| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-07-03 | 6.18 | 6.09 | -0.03 | -0.49% | 6.05 | 6.18 | 351588 | 21440.55 | 3.93% |
| 2025-07-02 | 6.01 | 6.12 | 0.14 | 2.34% | 5.99 | 6.18 | 529366 | 32269.17 | 5.91% |
| 2025-07-01 | 5.91 | 5.98 | 0.09 | 1.53% | 5.88 | 6.02 | 329607 | 19601.12 | 3.68% |
| 2025-06-30 | 5.90 | 5.89 | 0.01 | 0.17% | 5.84 | 5.92 | 203308 | 11947.09 | 2.27% |
| 2025-06-27 | 5.88 | 5.88 | 0.00 | 0.00% | 5.87 | 5.94 | 243740 | 14368.83 | 2.72% |
| 2025-06-26 | 5.92 | 5.88 | -0.06 | -1.01% | 5.87 | 5.97 | 352874 | 20899.26 | 3.94% |
| 2025-06-25 | 5.97 | 5.94 | -0.04 | -0.67% | 5.85 | 6.01 | 427181 | 25235.82 | 4.77% |
| 2025-06-24 | 5.95 | 5.98 | -0.21 | -3.39% | 5.82 | 6.02 | 624421 | 37143.85 | 6.98% |
| 2025-06-23 | 6.10 | 6.19 | 0.21 | 3.51% | 6.07 | 6.25 | 654659 | 40414.42 | 7.31% |
| 2025-06-20 | 5.92 | 5.98 | 0.06 | 1.01% | 5.84 | 6.28 | 578116 | 35019.46 | 6.46% |
| 2025-06-19 | 6.04 | 5.92 | -0.14 | -2.31% | 5.76 | 6.09 | 627605 | 36977.07 | 7.01% |
| 2025-06-18 | 6.25 | 6.06 | -0.18 | -2.88% | 6.05 | 6.28 | 573613 | 35133.82 | 6.41% |
| 2025-06-17 | 6.04 | 6.24 | 0.22 | 3.65% | 5.90 | 6.44 | 1048642 | 64449.18 | 11.72% |
| 2025-06-16 | 6.10 | 6.02 | -0.16 | -2.59% | 5.93 | 6.20 | 1161912 | 70426.07 | 12.98% |
| 2025-06-13 | 6.10 | 6.18 | 0.56 | 9.96% | 5.92 | 6.18 | 1260254 | 77268.34 | 14.08% |
| 2025-06-12 | 5.69 | 5.62 | -0.08 | -1.40% | 5.58 | 5.70 | 174984 | 9829.40 | 1.95% |
| 2025-06-11 | 5.60 | 5.70 | 0.10 | 1.79% | 5.59 | 5.80 | 267453 | 15294.56 | 2.99% |
| 2025-06-10 | 5.70 | 5.60 | -0.10 | -1.75% | 5.56 | 5.71 | 178093 | 10037.33 | 1.99% |
| 2025-06-09 | 5.64 | 5.70 | 0.04 | 0.71% | 5.62 | 5.71 | 141252 | 8007.38 | 1.58% |
| 2025-06-06 | 5.60 | 5.66 | 0.04 | 0.71% | 5.58 | 5.70 | 129439 | 7316.16 | 1.45% |
| 2025-06-05 | 5.63 | 5.62 | -0.03 | -0.53% | 5.58 | 5.69 | 113379 | 6378.60 | 1.27% |
| 2025-06-04 | 5.59 | 5.65 | 0.07 | 1.25% | 5.58 | 5.67 | 125907 | 7088.92 | 1.41% |
| 2025-06-03 | 5.55 | 5.58 | 0.00 | 0.00% | 5.52 | 5.60 | 118196 | 6585.23 | 1.32% |
| 2025-05-30 | 5.68 | 5.58 | -0.11 | -1.93% | 5.57 | 5.69 | 163808 | 9206.73 | 1.83% |
| 2025-05-29 | 5.65 | 5.69 | 0.02 | 0.35% | 5.64 | 5.75 | 184012 | 10473.23 | 2.06% |
| 2025-05-28 | 5.78 | 5.67 | -0.13 | -2.24% | 5.63 | 5.86 | 239793 | 13656.05 | 2.68% |
| 2025-05-27 | 5.77 | 5.80 | -0.01 | -0.17% | 5.74 | 5.84 | 219595 | 12708.50 | 2.45% |
| 2025-05-26 | 5.92 | 5.81 | -0.07 | -1.19% | 5.71 | 5.95 | 370101 | 21486.62 | 4.13% |
| 2025-05-23 | 5.56 | 5.88 | 0.31 | 5.57% | 5.53 | 6.13 | 608550 | 35552.48 | 6.80% |
| 2025-05-22 | 5.71 | 5.57 | -0.19 | -3.30% | 5.56 | 5.75 | 221127 | 12426.78 | 2.47% |
