| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 12.69 | 12.94 | -0.04 | -0.31% | 12.60 | 13.00 | 434688 | 55787.44 | 2.28% |
| 2025-08-21 | 12.33 | 12.98 | 0.67 | 5.44% | 12.33 | 13.09 | 699995 | 90217.02 | 3.68% |
| 2025-08-20 | 11.95 | 12.31 | 0.35 | 2.93% | 11.92 | 12.31 | 243760 | 29639.95 | 1.28% |
| 2025-08-19 | 12.18 | 11.96 | -0.21 | -1.73% | 11.94 | 12.25 | 202721 | 24387.56 | 1.06% |
| 2025-08-18 | 12.32 | 12.17 | -0.09 | -0.73% | 12.05 | 12.35 | 225445 | 27405.03 | 1.18% |
| 2025-08-15 | 12.04 | 12.26 | 0.21 | 1.74% | 12.02 | 12.34 | 219672 | 26851.91 | 1.15% |
| 2025-08-14 | 12.26 | 12.05 | -0.21 | -1.71% | 12.03 | 12.27 | 178834 | 21698.36 | 0.94% |
| 2025-08-13 | 12.30 | 12.26 | -0.05 | -0.41% | 12.11 | 12.37 | 185208 | 22640.00 | 0.97% |
| 2025-08-12 | 12.16 | 12.31 | 0.15 | 1.23% | 12.08 | 12.40 | 259843 | 31897.85 | 1.36% |
| 2025-08-11 | 12.25 | 12.16 | -0.08 | -0.65% | 12.03 | 12.26 | 225213 | 27374.69 | 1.18% |
| 2025-08-08 | 12.08 | 12.24 | 0.14 | 1.16% | 12.02 | 12.38 | 269730 | 33085.56 | 1.42% |
| 2025-08-07 | 12.03 | 12.10 | 0.07 | 0.58% | 11.92 | 12.18 | 250798 | 30213.82 | 1.32% |
| 2025-08-06 | 11.75 | 12.03 | 0.30 | 2.56% | 11.75 | 12.04 | 343743 | 41041.81 | 1.81% |
| 2025-08-05 | 11.50 | 11.73 | 0.22 | 1.91% | 11.48 | 11.90 | 320927 | 37735.77 | 1.69% |
| 2025-08-04 | 11.46 | 11.51 | -0.05 | -0.43% | 11.33 | 11.55 | 227048 | 25939.28 | 1.19% |
| 2025-08-01 | 11.60 | 11.56 | -0.06 | -0.52% | 11.50 | 11.73 | 221989 | 25732.70 | 1.17% |
| 2025-07-31 | 12.27 | 11.62 | -0.76 | -6.14% | 11.57 | 12.30 | 468593 | 55278.68 | 2.46% |
| 2025-07-30 | 12.09 | 12.38 | 0.37 | 3.08% | 12.05 | 12.70 | 669463 | 83389.28 | 3.52% |
| 2025-07-29 | 11.98 | 12.01 | 0.00 | 0.00% | 11.66 | 12.02 | 279352 | 33127.48 | 1.47% |
| 2025-07-28 | 11.87 | 12.01 | 0.08 | 0.67% | 11.55 | 12.04 | 377996 | 44651.12 | 1.99% |
| 2025-07-25 | 12.05 | 11.93 | -0.10 | -0.83% | 11.90 | 12.14 | 276078 | 33179.18 | 1.45% |
| 2025-07-24 | 11.87 | 12.03 | 0.11 | 0.92% | 11.80 | 12.07 | 350330 | 41855.42 | 1.84% |
| 2025-07-23 | 12.10 | 11.92 | -0.17 | -1.41% | 11.83 | 12.37 | 628053 | 75083.79 | 3.30% |
| 2025-07-22 | 11.40 | 12.09 | 0.70 | 6.15% | 11.38 | 12.11 | 947762 | 110977.70 | 4.98% |
| 2025-07-21 | 11.10 | 11.39 | 0.82 | 7.76% | 10.98 | 11.52 | 1064082 | 120894.20 | 5.59% |
| 2025-07-18 | 10.38 | 10.57 | 0.21 | 2.03% | 10.38 | 10.64 | 306856 | 32339.63 | 1.61% |
| 2025-07-17 | 10.35 | 10.36 | 0.02 | 0.19% | 10.31 | 10.37 | 91717 | 9483.38 | 0.48% |
