| 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 | 7.04 | 7.12 | 0.09 | 1.28% | 7.02 | 7.18 | 130945 | 9330.21 | 1.38% |
| 2025-12-11 | 7.14 | 7.03 | -0.09 | -1.26% | 7.01 | 7.15 | 116445 | 8225.93 | 1.23% |
| 2025-12-10 | 7.15 | 7.12 | -0.05 | -0.70% | 7.08 | 7.20 | 123863 | 8823.70 | 1.31% |
| 2025-12-09 | 7.26 | 7.17 | -0.07 | -0.97% | 7.16 | 7.32 | 175137 | 12667.78 | 1.85% |
| 2025-12-08 | 7.23 | 7.24 | 0.03 | 0.42% | 7.16 | 7.27 | 198135 | 14310.14 | 2.10% |
| 2025-12-05 | 7.06 | 7.21 | 0.14 | 1.98% | 7.02 | 7.21 | 146953 | 10511.82 | 1.55% |
| 2025-12-04 | 7.17 | 7.07 | -0.13 | -1.81% | 7.04 | 7.21 | 173152 | 12284.50 | 1.83% |
| 2025-12-03 | 7.18 | 7.20 | 0.01 | 0.14% | 7.12 | 7.26 | 166784 | 11998.82 | 1.76% |
| 2025-12-02 | 7.24 | 7.19 | -0.07 | -0.96% | 7.11 | 7.25 | 135651 | 9724.96 | 1.43% |
| 2025-12-01 | 7.15 | 7.26 | 0.13 | 1.82% | 7.12 | 7.28 | 197446 | 14280.25 | 2.09% |
| 2025-11-28 | 7.03 | 7.13 | 0.13 | 1.86% | 7.01 | 7.14 | 197585 | 14030.66 | 2.09% |
| 2025-11-27 | 7.01 | 7.00 | -0.04 | -0.57% | 6.98 | 7.06 | 130582 | 9167.21 | 1.38% |
| 2025-11-26 | 6.99 | 7.04 | 0.02 | 0.28% | 6.99 | 7.13 | 188839 | 13354.28 | 2.00% |
| 2025-11-25 | 6.99 | 7.02 | 0.04 | 0.57% | 6.95 | 7.05 | 171280 | 12008.87 | 1.81% |
| 2025-11-24 | 6.91 | 6.98 | 0.08 | 1.16% | 6.87 | 7.02 | 207644 | 14441.29 | 2.20% |
| 2025-11-21 | 7.17 | 6.90 | -0.30 | -4.17% | 6.89 | 7.20 | 386118 | 27055.85 | 4.08% |
| 2025-11-20 | 7.31 | 7.20 | -0.12 | -1.64% | 7.15 | 7.38 | 298158 | 21620.78 | 3.15% |
| 2025-11-19 | 7.25 | 7.32 | 0.10 | 1.39% | 7.22 | 7.42 | 383861 | 28223.25 | 4.06% |
| 2025-11-18 | 7.41 | 7.22 | -0.23 | -3.09% | 7.21 | 7.46 | 393474 | 28845.48 | 4.16% |
| 2025-11-17 | 7.53 | 7.45 | -0.12 | -1.59% | 7.36 | 7.53 | 464990 | 34489.48 | 4.92% |
| 2025-11-14 | 7.39 | 7.57 | 0.14 | 1.88% | 7.32 | 7.80 | 838715 | 62911.36 | 8.87% |
| 2025-11-13 | 7.33 | 7.43 | -0.07 | -0.93% | 7.25 | 7.43 | 685402 | 50212.54 | 7.25% |
| 2025-11-12 | 7.25 | 7.50 | 0.24 | 3.31% | 7.23 | 7.52 | 1029412 | 76323.52 | 10.88% |
| 2025-11-11 | 7.22 | 7.26 | 0.04 | 0.55% | 7.17 | 7.28 | 368863 | 26731.66 | 3.90% |
| 2025-11-10 | 7.21 | 7.22 | 0.05 | 0.70% | 7.14 | 7.22 | 279212 | 20042.86 | 2.95% |
| 2025-11-07 | 7.19 | 7.17 | -0.02 | -0.28% | 7.15 | 7.25 | 307070 | 22095.44 | 3.25% |
| 2025-11-06 | 7.24 | 7.19 | -0.07 | -0.96% | 7.17 | 7.27 | 383176 | 27622.76 | 4.05% |
