| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 14.33 | 14.30 | 0.04 | 0.28% | 14.14 | 14.41 | 325920 | 46513.19 | 1.71% |
| 2025-12-11 | 14.65 | 14.26 | -0.29 | -1.99% | 14.22 | 14.68 | 210392 | 30259.84 | 1.10% |
| 2025-12-10 | 14.77 | 14.55 | -0.23 | -1.56% | 14.49 | 14.80 | 192916 | 28132.21 | 1.01% |
| 2025-12-09 | 15.12 | 14.78 | -0.36 | -2.38% | 14.75 | 15.31 | 223499 | 33478.87 | 1.17% |
| 2025-12-08 | 15.39 | 15.14 | -0.25 | -1.62% | 14.86 | 15.58 | 295607 | 44551.15 | 1.55% |
| 2025-12-05 | 14.76 | 15.39 | 0.69 | 4.69% | 14.66 | 15.50 | 286439 | 43500.06 | 1.50% |
| 2025-12-04 | 15.00 | 14.70 | -0.30 | -2.00% | 14.66 | 15.02 | 153808 | 22754.48 | 0.81% |
| 2025-12-03 | 14.98 | 15.00 | 0.02 | 0.13% | 14.85 | 15.30 | 228933 | 34421.43 | 1.20% |
| 2025-12-02 | 15.02 | 14.98 | -0.10 | -0.66% | 14.90 | 15.29 | 220295 | 33187.69 | 1.16% |
| 2025-12-01 | 15.18 | 15.08 | 0.03 | 0.20% | 14.94 | 15.19 | 257626 | 38749.02 | 1.35% |
| 2025-11-28 | 14.74 | 15.05 | 0.30 | 2.03% | 14.58 | 15.31 | 394448 | 59386.04 | 2.07% |
| 2025-11-27 | 14.23 | 14.75 | 0.52 | 3.65% | 14.23 | 14.86 | 328143 | 47963.22 | 1.72% |
| 2025-11-26 | 14.52 | 14.23 | -0.28 | -1.93% | 14.19 | 14.62 | 241316 | 34588.54 | 1.27% |
| 2025-11-25 | 14.76 | 14.51 | -0.17 | -1.16% | 14.50 | 15.02 | 265212 | 38880.49 | 1.39% |
| 2025-11-24 | 14.70 | 14.68 | 0.07 | 0.48% | 14.44 | 15.10 | 318060 | 47002.03 | 1.67% |
| 2025-11-21 | 14.72 | 14.61 | -0.49 | -3.25% | 14.50 | 14.98 | 317207 | 46613.85 | 1.67% |
| 2025-11-20 | 15.60 | 15.10 | -0.59 | -3.76% | 14.92 | 15.79 | 484785 | 73979.84 | 2.55% |
| 2025-11-19 | 15.51 | 15.69 | 0.17 | 1.10% | 15.34 | 15.95 | 496453 | 77691.59 | 2.61% |
| 2025-11-18 | 16.05 | 15.52 | -0.62 | -3.84% | 15.40 | 16.21 | 539238 | 84665.80 | 2.83% |
| 2025-11-17 | 16.22 | 16.14 | -0.17 | -1.04% | 15.95 | 16.73 | 540419 | 87853.31 | 2.84% |
| 2025-11-14 | 16.23 | 16.31 | -0.11 | -0.67% | 16.00 | 16.78 | 481068 | 78667.48 | 2.53% |
| 2025-11-13 | 15.59 | 16.42 | 0.82 | 5.26% | 15.59 | 16.66 | 769005 | 124980.31 | 4.04% |
| 2025-11-12 | 16.01 | 15.60 | -0.61 | -3.76% | 15.34 | 16.11 | 690286 | 107693.91 | 3.63% |
| 2025-11-11 | 15.53 | 16.21 | 0.68 | 4.38% | 15.32 | 16.43 | 1116307 | 176138.22 | 5.86% |
| 2025-11-10 | 15.43 | 15.53 | 1.41 | 9.99% | 15.30 | 15.53 | 781554 | 121175.80 | 4.10% |