| 2025-07-16 | 10.40 | 10.34 | -0.05 | -0.48% | 10.31 | 10.43 | 141483 | 14656.48 | 0.74% |
| 2025-07-15 | 10.50 | 10.39 | -0.12 | -1.14% | 10.38 | 10.59 | 169562 | 17733.79 | 0.89% |
| 2025-07-14 | 10.48 | 10.51 | 0.03 | 0.29% | 10.48 | 10.55 | 144529 | 15195.92 | 0.76% |
| 2025-07-11 | 10.48 | 10.48 | -0.01 | -0.10% | 10.45 | 10.54 | 160722 | 16867.92 | 0.84% |
| 2025-07-10 | 10.34 | 10.49 | 0.15 | 1.45% | 10.32 | 10.52 | 261545 | 27350.68 | 1.37% |
| 2025-07-09 | 10.38 | 10.34 | -0.03 | -0.29% | 10.33 | 10.39 | 107430 | 11132.66 | 0.56% |
| 2025-07-08 | 10.32 | 10.37 | 0.06 | 0.58% | 10.28 | 10.38 | 115945 | 11988.32 | 0.61% |
| 2025-07-07 | 10.30 | 10.31 | 0.01 | 0.10% | 10.28 | 10.34 | 79025 | 8143.52 | 0.42% |
| 2025-07-04 | 10.40 | 10.30 | -0.09 | -0.87% | 10.29 | 10.40 | 202087 | 20877.08 | 1.06% |
| 2025-07-03 | 10.41 | 10.39 | -0.02 | -0.19% | 10.36 | 10.42 | 91110 | 9463.58 | 0.48% |
| 2025-07-02 | 10.31 | 10.41 | 0.08 | 0.77% | 10.31 | 10.42 | 154290 | 16006.65 | 0.81% |
| 2025-07-01 | 10.32 | 10.33 | 0.03 | 0.29% | 10.27 | 10.34 | 115086 | 11854.66 | 0.60% |
| 2025-06-30 | 10.30 | 10.30 | 0.00 | 0.00% | 10.26 | 10.32 | 114937 | 11829.78 | 0.60% |
| 2025-06-27 | 10.29 | 10.30 | 0.02 | 0.19% | 10.27 | 10.34 | 116708 | 12029.09 | 0.61% |
| 2025-06-26 | 10.29 | 10.28 | -0.02 | -0.19% | 10.26 | 10.32 | 118886 | 12233.62 | 0.62% |
| 2025-06-25 | 10.25 | 10.30 | 0.04 | 0.39% | 10.21 | 10.31 | 144124 | 14779.93 | 0.76% |
| 2025-06-24 | 10.16 | 10.26 | 0.08 | 0.79% | 10.12 | 10.26 | 134154 | 13709.09 | 0.70% |
| 2025-06-23 | 10.13 | 10.18 | 0.04 | 0.39% | 10.10 | 10.20 | 87723 | 8921.32 | 0.46% |
| 2025-06-20 | 10.13 | 10.14 | 0.00 | 0.00% | 10.12 | 10.18 | 78794 | 8000.63 | 0.41% |
| 2025-06-19 | 10.28 | 10.14 | -0.08 | -0.78% | 10.11 | 10.30 | 134381 | 13692.42 | 0.71% |
| 2025-06-18 | 10.62 | 10.57 | -0.03 | -0.28% | 10.52 | 10.65 | 129259 | 13663.20 | 0.68% |
| 2025-06-17 | 10.57 | 10.60 | -0.01 | -0.09% | 10.55 | 10.63 | 130554 | 13810.81 | 0.69% |
| 2025-06-16 | 10.68 | 10.61 | 0.00 | 0.00% | 10.56 | 10.73 | 229563 | 24375.45 | 1.21% |
| 2025-06-13 | 10.66 | 10.61 | -0.01 | -0.09% | 10.60 | 10.78 | 287734 | 30699.30 | 1.51% |
| 2025-06-12 | 10.70 | 10.62 | -0.09 | -0.84% | 10.58 | 10.72 | 191197 | 20306.50 | 1.00% |
| 2025-06-11 | 10.81 | 10.71 | -0.09 | -0.83% | 10.64 | 10.83 | 202872 | 21759.84 | 1.07% |
| 2025-06-10 | 10.70 | 10.80 | 0.22 | 2.08% | 10.70 | 11.20 | 414708 | 45165.74 | 2.18% |
