| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