| 2025-11-07 | 13.67 | 14.12 | 0.45 | 3.29% | 13.53 | 14.27 | 413139 | 57986.30 | 2.17% |
| 2025-11-06 | 13.41 | 13.67 | 0.25 | 1.86% | 13.33 | 13.84 | 234239 | 32053.76 | 1.23% |
| 2025-11-05 | 13.10 | 13.42 | 0.19 | 1.44% | 12.96 | 13.51 | 156338 | 20807.60 | 0.82% |
| 2025-11-04 | 13.50 | 13.23 | -0.31 | -2.29% | 13.10 | 13.76 | 183937 | 24572.42 | 0.97% |
| 2025-11-03 | 13.44 | 13.54 | 0.06 | 0.45% | 13.22 | 13.81 | 220306 | 29764.62 | 1.16% |
| 2025-10-31 | 13.44 | 13.48 | 0.01 | 0.07% | 13.32 | 13.70 | 241408 | 32684.82 | 1.27% |
| 2025-10-30 | 13.29 | 13.47 | 0.08 | 0.60% | 13.03 | 13.73 | 275468 | 37057.06 | 1.45% |
| 2025-10-29 | 12.94 | 13.39 | 0.44 | 3.40% | 12.85 | 13.49 | 258279 | 34191.20 | 1.36% |
| 2025-10-28 | 13.05 | 12.95 | -0.10 | -0.77% | 12.92 | 13.20 | 171761 | 22394.93 | 0.90% |
| 2025-10-27 | 12.89 | 13.05 | 0.12 | 0.93% | 12.89 | 13.37 | 229321 | 30211.05 | 1.20% |
| 2025-10-24 | 13.35 | 12.93 | -0.44 | -3.29% | 12.78 | 13.60 | 370254 | 48388.92 | 1.94% |
| 2025-10-23 | 12.90 | 13.37 | 0.43 | 3.32% | 12.70 | 13.39 | 309646 | 40649.75 | 1.63% |
| 2025-10-22 | 12.84 | 12.94 | 0.02 | 0.15% | 12.80 | 13.07 | 175628 | 22767.03 | 0.92% |
| 2025-10-21 | 12.73 | 12.92 | 0.19 | 1.49% | 12.59 | 12.97 | 287221 | 36625.34 | 1.51% |
| 2025-10-20 | 12.89 | 12.73 | -0.08 | -0.62% | 12.64 | 12.92 | 193210 | 24577.21 | 1.01% |
| 2025-10-17 | 12.87 | 12.81 | -0.06 | -0.47% | 12.73 | 13.09 | 192417 | 24813.78 | 1.01% |
| 2025-10-16 | 13.09 | 12.87 | -0.23 | -1.76% | 12.77 | 13.17 | 261601 | 33897.09 | 1.37% |
| 2025-10-15 | 13.23 | 13.10 | -0.15 | -1.13% | 12.99 | 13.34 | 300012 | 39344.60 | 1.58% |
| 2025-10-14 | 14.07 | 13.25 | -0.85 | -6.03% | 13.18 | 14.16 | 422390 | 57326.61 | 2.22% |
| 2025-10-13 | 14.22 | 14.10 | -0.59 | -4.02% | 13.77 | 14.42 | 313811 | 44088.42 | 1.65% |
| 2025-10-10 | 14.17 | 14.69 | 0.44 | 3.09% | 14.16 | 14.92 | 317032 | 46551.37 | 1.66% |
| 2025-10-09 | 14.52 | 14.25 | -0.27 | -1.86% | 13.86 | 14.55 | 302550 | 42635.57 | 1.59% |
| 2025-09-30 | 14.10 | 14.52 | 0.37 | 2.61% | 14.05 | 14.63 | 255638 | 36827.20 | 1.34% |
| 2025-09-29 | 14.11 | 14.15 | 0.03 | 0.21% | 13.84 | 14.33 | 173386 | 24430.64 | 0.91% |
| 2025-09-26 | 13.90 | 14.12 | 0.15 | 1.07% | 13.88 | 14.44 | 260403 | 37061.45 | 1.37% |