| 2025-06-09 | 10.55 | 10.58 | 0.04 | 0.38% | 10.55 | 10.61 | 109125 | 11546.38 | 0.57% |
| 2025-06-06 | 10.50 | 10.54 | 0.06 | 0.57% | 10.49 | 10.60 | 153524 | 16207.44 | 0.81% |
| 2025-06-05 | 10.51 | 10.48 | -0.02 | -0.19% | 10.45 | 10.53 | 104010 | 10902.04 | 0.55% |
| 2025-06-04 | 10.41 | 10.50 | 0.09 | 0.86% | 10.39 | 10.50 | 104673 | 10946.76 | 0.55% |
| 2025-06-03 | 10.42 | 10.41 | -0.04 | -0.38% | 10.35 | 10.45 | 157477 | 16366.90 | 0.83% |
| 2025-05-30 | 10.50 | 10.45 | -0.07 | -0.67% | 10.43 | 10.50 | 124008 | 12969.58 | 0.65% |
| 2025-05-29 | 10.46 | 10.52 | 0.07 | 0.67% | 10.44 | 10.54 | 108809 | 11429.52 | 0.57% |
| 2025-05-28 | 10.59 | 10.45 | -0.14 | -1.32% | 10.44 | 10.59 | 137073 | 14389.90 | 0.72% |
| 2025-05-27 | 10.60 | 10.59 | -0.02 | -0.19% | 10.40 | 10.62 | 187686 | 19711.62 | 0.99% |
| 2025-05-26 | 10.70 | 10.61 | -0.10 | -0.93% | 10.59 | 10.72 | 123767 | 13155.43 | 0.65% |
| 2025-05-23 | 10.76 | 10.71 | -0.07 | -0.65% | 10.70 | 10.84 | 114357 | 12312.83 | 0.60% |
| 2025-05-22 | 10.86 | 10.78 | -0.09 | -0.83% | 10.76 | 10.86 | 120273 | 12984.02 | 0.63% |
| 2025-05-21 | 10.86 | 10.87 | 0.02 | 0.18% | 10.84 | 10.91 | 111999 | 12168.28 | 0.59% |
| 2025-05-20 | 10.86 | 10.85 | 0.00 | 0.00% | 10.81 | 10.88 | 103073 | 11180.70 | 0.54% |
| 2025-05-19 | 10.85 | 10.85 | -0.01 | -0.09% | 10.77 | 10.86 | 94998 | 10278.93 | 0.50% |
| 2025-05-16 | 10.88 | 10.86 | -0.02 | -0.18% | 10.79 | 10.90 | 128666 | 13941.27 | 0.68% |
| 2025-05-15 | 10.94 | 10.88 | -0.08 | -0.73% | 10.86 | 11.01 | 152667 | 16675.95 | 0.80% |
| 2025-05-14 | 10.89 | 10.96 | 0.04 | 0.37% | 10.86 | 10.98 | 163718 | 17894.05 | 0.86% |
| 2025-05-13 | 10.91 | 10.92 | 0.06 | 0.55% | 10.86 | 10.95 | 179845 | 19617.67 | 0.94% |
| 2025-05-12 | 10.86 | 10.86 | 0.03 | 0.28% | 10.80 | 10.88 | 137404 | 14888.61 | 0.72% |
| 2025-05-09 | 10.86 | 10.83 | -0.01 | -0.09% | 10.82 | 10.87 | 126240 | 13685.75 | 0.66% |
| 2025-05-08 | 10.87 | 10.84 | -0.06 | -0.55% | 10.80 | 10.87 | 152419 | 16515.05 | 0.80% |
| 2025-05-07 | 10.87 | 10.90 | 0.12 | 1.11% | 10.77 | 10.91 | 223831 | 24268.90 | 1.18% |
| 2025-05-06 | 10.73 | 10.78 | 0.10 | 0.94% | 10.68 | 10.79 | 160257 | 17202.36 | 0.84% |
| 2025-04-30 | 10.73 | 10.68 | -0.05 | -0.47% | 10.66 | 10.88 | 176505 | 18949.13 | 0.93% |
| 2025-04-29 | 10.85 | 10.73 | -0.11 | -1.01% | 10.70 | 10.87 | 162559 | 17483.97 | 0.85% |
鲁西化工(000830)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。