| 2025-05-21 | 5.82 | 5.76 | -0.06 | -1.03% | 5.72 | 5.87 | 218760 | 12635.21 | 2.44% |
| 2025-05-20 | 5.82 | 5.82 | -0.01 | -0.17% | 5.78 | 5.93 | 280668 | 16390.51 | 3.14% |
| 2025-05-19 | 5.75 | 5.83 | 0.08 | 1.39% | 5.72 | 5.85 | 292197 | 16943.75 | 3.26% |
| 2025-05-16 | 5.54 | 5.75 | 0.15 | 2.68% | 5.54 | 5.85 | 494392 | 28349.26 | 5.52% |
| 2025-05-15 | 5.55 | 5.60 | 0.05 | 0.90% | 5.55 | 5.83 | 488728 | 27855.86 | 5.46% |
| 2025-05-14 | 5.47 | 5.55 | 0.06 | 1.09% | 5.45 | 5.60 | 266608 | 14760.24 | 2.98% |
| 2025-05-13 | 5.50 | 5.49 | 0.04 | 0.73% | 5.43 | 5.53 | 190356 | 10430.40 | 2.13% |
| 2025-05-12 | 5.49 | 5.45 | -0.01 | -0.18% | 5.43 | 5.53 | 152372 | 8320.38 | 1.70% |
| 2025-05-09 | 5.56 | 5.46 | -0.11 | -1.97% | 5.44 | 5.57 | 185792 | 10175.04 | 2.08% |
| 2025-05-08 | 5.55 | 5.57 | -0.03 | -0.54% | 5.49 | 5.62 | 212895 | 11816.59 | 2.38% |
| 2025-05-07 | 5.49 | 5.60 | 0.14 | 2.56% | 5.47 | 5.60 | 327301 | 18135.27 | 3.66% |
| 2025-05-06 | 5.36 | 5.46 | 0.13 | 2.44% | 5.35 | 5.46 | 240211 | 13020.26 | 2.68% |
| 2025-04-30 | 5.43 | 5.33 | -0.07 | -1.30% | 5.32 | 5.45 | 273686 | 14681.26 | 3.06% |
| 2025-04-29 | 5.54 | 5.40 | -0.29 | -5.10% | 5.38 | 5.60 | 475143 | 25846.09 | 5.31% |
| 2025-04-28 | 6.05 | 5.69 | -0.63 | -9.97% | 5.69 | 6.12 | 684073 | 39708.96 | 7.64% |
| 2025-04-25 | 6.35 | 6.32 | -0.04 | -0.63% | 6.29 | 6.56 | 549979 | 35232.12 | 6.14% |
| 2025-04-24 | 6.42 | 6.36 | -0.06 | -0.93% | 6.28 | 6.50 | 552678 | 35265.54 | 6.17% |
| 2025-04-23 | 6.45 | 6.42 | -0.01 | -0.16% | 6.36 | 6.53 | 623869 | 40092.59 | 6.97% |
| 2025-04-22 | 6.56 | 6.43 | -0.10 | -1.53% | 6.40 | 6.68 | 919669 | 59829.31 | 10.27% |
| 2025-04-21 | 6.00 | 6.53 | 0.59 | 9.93% | 5.95 | 6.53 | 916272 | 58228.50 | 10.24% |
| 2025-04-18 | 6.10 | 5.94 | -0.30 | -4.81% | 5.94 | 6.18 | 582635 | 35222.84 | 6.51% |
| 2025-04-17 | 5.84 | 6.24 | 0.35 | 5.94% | 5.79 | 6.48 | 952819 | 59712.07 | 10.64% |
| 2025-04-16 | 6.10 | 5.89 | -0.30 | -4.85% | 5.84 | 6.13 | 521283 | 30917.41 | 5.82% |
| 2025-04-15 | 6.18 | 6.19 | -0.07 | -1.12% | 6.06 | 6.35 | 574710 | 35462.33 | 6.42% |
| 2025-04-14 | 6.15 | 6.26 | 0.04 | 0.64% | 6.01 | 6.35 | 855384 | 52639.17 | 9.56% |
| 2025-04-11 | 6.50 | 6.22 | -0.30 | -4.60% | 6.18 | 6.85 | 1041566 | 68024.52 | 11.64% |
| 2025-04-10 | 6.36 | 6.52 | -0.10 | -1.51% | 6.32 | 6.75 | 1003304 | 65472.53 | 11.21% |
| 2025-04-09 | 6.30 | 6.62 | 0.32 | 5.08% | 6.16 | 6.63 | 1302121 | 84127.62 | 14.55% |
| 2025-04-08 | 5.89 | 6.30 | 0.57 | 9.95% | 5.89 | 6.30 | 386831 | 23993.47 | 4.32% |
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。