| 2025-09-25 | 13.77 | 13.97 | 0.12 | 0.87% | 13.72 | 14.18 | 207940 | 29173.95 | 1.09% |
| 2025-09-24 | 13.59 | 13.85 | 0.20 | 1.47% | 13.37 | 13.91 | 282999 | 38598.41 | 1.49% |
| 2025-09-23 | 13.88 | 13.65 | -0.31 | -2.22% | 13.36 | 13.99 | 296646 | 40266.69 | 1.56% |
| 2025-09-22 | 14.34 | 13.96 | -0.43 | -2.99% | 13.84 | 14.37 | 286141 | 40011.85 | 1.50% |
| 2025-09-19 | 14.14 | 14.39 | 0.34 | 2.42% | 14.03 | 14.50 | 249015 | 35657.78 | 1.31% |
| 2025-09-18 | 14.05 | 14.05 | -0.02 | -0.14% | 13.85 | 14.48 | 298205 | 42423.41 | 1.57% |
| 2025-09-17 | 14.06 | 14.07 | -0.04 | -0.28% | 13.81 | 14.16 | 209146 | 29275.26 | 1.10% |
| 2025-09-16 | 14.42 | 14.11 | -0.28 | -1.95% | 13.76 | 14.59 | 324353 | 45599.74 | 1.70% |
| 2025-09-15 | 14.38 | 14.39 | 0.00 | 0.00% | 14.10 | 14.60 | 232953 | 33481.16 | 1.22% |
| 2025-09-12 | 14.51 | 14.39 | -0.11 | -0.76% | 13.95 | 14.60 | 331181 | 47176.36 | 1.74% |
| 2025-09-11 | 14.48 | 14.50 | -0.04 | -0.28% | 14.21 | 14.65 | 306667 | 44109.80 | 1.61% |
| 2025-09-10 | 15.00 | 14.54 | -0.57 | -3.77% | 14.29 | 15.04 | 361811 | 52614.78 | 1.90% |
| 2025-09-09 | 15.20 | 15.11 | -0.18 | -1.18% | 14.83 | 15.43 | 361446 | 54640.01 | 1.90% |
| 2025-09-08 | 14.08 | 15.29 | 0.98 | 6.85% | 13.96 | 15.36 | 481980 | 71727.48 | 2.53% |
| 2025-09-05 | 14.19 | 14.31 | 0.14 | 0.99% | 14.03 | 14.39 | 279544 | 39815.39 | 1.47% |
| 2025-09-04 | 14.14 | 14.17 | 0.00 | 0.00% | 13.84 | 14.34 | 289697 | 40778.57 | 1.52% |
| 2025-09-03 | 14.35 | 14.17 | -0.19 | -1.32% | 13.91 | 14.39 | 364392 | 51334.75 | 1.91% |
| 2025-09-02 | 15.22 | 14.36 | -0.95 | -6.21% | 14.13 | 15.30 | 506399 | 73332.62 | 2.66% |
| 2025-09-01 | 14.55 | 15.31 | 0.76 | 5.22% | 14.36 | 15.58 | 597613 | 90401.80 | 3.14% |
| 2025-08-29 | 14.18 | 14.55 | 0.43 | 3.05% | 14.18 | 14.69 | 454924 | 65841.41 | 2.39% |
| 2025-08-28 | 14.15 | 14.12 | -0.07 | -0.49% | 13.77 | 14.31 | 427294 | 60077.90 | 2.24% |
| 2025-08-27 | 14.01 | 14.19 | 0.00 | 0.00% | 13.92 | 14.74 | 651447 | 93796.45 | 3.42% |
| 2025-08-26 | 13.36 | 14.19 | 0.92 | 6.93% | 13.13 | 14.38 | 634419 | 88342.95 | 3.33% |
| 2025-08-25 | 13.07 | 13.27 | 0.33 | 2.55% | 12.95 | 13.52 | 486211 | 64595.59 | 2.55% |
| 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% |
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。