| 2025-11-05 | 7.16 | 7.26 | 0.04 | 0.55% | 7.13 | 7.30 | 425871 | 30899.04 | 4.50% |
| 2025-11-04 | 7.23 | 7.22 | -0.07 | -0.96% | 7.11 | 7.29 | 523842 | 37656.25 | 5.54% |
| 2025-11-03 | 7.23 | 7.29 | 0.04 | 0.55% | 7.20 | 7.33 | 508344 | 36939.09 | 5.38% |
| 2025-10-31 | 7.18 | 7.25 | 0.04 | 0.55% | 7.18 | 7.51 | 658048 | 48111.30 | 6.96% |
| 2025-10-30 | 7.36 | 7.21 | -0.29 | -3.87% | 7.21 | 7.50 | 799688 | 58434.83 | 8.46% |
| 2025-10-29 | 7.68 | 7.50 | -0.31 | -3.97% | 7.48 | 7.80 | 1115491 | 84422.33 | 11.79% |
| 2025-10-28 | 7.56 | 7.81 | -0.01 | -0.13% | 7.47 | 8.24 | 1721782 | 134177.61 | 18.21% |
| 2025-10-27 | 7.69 | 7.82 | -0.59 | -7.02% | 7.57 | 8.54 | 2078870 | 162432.14 | 21.98% |
| 2025-10-24 | 9.15 | 8.41 | -0.93 | -9.96% | 8.41 | 9.33 | 1554108 | 133870.55 | 16.43% |
| 2025-10-23 | 9.34 | 9.34 | 0.85 | 10.01% | 8.96 | 9.34 | 2720222 | 253066.23 | 28.76% |
| 2025-10-22 | 8.49 | 8.49 | 0.77 | 9.97% | 8.49 | 8.49 | 78050 | 6626.41 | 0.83% |
| 2025-10-21 | 7.72 | 7.72 | 0.70 | 9.97% | 7.72 | 7.72 | 279429 | 21571.88 | 2.95% |
| 2025-10-20 | 6.39 | 7.02 | 0.64 | 10.03% | 6.39 | 7.02 | 307620 | 20633.44 | 3.25% |
| 2025-10-17 | 6.48 | 6.38 | -0.09 | -1.39% | 6.38 | 6.50 | 80941 | 5209.37 | 0.86% |
| 2025-10-16 | 6.53 | 6.47 | -0.06 | -0.92% | 6.44 | 6.54 | 86750 | 5619.26 | 0.92% |
| 2025-10-15 | 6.48 | 6.53 | 0.05 | 0.77% | 6.46 | 6.55 | 89608 | 5830.78 | 0.95% |
| 2025-10-14 | 6.45 | 6.48 | 0.04 | 0.62% | 6.45 | 6.54 | 114198 | 7414.37 | 1.21% |
| 2025-10-13 | 6.39 | 6.44 | -0.07 | -1.08% | 6.28 | 6.46 | 117138 | 7479.18 | 1.24% |
| 2025-10-10 | 6.45 | 6.51 | 0.02 | 0.31% | 6.43 | 6.55 | 114874 | 7483.30 | 1.21% |
| 2025-10-09 | 6.41 | 6.49 | 0.09 | 1.41% | 6.39 | 6.52 | 131155 | 8477.73 | 1.39% |
| 2025-09-30 | 6.39 | 6.40 | 0.01 | 0.16% | 6.37 | 6.41 | 65543 | 4185.25 | 0.69% |
| 2025-09-29 | 6.36 | 6.39 | 0.05 | 0.79% | 6.28 | 6.41 | 103878 | 6611.09 | 1.10% |
| 2025-09-26 | 6.28 | 6.34 | 0.05 | 0.79% | 6.25 | 6.37 | 87322 | 5523.98 | 0.92% |
| 2025-09-25 | 6.42 | 6.29 | -0.13 | -2.02% | 6.28 | 6.43 | 139720 | 8845.15 | 1.48% |
| 2025-09-24 | 6.37 | 6.42 | 0.03 | 0.47% | 6.35 | 6.46 | 87954 | 5649.08 | 0.93% |
| 2025-09-23 | 6.47 | 6.39 | -0.05 | -0.78% | 6.26 | 6.51 | 133111 | 8450.36 | 1.41% |
| 2025-09-22 | 6.47 | 6.44 | -0.03 | -0.46% | 6.39 | 6.49 | 88016 | 5647.43 | 0.93% |
