| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 5.46 | 5.41 | -0.01 | -0.18% | 5.34 | 5.49 | 341044 | 18414.08 | 3.81% |
| 2026-02-02 | 5.66 | 5.42 | -0.60 | -9.97% | 5.42 | 5.73 | 556606 | 30594.43 | 6.22% |
| 2026-01-30 | 5.88 | 6.02 | 0.07 | 1.18% | 5.77 | 6.09 | 347775 | 20684.79 | 3.89% |
| 2026-01-29 | 5.93 | 5.95 | -0.03 | -0.50% | 5.89 | 6.05 | 227060 | 13549.28 | 2.54% |
| 2026-01-28 | 5.81 | 5.98 | 0.16 | 2.75% | 5.78 | 6.05 | 319214 | 18992.44 | 3.57% |
| 2026-01-27 | 5.90 | 5.82 | -0.10 | -1.69% | 5.73 | 5.95 | 217692 | 12636.67 | 2.43% |
| 2026-01-26 | 5.86 | 5.92 | 0.07 | 1.20% | 5.82 | 5.99 | 232600 | 13753.41 | 2.60% |
| 2026-01-23 | 5.73 | 5.85 | 0.10 | 1.74% | 5.73 | 5.87 | 186420 | 10842.79 | 2.08% |
| 2026-01-22 | 5.65 | 5.75 | 0.10 | 1.77% | 5.62 | 5.77 | 200287 | 11461.25 | 2.24% |
| 2026-01-21 | 5.63 | 5.65 | 0.01 | 0.18% | 5.58 | 5.69 | 179273 | 10111.40 | 2.00% |
| 2026-01-20 | 5.55 | 5.64 | 0.10 | 1.81% | 5.51 | 5.68 | 243736 | 13651.89 | 2.72% |
| 2026-01-19 | 5.36 | 5.54 | 0.17 | 3.17% | 5.33 | 5.54 | 168412 | 9239.67 | 1.88% |
| 2026-01-16 | 5.46 | 5.37 | -0.06 | -1.10% | 5.34 | 5.47 | 130531 | 7036.63 | 1.46% |
| 2026-01-15 | 5.40 | 5.43 | -0.01 | -0.18% | 5.39 | 5.52 | 148628 | 8109.73 | 1.66% |
| 2026-01-14 | 5.49 | 5.44 | -0.06 | -1.09% | 5.39 | 5.52 | 195913 | 10726.52 | 2.19% |
| 2026-01-13 | 5.52 | 5.50 | -0.02 | -0.36% | 5.45 | 5.60 | 173891 | 9611.38 | 1.94% |
| 2026-01-12 | 5.53 | 5.52 | -0.01 | -0.18% | 5.49 | 5.55 | 187534 | 10338.90 | 2.10% |
| 2026-01-09 | 5.64 | 5.53 | -0.10 | -1.78% | 5.49 | 5.64 | 170465 | 9445.86 | 1.90% |
| 2026-01-08 | 5.61 | 5.63 | -0.04 | -0.71% | 5.54 | 5.68 | 168493 | 9430.89 | 1.88% |
| 2026-01-07 | 5.45 | 5.67 | 0.23 | 4.23% | 5.40 | 5.69 | 321156 | 17815.48 | 3.59% |
| 2026-01-06 | 5.25 | 5.44 | 0.19 | 3.62% | 5.25 | 5.46 | 187548 | 10109.08 | 2.10% |
| 2026-01-05 | 5.26 | 5.25 | 0.00 | 0.00% | 5.23 | 5.28 | 86724 | 4555.51 | 0.97% |
| 2025-12-31 | 5.32 | 5.25 | -0.05 | -0.94% | 5.21 | 5.32 | 88850 | 4668.20 | 0.99% |
| 2025-12-30 | 5.32 | 5.30 | -0.04 | -0.75% | 5.25 | 5.39 | 107399 | 5717.64 | 1.20% |
| 2025-12-29 | 5.31 | 5.34 | 0.04 | 0.75% | 5.25 | 5.42 | 113050 | 6042.80 | 1.26% |
| 2025-12-26 | 5.30 | 5.30 | -0.02 | -0.38% | 5.27 | 5.34 | 98185 | 5210.96 | 1.10% |
| 2025-12-25 | 5.30 | 5.32 | 0.00 | 0.00% | 5.28 | 5.34 | 73270 | 3893.07 | 0.82% |
| 2025-12-24 | 5.34 | 5.32 | 0.03 | 0.57% | 5.24 | 5.36 | 102234 | 5407.06 | 1.14% |
| 2025-12-23 | 5.35 | 5.29 | -0.06 | -1.12% | 5.27 | 5.35 | 130024 | 6896.27 | 1.45% |
| 2025-12-22 | 5.34 | 5.35 | 0.01 | 0.19% | 5.31 | 5.40 | 193488 | 10350.75 | 2.16% |
| 2025-12-19 | 5.21 | 5.34 | 0.15 | 2.89% | 5.17 | 5.61 | 388535 | 20984.51 | 4.34% |
| 2025-12-18 | 5.10 | 5.19 | 0.09 | 1.76% | 5.08 | 5.23 | 110121 | 5712.85 | 1.23% |
| 2025-12-17 | 5.06 | 5.10 | 0.04 | 0.79% | 4.99 | 5.12 | 89294 | 4511.35 | 1.00% |
