 | 6.00 | 141015 | 8396.85 | 1.58% |
| 2025-07-31 | 6.08 | 5.94 | -0.20 | -3.26% | 5.92 | 6.12 | 307032 | 18381.53 | 3.43% |
| 2025-07-30 | 6.14 | 6.14 | 0.00 | 0.00% | 6.05 | 6.34 | 330515 | 20489.94 | 3.69% |
| 2025-07-29 | 6.18 | 6.14 | -0.03 | -0.49% | 6.03 | 6.19 | 237823 | 14491.45 | 2.66% |
| 2025-07-28 | 6.17 | 6.17 | -0.14 | -2.22% | 6.11 | 6.25 | 305458 | 18850.98 | 3.41% |
| 2025-07-25 | 6.36 | 6.31 | -0.08 | -1.25% | 6.30 | 6.54 | 540660 | 34633.14 | 6.04% |
| 2025-07-24 | 6.15 | 6.39 | 0.24 | 3.90% | 6.08 | 6.49 | 561551 | 35033.46 | 6.27% |
| 2025-07-23 | 6.38 | 6.15 | -0.16 | -2.54% | 6.13 | 6.58 | 644997 | 40597.35 | 7.21% |
| 2025-07-22 | 6.02 | 6.31 | 0.30 | 4.99% | 5.94 | 6.35 | 719324 | 44245.08 | 8.04% |
| 2025-07-21 | 5.95 | 6.01 | 0.25 | 4.34% | 5.90 | 6.12 | 525800 | 31699.25 | 5.87% |
| 2025-07-18 | 5.72 | 5.76 | 0.05 | 0.88% | 5.72 | 5.79 | 155220 | 8932.69 | 1.73% |
| 2025-07-17 | 5.70 | 5.71 | 0.00 | 0.00% | 5.69 | 5.73 | 106660 | 6087.98 | 1.19% |
| 2025-07-16 | 5.68 | 5.71 | 0.02 | 0.35% | 5.66 | 5.73 | 135725 | 7744.84 | 1.52% |
| 2025-07-15 | 5.85 | 5.69 | -0.28 | -4.69% | 5.65 | 5.85 | 402682 | 23021.37 | 4.50% |
| 2025-07-14 | 5.97 | 5.97 | -0.01 | -0.17% | 5.95 | 6.06 | 198182 | 11889.47 | 2.21% |
| 2025-07-11 | 6.02 | 5.98 | -0.04 | -0.66% | 5.95 | 6.04 | 198825 | 11924.60 | 2.22% |
| 2025-07-10 | 5.92 | 6.02 | 0.09 | 1.52% | 5.91 | 6.02 | 205164 | 12268.52 | 2.29% |
| 2025-07-09 | 5.99 | 5.93 | -0.09 | -1.50% | 5.92 | 6.05 | 203784 | 12183.66 | 2.28% |
| 2025-07-08 | 5.95 | 6.02 | 0.08 | 1.35% | 5.93 | 6.03 | 196921 | 11783.62 | 2.20% |
| 2025-07-07 | 5.95 | 5.94 | -0.03 | -0.50% | 5.91 | 5.99 | 157259 | 9351.81 | 1.76% |
| 2025-07-04 | 6.08 | 5.97 | -0.12 | -1.97% | 5.95 | 6.09 | 271714 | 16353.04 | 3.04% |
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。