| 2025-09-19 | 6.54 | 6.47 | -0.07 | -1.07% | 6.43 | 6.58 | 106674 | 6916.42 | 1.13% |
| 2025-09-18 | 6.65 | 6.54 | -0.10 | -1.51% | 6.40 | 6.73 | 148704 | 9842.27 | 1.57% |
| 2025-09-17 | 6.70 | 6.64 | -0.06 | -0.90% | 6.64 | 6.75 | 110333 | 7371.19 | 1.17% |
| 2025-09-16 | 6.68 | 6.70 | -0.02 | -0.30% | 6.65 | 6.73 | 91498 | 6117.93 | 0.97% |
| 2025-09-15 | 6.68 | 6.72 | 0.04 | 0.60% | 6.62 | 6.73 | 113062 | 7555.68 | 1.20% |
| 2025-09-12 | 6.78 | 6.68 | -0.13 | -1.91% | 6.66 | 6.80 | 158250 | 10617.63 | 1.67% |
| 2025-09-11 | 6.71 | 6.81 | 0.08 | 1.19% | 6.63 | 6.87 | 176019 | 11851.95 | 1.86% |
| 2025-09-10 | 6.64 | 6.73 | 0.09 | 1.36% | 6.64 | 6.73 | 88440 | 5917.13 | 0.94% |
| 2025-09-09 | 6.74 | 6.64 | -0.13 | -1.92% | 6.63 | 6.78 | 89360 | 5968.61 | 0.94% |
| 2025-09-08 | 6.67 | 6.77 | 0.09 | 1.35% | 6.66 | 6.77 | 110401 | 7440.57 | 1.17% |
| 2025-09-05 | 6.63 | 6.68 | 0.08 | 1.21% | 6.58 | 6.68 | 141286 | 9354.23 | 1.49% |
| 2025-09-04 | 6.71 | 6.60 | -0.10 | -1.49% | 6.56 | 6.76 | 156614 | 10459.45 | 1.66% |
| 2025-09-03 | 6.88 | 6.70 | -0.16 | -2.33% | 6.68 | 6.95 | 130903 | 8916.56 | 1.38% |
| 2025-09-02 | 6.95 | 6.86 | -0.08 | -1.15% | 6.78 | 6.99 | 133747 | 9171.40 | 1.41% |
| 2025-09-01 | 6.93 | 6.94 | 0.07 | 1.02% | 6.83 | 7.01 | 146966 | 10195.11 | 1.55% |
| 2025-08-29 | 6.89 | 6.87 | -0.05 | -0.72% | 6.85 | 6.97 | 113266 | 7824.93 | 1.20% |
| 2025-08-28 | 6.88 | 6.92 | 0.04 | 0.58% | 6.72 | 6.95 | 207857 | 14229.09 | 2.20% |
| 2025-08-27 | 7.06 | 6.88 | -0.17 | -2.41% | 6.87 | 7.08 | 223366 | 15603.71 | 2.36% |
| 2025-08-26 | 7.03 | 7.05 | 0.00 | 0.00% | 7.01 | 7.12 | 181601 | 12823.95 | 1.92% |
| 2025-08-25 | 7.05 | 7.05 | 0.01 | 0.14% | 7.00 | 7.09 | 236806 | 16671.66 | 2.50% |
| 2025-08-22 | 7.16 | 7.04 | -0.14 | -1.95% | 6.98 | 7.16 | 323801 | 22774.93 | 3.42% |
| 2025-08-21 | 7.06 | 7.18 | 0.10 | 1.41% | 7.01 | 7.25 | 375093 | 26739.65 | 3.97% |
| 2025-08-20 | 6.92 | 7.08 | 0.16 | 2.31% | 6.88 | 7.20 | 352328 | 24840.10 | 3.73% |
| 2025-08-19 | 6.92 | 6.92 | 0.01 | 0.14% | 6.89 | 6.97 | 132670 | 9190.71 | 1.40% |
| 2025-08-18 | 7.00 | 6.91 | -0.04 | -0.58% | 6.87 | 7.02 | 248495 | 17216.39 | 2.63% |
| 2025-08-15 | 6.81 | 6.95 | 0.11 | 1.61% | 6.81 | 6.97 | 142483 | 9852.79 | 1.51% |
石化机械(000852)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。