| 2025-12-16 | 5.16 | 5.06 | -0.12 | -2.32% | 5.05 | 5.16 | 105308 | 5349.50 | 1.18% |
| 2025-12-15 | 5.12 | 5.18 | 0.02 | 0.39% | 5.05 | 5.18 | 131902 | 6763.82 | 1.47% |
| 2025-12-12 | 5.19 | 5.16 | -0.04 | -0.77% | 5.15 | 5.22 | 94773 | 4910.56 | 1.06% |
| 2025-12-11 | 5.34 | 5.20 | -0.14 | -2.62% | 5.19 | 5.35 | 126288 | 6625.95 | 1.41% |
| 2025-12-10 | 5.35 | 5.34 | -0.02 | -0.37% | 5.28 | 5.37 | 90533 | 4814.76 | 1.01% |
| 2025-12-09 | 5.47 | 5.36 | -0.14 | -2.55% | 5.34 | 5.48 | 147109 | 7908.31 | 1.64% |
| 2025-12-08 | 5.57 | 5.50 | -0.07 | -1.26% | 5.48 | 5.61 | 117313 | 6477.71 | 1.31% |
| 2025-12-05 | 5.51 | 5.57 | 0.06 | 1.09% | 5.47 | 5.59 | 92975 | 5145.34 | 1.04% |
| 2025-12-04 | 5.63 | 5.51 | -0.10 | -1.78% | 5.49 | 5.63 | 104822 | 5804.67 | 1.17% |
| 2025-12-03 | 5.67 | 5.61 | -0.07 | -1.23% | 5.59 | 5.69 | 82842 | 4670.02 | 0.93% |
| 2025-12-02 | 5.60 | 5.68 | 0.09 | 1.61% | 5.56 | 5.68 | 115072 | 6480.33 | 1.29% |
| 2025-12-01 | 5.53 | 5.59 | 0.05 | 0.90% | 5.52 | 5.68 | 113663 | 6375.36 | 1.27% |
| 2025-11-28 | 5.52 | 5.54 | 0.01 | 0.18% | 5.48 | 5.56 | 81020 | 4471.64 | 0.91% |
| 2025-11-27 | 5.44 | 5.53 | 0.12 | 2.22% | 5.41 | 5.57 | 141452 | 7784.38 | 1.58% |
| 2025-11-26 | 5.45 | 5.41 | -0.04 | -0.73% | 5.40 | 5.50 | 128254 | 6992.62 | 1.43% |
| 2025-11-25 | 5.38 | 5.45 | 0.08 | 1.49% | 5.34 | 5.48 | 123154 | 6682.65 | 1.38% |
| 2025-11-24 | 5.51 | 5.37 | -0.11 | -2.01% | 5.26 | 5.54 | 289988 | 15560.74 | 3.24% |
| 2025-11-21 | 5.82 | 5.48 | -0.41 | -6.96% | 5.47 | 5.88 | 274151 | 15402.44 | 3.06% |
| 2025-11-20 | 6.05 | 5.89 | -0.12 | -2.00% | 5.86 | 6.05 | 162113 | 9630.93 | 1.81% |
| 2025-11-19 | 5.95 | 6.01 | 0.04 | 0.67% | 5.91 | 6.05 | 160760 | 9614.30 | 1.80% |
| 2025-11-18 | 6.07 | 5.97 | -0.10 | -1.65% | 5.90 | 6.09 | 192347 | 11469.10 | 2.15% |
| 2025-11-17 | 6.02 | 6.07 | 0.05 | 0.83% | 5.99 | 6.11 | 207020 | 12519.55 | 2.31% |
| 2025-11-14 | 6.02 | 6.02 | -0.08 | -1.31% | 6.00 | 6.15 | 293068 | 17784.31 | 3.27% |
| 2025-11-13 | 5.90 | 6.10 | 0.19 | 3.21% | 5.88 | 6.13 | 393834 | 23803.72 | 4.40% |
| 2025-11-12 | 5.94 | 5.91 | -0.03 | -0.51% | 5.88 | 5.96 | 146209 | 8648.07 | 1.63% |
| 2025-11-11 | 5.87 | 5.94 | 0.02 | 0.34% | 5.85 | 5.96 | 195359 | 11593.81 | 2.18% |
| 2025-11-10 | 5.85 | 5.92 | 0.08 | 1.37% | 5.85 | 5.98 | 228215 | 13496.33 | 2.55% |
| 2025-11-07 | 5.72 | 5.84 | 0.12 | 2.10% | 5.71 | 5.85 | 237253 | 13792.41 | 2.65% |
| 2025-11-06 | 5.70 | 5.72 | 0.02 | 0.35% | 5.67 | 5.74 | 90049 | 5142.99 | 1.01% |
| 2025-11-05 | 5.60 | 5.70 | 0.05 | 0.88% | 5.60 | 5.72 | 113302 | 6437.49 | 1.27% |
| 2025-11-04 | 5.64 | 5.65 | 0.01 | 0.18% | 5.62 | 5.68 | 108638 | 6139.74 | 1.21% |
| 2025-11-03 | 5.64 | 5.64 | 0.07 | 1.26% | 5.60 | 5.67 | 104600 | 5888.53 | 1.17% |
| 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% |
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。
